Date,Open,High,Low,Close,Volume,OpenInt
2012-10-17,30.33,30.81,30.29,30.54,85425,0
2012-10-18,30.61,31.1,30.35,30.87,33689,0
2012-10-19,30.58,31.2,30.58,31.05,23637,0
2012-10-22,31,31.5,31,31.49,38689,0
2012-10-23,31.5,32.29,31.2,32.29,101266,0
2012-10-24,32.05,33.25,32,33.01,52643,0
2012-10-25,33.03,33.5,33.01,33.48,52723,0
2012-10-26,33.5,35,33.5,34.85,125408,0
2012-10-31,34.85,36.5,34.85,36.5,76626,0
2012-11-01,36.5,37,35,36.96,118884,0
2012-11-02,36.55,37.19,36.07,36.12,20671,0
2012-11-05,37.2,37.25,36.63,37.14,32616,0
2012-11-06,36.99,37.25,36.54,36.91,30026,0
2012-11-07,36.55,36.98,35.381,36,71129,0
2012-11-08,36.5,36.5,35.04,35.53,24087,0
2012-11-09,35.59,36.48,33.79,35.92,27784,0
2012-11-12,36.25,36.94,34.51,34.55,18502,0
2012-11-13,35.98,35.98,35.03,35.03,7607,0
2012-11-14,33.84,36.48,33.84,35.43,72666,0
2012-11-15,35.52,35.98,32.79,33.26,28217,0
2012-11-16,32.83,35.94,30.35,31.75,37900,0
2012-11-19,31.65,32.44,31.01,32.05,53472,0
2012-11-20,32.84,32.84,31.26,31.99,41909,0
2012-11-21,31.52,32.37,29.54,30.76,20281,0
2012-11-23,32.19,32.19,32.19,32.19,200,0
2012-11-26,31.52,33.21,31.52,32.11,29795,0
2012-11-27,31.9,33.14,31.8,32.01,30223,0
2012-11-28,33.16,33.16,31.98,32.78,12574,0
2012-11-29,32.01,32.94,31.72,32.02,21288,0
2012-11-30,32,32.93,30.96,31.53,163738,0
2012-12-03,30.18,31.7,30.18,30.9,63647,0
2012-12-04,30.51,31.12,29.58,30.2,67267,0
2012-12-05,30.435,30.668,29.32,29.82,24000,0
2012-12-06,29.78,30.201,29.32,30.09,16208,0
2012-12-07,30,31.26,29.66,30.49,225592,0
2012-12-10,30.02,31.66,29.96,30.4,118732,0
2012-12-11,31.1,31.509,30.4,30.61,102693,0
2012-12-12,30.79,30.8,29.6,30.05,171271,0
2012-12-13,30,31.2,29.87,29.96,112383,0
2012-12-14,29.31,30.24,29.31,29.98,106859,0
2012-12-17,30.57,30.57,29.88,29.88,206426,0
2012-12-18,29.48,30,29.48,30,158538,0
2012-12-19,31.58,31.73,29.791,30.1,212255,0
2012-12-20,30.1,30.4,29.82,30.13,93785,0
2012-12-21,29.82,31.92,29.815,30.06,211203,0
2012-12-24,30.17,30.18,29.75,29.77,9986,0
2012-12-26,29.96,30.345,29.5,30.06,9162,0
2012-12-27,30.1,32.45,30.01,32.29,89786,0
2012-12-28,32.34,33.265,31.99,33.19,59349,0
2012-12-31,33.54,33.54,32.37,32.56,147736,0
2013-01-02,32.63,34.22,32.63,33.35,174298,0
2013-01-03,35.35,36.62,34,34.96,190231,0
2013-01-04,34.88,36.67,32.465,35.06,300294,0
2013-01-07,35.09,35.39,34.46,34.89,40099,0
2013-01-08,34.8,35.57,34.22,34.29,115443,0
2013-01-09,34.38,35.11,33.93,34.39,61772,0
2013-01-10,34.32,35.125,33.4,34.99,57727,0
2013-01-11,35,35.185,34.54,35.02,53264,0
2013-01-14,35.19,35.19,34.87,35.14,37040,0
2013-01-15,35,36.85,34.59,34.72,37545,0
2013-01-16,34.11,34.85,34.11,34.69,23599,0
2013-01-17,34.5,34.87,34.27,34.5,30187,0
2013-01-18,34.4,34.59,33.63,34.5,73813,0
2013-01-22,34.6,34.6,34.34,34.49,69994,0
2013-01-23,34.5,34.58,34.36,34.5,28700,0
2013-01-24,34.66,35.2,34.66,35.15,96076,0
2013-01-25,35.2,36,35.2,35.69,161544,0
2013-01-28,35.6,36.93,35.6,36.93,92740,0
2013-01-29,37,38.75,36.99,38.06,87094,0
2013-01-30,38.48,39,37.83,38.86,59385,0
2013-01-31,38.96,39.491,38.08,39.15,94637,0
2013-02-01,39.17,40.69,38.56,40.39,178819,0
2013-02-04,40.25,40.73,39.35,39.94,72051,0
2013-02-05,40.22,41.25,39.85,40.86,86743,0
2013-02-06,40.31,41.25,39.34,41.06,42471,0
2013-02-07,41.22,41.75,40.61,41.45,148607,0
2013-02-08,41.48,43.5,41.48,43.5,89158,0
2013-02-11,43.46,44,43.318,43.55,112236,0
2013-02-12,43.39,44.25,42.46,42.74,51005,0
2013-02-13,42.825,44.178,42.825,43.92,40333,0
2013-02-14,44.24,44.25,43.38,43.69,29656,0
2013-02-15,43.72,44,43,43.65,30427,0
2013-02-19,43.76,44.19,43.51,43.87,47340,0
2013-02-20,44.04,45.5,44.04,45.34,43770,0
2013-02-21,45.5,46.5,44.44,45.91,159836,0
2013-02-22,46.23,46.35,44.36,45.91,53040,0
2013-02-25,46.37,46.37,44.97,45.05,15356,0
2013-02-26,45.2,45.75,44.78,45.07,96702,0
2013-02-27,44.96,46.29,44.05,44.39,88161,0
2013-02-28,44.55,45,44.55,44.57,52350,0
2013-03-01,44.56,44.87,42.29,42.69,109368,0
2013-03-04,42.22,43.92,40.49,42.21,212188,0
2013-03-05,43.52,43.63,41.99,43.35,100199,0
2013-03-06,44.61,44.61,42,42.24,22162,0
2013-03-07,42.63,43.828,41.55,43.53,57243,0
2013-03-08,43.82,44.65,43.4,44.53,25915,0
2013-03-11,44.47,44.86,42.66,43,75831,0
2013-03-12,42.87,42.87,37.06,37.5,651035,0
2013-03-13,37.57,37.64,35.89,36.96,229300,0
2013-03-14,37.05,39.44,37.05,39.09,144865,0
2013-03-15,39.17,39.17,37.97,39,135817,0
2013-03-18,39.31,40.35,38.83,39.85,86325,0
2013-03-19,40.1,40.27,38.86,39.37,31467,0
2013-03-20,39.15,39.15,38.01,38.47,30312,0
2013-03-21,38.5,40.98,38.21,40.71,221085,0
2013-03-22,40.67,41.49,39.64,39.98,43476,0
2013-03-25,40.28,40.38,39.32,40.15,49050,0
2013-03-26,40.06,40.67,39.3,40.48,150156,0
2013-03-27,39.96,40.74,39.95,40.16,24357,0
2013-03-28,40.3,40.55,39.96,40.35,82002,0
2013-04-01,40.3,40.3,38.78,39.08,237212,0
2013-04-02,39.29,40,39.11,39.86,61149,0
2013-04-03,40,40,39.32,39.41,71664,0
2013-04-04,40.44,40.65,39.3,39.73,42067,0
2013-04-05,39.65,40.92,39.62,39.87,239338,0
2013-04-08,39.75,40,39.4,39.89,12356,0
2013-04-09,39.73,41.48,39.73,41.06,88258,0
2013-04-10,41.39,43.29,41.39,43.2,93943,0
2013-04-11,43.3,43.7,42.72,43.58,86054,0
2013-04-12,43.67,44.24,43.47,43.92,76036,0
2013-04-15,43.9,43.9,42.5,42.52,43320,0
2013-04-16,43.18,43.7,42.26,43.2,34577,0
2013-04-17,42.4,43.59,42.4,43.49,26681,0
2013-04-18,43.28,43.79,42.32,43.16,57545,0
2013-04-19,43.25,43.79,42.76,43.15,41052,0
2013-04-22,43.24,43.24,42.53,42.69,9228,0
2013-04-23,42.93,43.04,42.49,42.8,25059,0
2013-04-24,42.79,42.79,42.36,42.55,10897,0
2013-04-25,42.25,42.74,41.911,42.55,133912,0
2013-04-26,42.61,44.05,42.32,44.05,33368,0
2013-04-29,44.44,44.73,44.12,44.12,15450,0
2013-04-30,44.36,44.99,44.15,44.61,28369,0
2013-05-01,44.76,45.27,44.42,44.85,35262,0
2013-05-02,44.8,45.7,44.61,45.44,38662,0
2013-05-03,45.3,45.98,45.12,45.56,28307,0
2013-05-06,45.46,46.75,45.24,45.53,25447,0
2013-05-07,45.05,45.97,44.78,45.71,18230,0
2013-05-08,45.49,45.49,44.58,45.16,20685,0
2013-05-09,45.11,45.55,44.26,45.21,17247,0
2013-05-10,45.16,46,44.67,46,19223,0
2013-05-13,45.89,45.89,44.41,44.89,13037,0
2013-05-14,44.55,44.97,42.41,43.48,64743,0
2013-05-15,43.4,44.75,43.385,44.5,46796,0
2013-05-16,44.2,45.35,44.05,44.45,36970,0
2013-05-17,44.45,44.96,43.62,43.65,33249,0
2013-05-20,43.85,45.89,43.85,44.88,64760,0
2013-05-21,45.08,46.589,44.78,46.11,92221,0
2013-05-22,46.01,47.5,45.101,47.16,176026,0
2013-05-23,47.02,48.5,44.28,48.23,75970,0
2013-05-24,48.02,49.18,47.55,49.06,35671,0
2013-05-28,49.25,50,48.63,50,33692,0
2013-05-29,50,52.21,50,51.64,97506,0
2013-05-30,51.96,53.5,51.769,53.04,488924,0
2013-05-31,53.15,56.13,53.15,55.62,343823,0
2013-06-03,56.25,57.44,53.938,56.65,379180,0
2013-06-04,56.75,57.1,54.96,55.83,188516,0
2013-06-05,55.52,55.52,53.71,54.75,193709,0
2013-06-06,54.46,55.016,51.866,52.5,220982,0
2013-06-07,48.01,52.45,47,49,497843,0
2013-06-10,49.7,49.7,48.435,48.69,181753,0
2013-06-11,47.51,47.6,43.784,44.42,555985,0
2013-06-12,44.55,45.21,41.78,43.22,566583,0
2013-06-13,42.82,44.36,42.054,43.71,390702,0
2013-06-14,43.3,45.73,43.3,43.62,295570,0
2013-06-17,43.84,44.16,42.48,43.09,143864,0
2013-06-18,43.6,45.4,43.04,44.94,209326,0
2013-06-19,44.96,45.61,44.23,44.59,175277,0
2013-06-20,44.43,45.19,43.25,44.23,150634,0
2013-06-21,44.15,44.37,41.61,41.91,296345,0
2013-06-24,41.64,41.64,40.62,41.41,179429,0
2013-06-25,41.57,41.57,40.14,40.55,170991,0
2013-06-26,40.7,41.26,38.72,40.34,228214,0
2013-06-27,41.11,44.02,41.11,43.46,158832,0
2013-06-28,43.61,44.835,43.2,43.72,1155567,0
2013-07-01,43.25,43.92,41.76,42.58,442507,0
2013-07-02,42.08,42.37,41,41.63,141877,0
2013-07-03,41.26,41.39,39.535,41.15,516219,0
2013-07-05,41.57,41.72,41.06,41.68,50923,0
2013-07-08,41.6,42.1,41.18,42.06,61175,0
2013-07-09,42.25,42.73,41.38,42.5,96240,0
2013-07-10,42.5,43.28,42.465,42.81,89964,0
2013-07-11,43.2,43.744,42.39,42.66,106997,0
2013-07-12,42.76,43.696,42.2,42.55,63875,0
2013-07-15,42.67,43.15,42.214,42.5,45850,0
2013-07-16,42.9,42.9,42.12,42.72,85119,0
2013-07-17,42.79,42.79,40.666,41.59,138148,0
2013-07-18,41.15,42.11,41.001,41.91,117851,0
2013-07-19,41.97,43.18,41.77,43,141723,0
2013-07-22,42.74,43.75,42.59,43.39,258704,0
2013-07-23,43.49,43.75,41.97,43.48,278832,0
2013-07-24,43.69,43.77,42.75,43.05,133481,0
2013-07-25,43.19,44.56,42.88,44.02,108091,0
2013-07-26,43.81,44.367,43.19,43.66,53098,0
2013-07-29,43.72,43.9,42.71,43.22,42529,0
2013-07-30,42.87,43.45,42.44,43.4,114666,0
2013-07-31,43.54,44.03,43.2,43.57,71957,0
2013-08-01,43.81,44.5,43.81,44.2,82982,0
2013-08-02,44.26,44.4,43.94,44.18,171027,0
2013-08-05,44.04,44.91,43.51,43.83,100153,0
2013-08-06,43.53,43.95,43.39,43.63,39932,0
2013-08-07,43.65,43.98,41.61,42.48,131146,0
2013-08-08,42.05,43.75,41.19,42.41,65008,0
2013-08-09,42.5,43.11,41.95,42.03,47185,0
2013-08-12,41.77,42.04,41.09,41.67,63166,0
2013-08-13,41.8,41.83,41.15,41.35,90037,0
2013-08-14,41.28,41.5,40.69,41.135,51385,0
2013-08-15,40.85,40.85,39.503,40.25,98354,0
2013-08-16,40.05,40.81,39.5,40.5,58714,0
2013-08-19,40.54,41.47,39.52,39.79,100148,0
2013-08-20,39.71,40.474,39.71,40,205176,0
2013-08-21,39.96,40.97,39.94,40.6,199203,0
2013-08-22,40.59,41.4,39.56,40.98,60364,0
2013-08-23,40.91,41.78,39.41,40.12,59567,0
2013-08-26,40.29,40.9,39.4,39.55,122246,0
2013-08-27,39.32,39.92,37.72,37.81,71650,0
2013-08-28,37.93,38,36.5,37.4,76514,0
2013-08-29,37.25,39.33,37.17,39.05,106484,0
2013-08-30,38.5,38.5,31.83,32.08,770834,0
2013-09-03,32.4,32.64,31.05,31.49,206744,0
2013-09-04,32.32,32.44,31.03,31.1,281810,0
2013-09-05,30.95,31.68,30.95,31.01,352251,0
2013-09-06,31.55,32.01,31.21,31.4,211554,0
2013-09-09,31.41,32.17,31.3,31.97,287699,0
2013-09-10,31.96,32.35,31.62,31.74,127294,0
2013-09-11,31.82,31.84,30.61,30.88,123748,0
2013-09-12,30.76,31.44,30,31.04,235034,0
2013-09-13,31,31.3,30.5,30.98,168615,0
2013-09-16,31.23,31.65,30.49,30.565,325293,0
2013-09-17,30.7,31.51,30.64,31.51,214031,0
2013-09-18,31.61,32.13,31.12,31.85,242842,0
2013-09-19,31.97,32.12,31.62,31.93,155306,0
2013-09-20,31.94,32.12,31.62,31.84,203465,0
2013-09-23,31.85,31.85,31.13,31.56,103939,0
2013-09-24,31.56,31.98,31.2,31.58,82200,0
2013-09-25,31.58,31.67,31.18,31.25,196300,0
2013-09-26,31.26,31.95,31.24,31.64,86700,0
2013-09-27,31.48,31.71,30.93,31.29,197200,0
2013-09-30,30.96,31.92,30.88,31.75,140900,0
2013-10-01,31.62,32.12,31.27,31.89,208800,0
2013-10-02,31.68,32.51,31.35,32.33,161300,0
2013-10-03,32.37,32.95,31.65,31.81,44400,0
2013-10-04,31.8,32.1,31.59,31.62,43000,0
2013-10-07,31.49,31.73,31.22,31.47,49800,0
2013-10-08,31.15,31.48,30.61,30.84,81000,0
2013-10-09,30.99,31.22,30.14,30.54,68100,0
2013-10-10,30.63,30.83,29.64,29.7,138300,0
2013-10-11,29.71,30.38,29.43,29.61,154300,0
2013-10-14,29.56,29.88,29.32,29.49,80800,0
2013-10-15,29.32,29.36,28.45,28.62,163100,0
2013-10-16,28.82,29.44,28.82,29.07,71700,0
2013-10-17,28.9,29.93,28.9,29.5,118839,0
2013-10-18,29.68,29.78,29.26,29.38,154200,0
2013-10-21,29.44,29.84,28.68,28.69,102600,0
2013-10-22,28.71,29.35,28.71,29,185000,0
2013-10-23,28.98,29.05,28.64,28.7,83300,0
2013-10-24,28.7,29.05,28.69,28.79,95300,0
2013-10-25,28.89,29.75,28.75,28.84,101600,0
2013-10-28,28.92,29.16,28.77,28.87,64600,0
2013-10-29,28.98,29.05,28,28.2,116400,0
2013-10-30,28.32,28.32,28,28.12,99800,0
2013-10-31,28.25,28.25,27.85,27.86,140334,0
2013-11-01,27.86,27.99,26.9,27.08,129200,0
2013-11-04,27.23,27.34,26.86,26.97,140500,0
2013-11-05,27.74,29.22,26.78,29.08,124600,0
2013-11-06,29.24,29.24,28.08,28.15,99400,0
2013-11-07,28.3,28.54,28,28.04,86100,0
2013-11-08,28,28.6,27.84,28.205,89911,0
2013-11-11,28.37,29.15,28.2,28.85,104200,0
2013-11-12,28.72,29.23,28.4,28.58,132600,0
2013-11-13,28.52,29.4,28.35,28.47,106600,0
2013-11-14,28.44,28.83,28.26,28.56,135900,0
2013-11-15,28.66,29.28,28.35,29.28,87500,0
2013-11-18,29.5,30.33,29.45,30.1,74300,0
2013-11-19,30.15,30.62,30.15,30.56,69000,0
2013-11-20,30.66,30.91,30.21,30.79,87900,0
2013-11-21,30.91,32.86,30.439,30.5,273307,0
2013-11-22,30.47,30.63,29.02,29.77,93200,0
2013-11-25,29.92,31.04,29.92,30.6,71913,0
2013-11-26,30.83,31.37,30.65,31.25,44500,0
2013-11-27,31.22,31.66,31.22,31.55,39000,0
2013-11-29,31.71,32.25,31.62,31.98,56307,0
2013-12-02,32.14,32.14,30.3,30.48,99500,0
2013-12-03,30.41,30.58,29.3,29.62,142400,0
2013-12-04,29.59,29.96,29.01,29.16,81900,0
2013-12-05,29.08,29.45,28.76,29.24,167400,0
2013-12-06,29.15,29.44,27.8,27.89,205700,0
2013-12-09,27.91,28.71,27.81,28.38,161100,0
2013-12-10,28.4,28.47,25.49,26.3,252426,0
2013-12-11,26.44,26.849,25.49,25.53,150306,0
2013-12-12,25.6,25.69,25.5,25.66,219400,0
2013-12-13,25.66,26.56,25.58,26.21,120800,0
2013-12-16,26.42,26.63,25.86,25.89,87800,0
2013-12-17,25.98,26,24.91,24.98,138400,0
2013-12-18,25,25.63,24.57,25.17,143100,0
2013-12-19,25.08,25.14,24.73,24.88,147037,0
2013-12-20,24.84,26.05,24.73,25.91,188212,0
2013-12-23,25.82,26.21,25.47,25.87,152532,0
2013-12-24,25.99,26.25,25.7,25.84,46345,0
2013-12-26,25.87,26.2,25.77,25.96,184500,0
2013-12-27,26.12,26.23,25.74,26,163700,0
2013-12-30,26.11,26.17,24.81,25.07,300300,0
2013-12-31,25.13,25.78,24.94,25.5,209000,0
2014-01-02,25.51,25.64,25.12,25.17,54404,0
2014-01-03,25.17,25.393,24.99,25.08,163197,0
2014-01-06,25.12,25.17,23.57,23.89,250000,0
2014-01-07,23.9,24.13,23.45,23.99,238600,0
2014-01-08,23.91,24.29,23.18,23.24,143961,0
2014-01-09,23.25,23.3,22.64,22.81,180352,0
2014-01-10,22.72,22.886,21.824,22.47,231825,0
2014-01-13,22.47,22.56,22.3,22.44,187298,0
2014-01-14,22.44,23.12,22.4,23.1,205500,0
2014-01-15,23.07,23.81,23.07,23.4,360600,0
2014-01-16,23.43,23.8,23.14,23.7,126200,0
2014-01-17,23.64,23.64,22.81,22.85,106769,0
2014-01-21,22.89,22.92,22.2,22.27,143657,0
2014-01-22,22.32,22.45,21.83,22.15,90000,0
2014-01-23,21.83,21.99,21.46,21.51,98400,0
2014-01-24,21.45,21.54,21.01,21.51,113000,0
2014-01-27,21.7,21.7,20.9,20.93,172500,0
2014-01-28,20.98,21.28,20.51,21.14,136900,0
2014-01-29,21,21.46,20.75,20.78,215953,0
2014-01-30,21,21.24,20.74,21.01,68200,0
2014-01-31,20.65,21.36,20.52,20.99,127100,0
2014-02-03,21,21.53,20.92,21.35,235213,0
2014-02-04,21.41,22.67,21.4,22.53,188061,0
2014-02-05,22.2,22.74,22.18,22.43,155236,0
2014-02-06,22.45,22.5,21.75,21.88,123592,0
2014-02-07,21.9,22.21,21.32,21.77,133639,0
2014-02-10,21.67,21.67,21.18,21.27,110677,0
2014-02-11,21.33,21.59,21.2,21.5,152361,0
2014-02-12,21.74,21.98,21.42,21.56,267689,0
2014-02-13,21.47,23.1,21.47,22.5,245359,0
2014-02-14,22.49,23.6,22.35,23.24,190414,0
2014-02-18,22.99,24.15,22.99,23.9,197106,0
2014-02-19,23.85,23.85,23.16,23.37,103414,0
2014-02-20,23.29,23.6,23.09,23.55,66211,0
2014-02-21,23.55,23.558,22.85,23.15,191335,0
2014-02-24,23.16,23.3,22.81,22.87,218010,0
2014-02-25,22.95,23.69,22.82,23.47,247526,0
2014-02-26,23.54,25.86,23.42,25.27,494722,0
2014-02-27,25.19,25.48,23.97,24,151310,0
2014-02-28,24.16,24.47,22.72,23.16,252116,0
2014-03-03,23.1,24.72,22.82,24.51,163434,0
2014-03-04,24.7,25.5,24.51,24.57,162701,0
2014-03-05,24.46,24.99,24.04,24.94,114790,0
2014-03-06,25.08,25.36,24.57,25,345541,0
2014-03-07,25.25,25.45,24.86,25.38,88001,0
2014-03-10,25.42,26.31,25.12,25.67,140464,0
2014-03-11,25.65,25.7,25.18,25.24,73806,0
2014-03-12,25.16,25.18,24.36,24.85,146731,0
2014-03-13,24.5,25,24.36,24.72,230635,0
2014-03-14,23.52,24.98,21.5,21.52,479112,0
2014-03-17,21.61,22.52,21.61,22.17,357270,0
2014-03-18,22.18,22.83,22.02,22.29,111546,0
2014-03-19,22.29,22.54,22.12,22.26,145600,0
2014-03-20,22.33,22.35,21.92,22.15,108407,0
2014-03-21,22.23,23.21,22.15,23.03,231538,0
2014-03-24,23.21,24.53,22.886,24.28,161098,0
2014-03-25,24.44,24.55,23.88,24.01,77936,0
2014-03-26,24.23,24.23,23.35,23.4,85300,0
2014-03-27,23.35,23.75,22.805,23.58,60138,0
2014-03-28,23.53,24.07,22.77,23.6,103932,0
2014-03-31,23.64,23.67,23.43,23.65,108769,0
2014-04-01,23.75,24.49,23.73,24.33,105546,0
2014-04-02,24.46,24.63,24.23,24.49,78762,0
2014-04-03,25,25,23.87,24.34,60128,0
2014-04-04,24.1,24.72,23.41,24.47,155531,0
2014-04-07,24.34,24.43,23.18,23.32,145177,0
2014-04-08,23.36,23.65,22.64,22.64,106944,0
2014-04-09,22.64,22.825,22.32,22.54,94641,0
2014-04-10,22.5,22.5,21.65,21.73,69701,0
2014-04-11,21.55,21.81,20.1,20.43,412962,0
2014-04-14,20.57,20.818,19.751,20.02,202616,0
2014-04-15,20.1,20.59,19.8,20.36,117694,0
2014-04-16,20.45,21.22,20.45,21.15,174201,0
2014-04-17,21.06,22.62,21.034,22.34,122932,0
2014-04-21,23.83,24.63,22.96,23.12,278742,0
2014-04-22,23.45,23.927,23.1,23.4,143199,0
2014-04-23,23.28,23.49,23.021,23.22,54674,0
2014-04-24,23.29,24.14,23.034,23.81,74048,0
2014-04-25,23.8,24.21,23.595,24.04,134343,0
2014-04-28,24.07,24.2,23.64,23.78,88533,0
2014-04-29,23.86,23.88,23.35,23.43,45458,0
2014-04-30,23.44,23.85,23.01,23.61,83831,0
2014-05-01,23.69,23.89,23.19,23.69,90590,0
2014-05-02,23.68,24.18,23.57,23.7,69342,0
2014-05-05,23.966,23.966,22.24,22.66,157830,0
2014-05-06,22.63,22.72,21.81,21.9,120656,0
2014-05-07,21.5,22.06,21.02,21.88,95605,0
2014-05-08,21.91,22.22,21.3,21.51,77797,0
2014-05-09,21.31,22.18,21.21,21.65,67528,0
2014-05-12,21.79,22.37,21.63,21.9,55555,0
2014-05-13,21.742,22.63,21.742,21.98,103658,0
2014-05-14,21.97,22.29,21.14,21.33,84816,0
2014-05-15,21.49,21.49,20.82,21.1,70966,0
2014-05-16,21.19,21.63,20.8,21.52,47744,0
2014-05-19,21.55,21.93,21.42,21.86,27534,0
2014-05-20,21.93,21.94,20.81,21.69,266027,0
2014-05-21,21.52,21.61,20.51,20.99,150909,0
2014-05-22,20.96,21.38,20.55,21.23,68215,0
2014-05-23,21.21,22.29,20.93,22.25,77762,0
2014-05-27,22.29,22.63,21.61,21.77,75906,0
2014-05-28,21.71,22.08,21.53,21.98,31080,0
2014-05-29,22.14,22.45,21.505,22.13,59164,0
2014-05-30,22.23,22.28,22,22.03,42437,0
2014-06-02,21.99,22.85,21.48,22.5,115401,0
2014-06-03,22.52,22.75,21.81,22.05,81837,0
2014-06-04,21.92,22.37,21.72,22.28,60373,0
2014-06-05,22.23,23,21.96,22.5,115171,0
2014-06-06,20.99,21.35,19.855,20.52,423381,0
2014-06-09,20.53,21.94,20.25,20.41,135068,0
2014-06-10,20.45,20.74,20.1,20.3,73700,0
2014-06-11,20.5,20.884,20.335,20.45,159530,0
2014-06-12,20.51,20.55,20.25,20.27,80737,0
2014-06-13,20.39,20.48,20.19,20.37,93982,0
2014-06-16,20.37,20.98,20.34,20.82,161019,0
2014-06-17,20.74,20.93,20.4,20.79,120050,0
2014-06-18,20.608,21.35,20.604,21.02,160827,0
2014-06-19,21.05,21.69,21.05,21.6,158783,0
2014-06-20,21.47,21.84,21.46,21.69,200428,0
2014-06-23,21.51,21.98,21.506,21.84,144166,0
2014-06-24,21.97,22.19,21.764,21.85,82161,0
2014-06-25,21.77,22.16,21.582,21.89,67313,0
2014-06-26,21.86,21.86,21.06,21.17,135905,0
2014-06-27,21.13,21.2,20.6,20.71,660964,0
2014-06-30,20.87,21.6,20.59,21.47,114789,0
2014-07-01,21.55,21.99,21.52,21.72,78075,0
2014-07-02,21.68,22.04,21.25,21.7,60400,0
2014-07-03,21.74,21.91,21.142,21.48,32465,0
2014-07-07,21.4,21.4,20.84,20.99,94601,0
2014-07-08,20.9,21.14,20.54,20.71,91925,0
2014-07-09,20.81,20.95,20,20.22,163862,0
2014-07-10,19.97,20.45,19.89,20.07,86977,0
2014-07-11,20.07,20.25,20.01,20.05,58002,0
2014-07-14,20.16,20.16,19.81,19.82,102509,0
2014-07-15,19.82,19.9,19.225,19.455,188866,0
2014-07-16,19.5,19.64,19.26,19.54,75453,0
2014-07-17,19.5,19.54,19.01,19.04,132800,0
2014-07-18,18.98,19.459,18.91,19.38,93959,0
2014-07-21,19.26,19.48,19,19.14,49348,0
2014-07-22,19.17,19.48,19.17,19.45,45025,0
2014-07-23,19.45,19.62,19.36,19.49,23571,0
2014-07-24,19.54,19.75,19.517,19.64,38588,0
2014-07-25,19.52,19.72,19.47,19.64,51069,0
2014-07-28,19.6,19.73,19.37,19.49,39078,0
2014-07-29,19.49,19.74,19.49,19.55,36533,0
2014-07-30,19.59,19.7,19.41,19.5,40193,0
2014-07-31,19.37,19.45,18.76,18.96,120507,0
2014-08-01,18.95,19.19,18.75,19.12,219574,0
2014-08-04,19.11,19.33,18.95,19.33,94597,0
2014-08-05,19.13,19.25,18.95,19.07,119267,0
2014-08-06,19.02,19.3,18.95,19.27,68216,0
2014-08-07,19.3,19.5,18.95,18.96,78832,0
2014-08-08,18.99,19.42,18.97,19.35,60580,0
2014-08-11,19.42,19.58,19.1,19.21,100526,0
2014-08-12,19.15,19.38,18.95,19,60155,0
2014-08-13,19.05,19.05,18.95,18.95,61524,0
2014-08-14,18.95,19.11,18.95,18.97,51395,0
2014-08-15,19.07,19.16,18.56,18.76,91549,0
2014-08-18,18.72,19.09,18.55,18.89,36403,0
2014-08-19,19,19.22,18.842,19.16,54786,0
2014-08-20,19.11,19.8,19.06,19.61,77055,0
2014-08-21,19.69,19.7,19.11,19.31,43854,0
2014-08-22,19.24,19.59,19.14,19.38,35494,0
2014-08-25,19.47,19.76,19.26,19.43,66929,0
2014-08-26,19.45,19.64,19.16,19.56,62885,0
2014-08-27,19.54,19.68,19.38,19.46,45672,0
2014-08-28,19.37,19.49,19.16,19.2,61137,0
2014-08-29,19.23,19.54,19,19.18,50466,0
2014-09-02,19.27,19.5,19.17,19.3,45159,0
2014-09-03,19.34,19.45,18.71,18.8,25832,0
2014-09-04,18.83,19.07,18.83,18.99,90803,0
2014-09-05,18.99,19.18,18.97,19.15,47891,0
2014-09-08,19.16,19.165,19,19.09,53017,0
2014-09-09,16.89,18.34,16.5,17.66,441154,0
2014-09-10,17.56,18.14,17.51,17.62,230812,0
2014-09-11,17.26,18.26,17.26,17.77,105969,0
2014-09-12,17.81,17.992,17.5,17.66,99800,0
2014-09-15,17.64,17.75,17.42,17.62,104055,0
2014-09-16,17.57,17.6,17.3,17.5,117138,0
2014-09-17,17.52,17.55,17.35,17.45,165511,0
2014-09-18,17.55,17.65,17.12,17.18,144951,0
2014-09-19,17.16,17.57,16.85,17.09,314595,0
2014-09-22,16.83,17.11,15.99,16.06,192643,0
2014-09-23,15.97,16.13,15.75,15.77,163388,0
2014-09-24,15.75,16,15.63,15.85,136498,0
2014-09-25,15.91,16,15.5,15.5,141795,0
2014-09-26,15.51,15.93,15.5,15.89,142789,0
2014-09-29,15.61,15.85,15.51,15.77,53087,0
2014-09-30,15.7,15.76,15.46,15.5,143309,0
2014-10-01,15.52,15.82,15.45,15.55,121287,0
2014-10-02,15.51,16.27,15.51,16.11,51861,0
2014-10-03,16.22,16.53,16.08,16.24,45896,0
2014-10-06,16.27,16.28,15.52,15.57,42597,0
2014-10-07,15.51,15.66,15.04,15.11,279047,0
2014-10-08,15.07,15.3,14.12,14.64,313780,0
2014-10-09,14.58,14.63,14.03,14.25,80816,0
2014-10-10,14.23,14.65,14.2,14.33,56745,0
2014-10-13,14.36,14.84,14.21,14.56,76487,0
2014-10-14,14.66,15.35,14.6,14.85,115351,0
2014-10-15,14.65,15.35,14.59,14.85,91371,0
2014-10-16,14.52,15.04,14.4,14.71,87577,0
2014-10-17,14.71,14.93,14.12,14.22,127445,0
2014-10-20,14.3,14.71,14.21,14.54,111736,0
2014-10-21,14.75,14.78,14.32,14.53,41351,0
2014-10-22,14.45,14.74,14.2,14.21,70151,0
2014-10-23,14.37,14.68,14.2,14.3,112969,0
2014-10-24,14.34,15.35,14.22,15.35,89593,0
2014-10-27,15.24,15.35,14.692,15.16,57773,0
2014-10-28,15.17,15.51,15.16,15.4,63801,0
2014-10-29,15.37,15.46,15.07,15.24,39965,0
2014-10-30,15.14,15.62,15.02,15.3,58728,0
2014-10-31,15.64,15.66,14.94,15.04,87858,0
2014-11-03,14.98,15.24,14.8,14.86,43729,0
2014-11-04,14.978,14.978,14.49,14.53,95240,0
2014-11-05,14.57,14.71,14.46,14.51,38861,0
2014-11-06,14.49,14.56,14.12,14.27,49220,0
2014-11-07,14.4,15.5,14.28,15.31,97386,0
2014-11-10,15.17,15.27,14.48,14.55,38343,0
2014-11-11,14.53,14.69,14.32,14.55,39377,0
2014-11-12,14.47,14.6,14.29,14.59,36054,0
2014-11-13,14.59,14.7,14.21,14.25,59824,0
2014-11-14,14.38,14.41,14.2,14.24,45346,0
2014-11-17,14.26,14.35,14.04,14.04,41946,0
2014-11-18,14.08,14.39,13.96,14.31,51069,0
2014-11-19,14.3,14.3,13.91,14.22,37188,0
2014-11-20,14.12,14.48,14.12,14.45,28470,0
2014-11-21,14.6,14.65,13.95,14.01,57244,0
2014-11-24,13.533,14.32,13.533,14.18,46153,0
2014-11-25,14.16,14.18,13.61,13.65,38446,0
2014-11-26,13.6,13.93,13.6,13.73,32672,0
2014-11-28,13.66,13.7,13.1,13.13,50635,0
2014-12-01,13.22,13.64,13.01,13.41,79375,0
2014-12-02,13.38,13.71,13.37,13.42,39333,0
2014-12-03,13.4,13.75,13,13.27,68050,0
2014-12-04,13.28,13.28,11.76,12.01,189216,0
2014-12-05,10.78,12.49,10.02,12.3,436448,0
2014-12-08,12.24,12.24,11.56,12.02,181839,0
2014-12-09,11.94,13,11.94,12.7,182004,0
2014-12-10,12.81,12.81,11.94,11.96,95205,0
2014-12-11,12.05,12.4,11.95,12.04,147399,0
2014-12-12,11.99,12.3,11.85,12,190660,0
2014-12-15,12.49,12.49,11.85,11.89,192763,0
2014-12-16,11.88,12.09,11.7,11.85,117770,0
2014-12-17,11.88,12.15,11.26,11.56,328338,0
2014-12-18,11.69,11.69,11.31,11.42,161089,0
2014-12-19,11.42,11.64,11.11,11.37,264355,0
2014-12-22,11.23,11.48,11.17,11.4,188228,0
2014-12-23,11.34,11.82,11.34,11.73,231462,0
2014-12-24,11.77,12,11.66,11.96,62919,0
2014-12-26,12,12.34,11.85,12.14,117424,0
2014-12-29,12.21,13.245,12.2,13.22,273295,0
2014-12-30,13.19,13.38,12.67,12.99,226396,0
2014-12-31,12.9,13.26,12.75,13.15,190016,0
2015-01-02,13.17,13.19,12.56,12.7,62318,0
2015-01-05,12.69,13.05,12.51,12.78,149772,0
2015-01-06,12.78,12.96,12.56,12.79,101443,0
2015-01-07,13,13.15,12.85,13.05,118294,0
2015-01-08,13.1,13.56,12.94,13.5,85467,0
2015-01-09,13.45,13.45,13.06,13.21,152950,0
2015-01-12,13.06,13.35,13.04,13.3,88204,0
2015-01-13,13.4,13.67,13.11,13.4,128035,0
2015-01-14,13.478,13.478,12.81,13.18,82858,0
2015-01-15,13.25,13.25,12.18,12.27,78426,0
2015-01-16,12.13,12.72,12.13,12.68,91288,0
2015-01-20,12.68,12.8,12.17,12.74,77246,0
2015-01-21,12.72,12.72,12.15,12.23,65066,0
2015-01-22,12.23,12.79,12.22,12.77,70056,0
2015-01-23,12.64,12.7,12.235,12.3,46368,0
2015-01-26,12.2,12.55,11.85,12.28,68066,0
2015-01-27,12.29,12.35,11.8,11.9,70755,0
2015-01-28,11.94,12.25,11.8,11.96,104712,0
2015-01-29,11.92,12,11.41,11.7,85844,0
2015-01-30,11.56,11.6,11.2,11.35,93108,0
2015-02-02,11.42,12.25,11.32,12.13,99446,0
2015-02-03,12.14,12.38,11.96,12.01,65071,0
2015-02-04,12.01,12.91,11.855,12.78,71918,0
2015-02-05,12.91,12.92,12.66,12.82,33333,0
2015-02-06,12.81,13.41,12.81,13.21,58056,0
2015-02-09,13.05,13.49,12.71,12.73,43812,0
2015-02-10,12.84,12.84,12.01,12.13,30835,0
2015-02-11,12.125,12.14,11.75,11.86,54964,0
2015-02-12,12.15,12.87,11.92,12.39,53112,0
2015-02-13,12.53,12.949,12.331,12.86,38777,0
2015-02-17,12.9,13.44,12.9,13.41,88727,0
2015-02-18,13.32,13.5,13.32,13.39,51749,0
2015-02-19,13.39,13.39,13.02,13.05,30897,0
2015-02-20,13.11,13.11,12.81,13,23651,0
2015-02-23,13,13,12.25,12.32,31448,0
2015-02-24,12.44,12.83,12.43,12.64,44924,0
2015-02-25,12.68,12.93,12.48,12.76,30075,0
2015-02-26,12.82,13.5,12.72,13.36,81213,0
2015-02-27,13.2,13.5,13.046,13.29,48635,0
2015-03-02,13.32,13.5,13.01,13.39,46700,0
2015-03-03,13.31,13.93,13.11,13.84,61600,0
2015-03-04,13.85,13.88,13.02,13.18,51000,0
2015-03-05,13.04,13.88,12.77,13.74,47900,0
2015-03-06,13.61,13.68,12.59,12.6,68700,0
2015-03-09,12.67,13.29,12.55,12.99,48700,0
2015-03-10,12.94,12.95,12.63,12.91,28600,0
2015-03-11,12.76,13.21,12.68,12.89,49500,0
2015-03-12,12.95,13.21,12.71,13,190500,0
2015-03-13,10.3,10.75,9.04,9.12,692400,0
2015-03-16,9.12,9.7,9.02,9.39,271800,0
2015-03-17,9.4,9.6,9.25,9.41,126100,0
2015-03-18,9.41,9.53,9.1,9.31,174000,0
2015-03-19,9.26,9.3,9.11,9.16,80100,0
2015-03-20,9.23,9.33,8.71,8.89,186000,0
2015-03-23,8.88,9,8.63,8.93,149800,0
2015-03-24,8.88,8.97,8.7,8.8,97000,0
2015-03-25,8.78,8.78,8.52,8.53,202500,0
2015-03-26,8.52,8.64,8.36,8.63,97100,0
2015-03-27,8.68,8.69,8.42,8.55,140800,0
2015-03-30,8.55,8.55,8.05,8.1,211300,0
2015-03-31,8,8,7.7,7.72,371200,0
2015-04-01,7.73,7.75,7.31,7.48,240100,0
2015-04-02,7.5,7.53,7.32,7.34,164200,0
2015-04-06,7.34,7.41,7.31,7.32,164600,0
2015-04-07,7.3,7.3299,7.14,7.21,267143,0
2015-04-08,7.21,7.27,7.2,7.25,118000,0
2015-04-09,7.25,7.32,7.21,7.26,121071,0
2015-04-10,7.27,7.28,7.08,7.21,71400,0
2015-04-13,7.19,7.3,7.18,7.26,119700,0
2015-04-14,7.26,7.57,7.22,7.26,135800,0
2015-04-15,7.24,7.57,7.24,7.47,183606,0
2015-04-16,7.49,7.57,7.35,7.37,97916,0
2015-04-17,7.32,7.32,7.16,7.28,95700,0
2015-04-20,7.33,7.34,7.12,7.2,123413,0
2015-04-21,7.18,7.2901,7.18,7.24,89033,0
2015-04-22,7.24,7.24,6.82,7.02,136184,0
2015-04-23,7.02,7.12,6.93,6.98,74400,0
2015-04-24,6.97,7.07,6.8,6.86,125400,0
2015-04-27,6.89,7.08,6.86,7.01,72300,0
2015-04-28,7.04,7.15,7.02,7.11,59600,0
2015-04-29,7.05,7.09,6.92,6.98,83600,0
2015-04-30,6.98,7,6.83,6.93,116500,0
2015-05-01,6.94,7.09,6.94,7.07,116500,0
2015-05-04,7.1,7.22,7.05,7.16,107600,0
2015-05-05,7.15,7.21,7.01,7.18,73100,0
2015-05-06,7.19,7.19,6.95,6.98,100646,0
2015-05-07,7.01,7.13,6.95,7.05,111605,0
2015-05-08,7.1,7.13,7.03,7.06,73800,0
2015-05-11,7.05,7.24,7.05,7.2,84800,0
2015-05-12,7.17,7.17,6.96,7.02,142887,0
2015-05-13,7.01,7.13,6.91,7.08,107400,0
2015-05-14,6.95,7.02,6.84,6.91,120000,0
2015-05-15,6.88,7.02,6.76,7,62762,0
2015-05-18,6.96,7.34,6.96,7.29,76345,0
2015-05-19,7.31,7.31,6.99,7.05,105200,0
2015-05-20,7.05,7.12,6.9,7.12,56200,0
2015-05-21,7.11,7.14,6.87,7.1,52700,0
2015-05-22,7.1,7.1,6.82,6.86,126700,0
2015-05-26,6.85,6.85,6.66,6.69,81264,0
2015-05-27,6.69,7.45,6.69,7.36,148800,0
2015-05-28,7.37,7.77,7.29,7.48,125859,0
2015-05-29,7.44,7.44,7.03,7.05,169700,0
2015-06-01,7.07,7.08,6.72,6.75,120336,0
2015-06-02,6.65,7.06,6.65,6.85,124931,0
2015-06-03,6.85,7.41,6.85,7.14,114700,0
2015-06-04,7.18,7.2,6.98,7.06,71300,0
2015-06-05,7.1,9.1,7.1,8.9,949600,0
2015-06-08,8.81,9.51,8.25,9.5,546100,0
2015-06-09,9.45,9.46,8.69,8.77,284108,0
2015-06-10,8.97,9.13,8.82,8.94,204944,0
2015-06-11,8.99,9.21,8.54,8.64,198268,0
2015-06-12,8.65,8.94,8.56,8.91,136000,0
2015-06-15,8.89,8.96,8.55,8.88,176200,0
2015-06-16,8.84,8.91,8.6,8.7,97500,0
2015-06-17,8.71,8.87,8.25,8.41,271100,0
2015-06-18,8.42,9.05,8.29,8.88,273200,0
2015-06-19,8.74,8.99,8.65,8.69,299800,0
2015-06-22,8.72,9.18,8.68,9.17,188500,0
2015-06-23,9.18,9.69,9.15,9.41,217616,0
2015-06-24,9.5,9.72,9,9.23,175800,0
2015-06-25,9.05,9.34,8.98,9.22,153900,0
2015-06-26,9.25,9.48,8.93,9.19,1939900,0
2015-06-29,9.05,9.92,9.05,9.82,269200,0
2015-06-30,9.83,9.858,9.41,9.5,86500,0
2015-07-01,9.6,9.6,9.24,9.32,97900,0
2015-07-02,9.36,9.54,9.12,9.17,72300,0
2015-07-06,9.17,9.42,9.09,9.13,302500,0
2015-07-07,9.09,9.56,9.02,9.52,120600,0
2015-07-08,9.45,9.71,8.9,9.26,122300,0
2015-07-09,9.32,9.58,9.31,9.43,57300,0
2015-07-10,9.54,9.76,9.32,9.38,76200,0
2015-07-13,9.35,9.8,9.35,9.57,96600,0
2015-07-14,9.55,9.63,9.13,9.38,158177,0
2015-07-15,9.37,9.51,9,9.11,117024,0
2015-07-16,9.15,9.54,9.13,9.19,55700,0
2015-07-17,9.23,9.57,9.18,9.34,114500,0
2015-07-20,9.34,9.45,9.01,9.06,137200,0
2015-07-21,9.05,9.27,9.05,9.05,66200,0
2015-07-22,9.05,9.51,9.04,9.28,67400,0
2015-07-23,9.37,9.4,8.67,8.72,170300,0
2015-07-24,8.74,8.91,8.6,8.67,96500,0
2015-07-27,8.67,8.68,8.27,8.3,55500,0
2015-07-28,8.34,8.63,8.16,8.36,90700,0
2015-07-29,8.34,8.62,8.34,8.37,31400,0
2015-07-30,8.32,8.47,8.11,8.19,68000,0
2015-07-31,8.18,8.5,8.1,8.19,55900,0
2015-08-03,8.18,8.35,7.75,7.97,90338,0
2015-08-04,7.94,8.11,7.63,7.76,64900,0
2015-08-05,7.8,7.87,7.03,7.26,121200,0
2015-08-06,7.17,7.58,7.1501,7.55,136030,0
2015-08-07,7.55,7.9,7.51,7.64,50000,0
2015-08-10,7.66,7.9,7.53,7.86,47300,0
2015-08-11,7.76,8.17,7.47,7.7,68262,0
2015-08-12,7.66,7.75,7.27,7.73,39900,0
2015-08-13,7.7,7.7,7.08,7.32,86700,0
2015-08-14,7.35,7.44,7.13,7.14,90300,0
2015-08-17,7.13,7.46,7.01,7.09,76000,0
2015-08-18,7.11,7.48,7.05,7.24,66500,0
2015-08-19,7.24,7.25,6.9,7.12,82000,0
2015-08-20,7.01,7.43,6.91,7.2,60400,0
2015-08-21,7.18,7.23,6.83,7.14,51200,0
2015-08-24,6.9,7.01,6.5,6.7,85405,0
2015-08-25,6.9,7.14,6.63,6.64,60500,0
2015-08-26,6.7,6.76,6.56,6.73,69500,0
2015-08-27,6.8,7.54,6.8,7.21,128400,0
2015-08-28,7.2,7.79,7.2,7.65,76400,0
2015-08-31,7.66,8,7.44,7.68,41200,0
2015-09-01,7.59,7.91,7.16,7.3,168100,0
2015-09-02,7.54,7.54,7.14,7.22,85100,0
2015-09-03,7.21,7.42,6.97,7,75900,0
2015-09-04,6.99,8.12,6.99,7.62,222600,0
2015-09-08,7.71,8.16,7.7,8.01,173900,0
2015-09-09,8.02,8.12,7.86,7.92,156800,0
2015-09-10,7.96,8.0999,7.9,7.99,206480,0
2015-09-11,7.96,8.14,7.93,8.05,51700,0
2015-09-14,8.05,8.32,7.96,8.21,59300,0
2015-09-15,8.16,8.35,7.86,7.92,56000,0
2015-09-16,7.96,8.25,7.64,8.09,50500,0
2015-09-17,8.12,8.24,7.72,7.93,127697,0
2015-09-18,7.84,8.35,7.77,8.29,267800,0
2015-09-21,8.33,8.52,8.22,8.25,66600,0
2015-09-22,8.13,8.36,7.79,8.04,66600,0
2015-09-23,8.06,8.2,7.91,7.97,53700,0
2015-09-24,7.94,8.2,7.915,8.15,49094,0
2015-09-25,8.2,8.2,7.97,8.02,47200,0
2015-09-28,7.99,8.1,7.955,8,63137,0
2015-09-29,8.01,8.07,7.95,7.99,54000,0
2015-09-30,8.04,8.16,7.99,8.01,52500,0
2015-10-01,8.03,8.12,7.98,8,43100,0
2015-10-02,7.98,8.24,7.93,8.19,33400,0
2015-10-05,8.25,8.37,8.09,8.09,44369,0
2015-10-06,8.08,8.2,7.99,8.14,47400,0
2015-10-07,8.2,8.36,8.1,8.25,57700,0
2015-10-08,8.3,8.5,8.2,8.25,52400,0
2015-10-09,8.32,8.48,8.26,8.32,26800,0
2015-10-12,8.33,8.46,8.23,8.25,24954,0
2015-10-13,8.24,8.44,8.21,8.25,94800,0
2015-10-14,8.4,8.48,8.25,8.28,18200,0
2015-10-15,8.25,8.52,8.23,8.49,35900,0
2015-10-16,8.49,8.57,8.24,8.35,57500,0
2015-10-19,8.5,8.5,8.25,8.44,188200,0
2015-10-20,8.43,8.85,8.43,8.7,63320,0
2015-10-21,8.71,8.89,8.42,8.89,32800,0
2015-10-22,8.86,8.94,8.58,8.9,44300,0
2015-10-23,8.95,8.95,8.07,8.44,139500,0
2015-10-26,8.47,8.64,8.26,8.26,42300,0
2015-10-27,8.28,8.33,7.95,8.2,64900,0
2015-10-28,8.24,8.46,7.99,8.07,46300,0
2015-10-29,8.22,8.25,7.98,8.02,46100,0
2015-10-30,7.99,8.15,7.88,8.04,37100,0
2015-11-02,8.01,8.45,8,8.3,21556,0
2015-11-03,8.27,8.59,8.27,8.35,52500,0
2015-11-04,8.39,9.6,8.39,8.81,235573,0
2015-11-05,8.77,9.24,8.53,8.99,39600,0
2015-11-06,9.03,9.48,9.01,9.39,39300,0
2015-11-09,9.44,9.44,8.7,8.87,24878,0
2015-11-10,8.81,8.91,8.52,8.75,21000,0
2015-11-11,8.75,8.75,8.11,8.17,23700,0
2015-11-12,8.14,8.18,7.94,8,59000,0
2015-11-13,8.08,8.14,7.99,8.07,59500,0
2015-11-16,8,8.2,7.97,8.16,63700,0
2015-11-17,8.21,8.44,8.04,8.21,26500,0
2015-11-18,8.27,8.47,8.16,8.39,28600,0
2015-11-19,8.85,8.85,8.16,8.17,50800,0
2015-11-20,8.23,8.57,7.72,7.97,48700,0
2015-11-23,7.95,8.26,7.95,8.03,27600,0
2015-11-24,8,8.2,7.94,8.03,29000,0
2015-11-25,8.05,8.2,7.98,8,26100,0
2015-11-27,7.97,8.06,7.97,8,13000,0
2015-11-30,8.01,8.02,7.85,7.96,45000,0
2015-12-01,8,8.05,7.84,7.9,24884,0
2015-12-02,7.9,8.09,7.72,7.79,36421,0
2015-12-03,7.83,7.87,7.0101,7.28,79254,0
2015-12-04,7,7.22,6.78,7.12,363300,0
2015-12-07,7.04,7.39,7.04,7.3,185100,0
2015-12-08,7.24,7.39,7.19,7.38,105555,0
2015-12-09,7.43,7.63,7.41,7.61,192300,0
2015-12-10,7.63,8.16,7.6,8.09,133700,0
2015-12-11,8.05,8.5,7.95,8.34,130700,0
2015-12-14,8.24,8.38,8.21,8.26,57325,0
2015-12-15,8.32,8.5,8.3,8.45,66300,0
2015-12-16,8.47,9.1,8.46,8.96,88100,0
2015-12-17,8.95,9.04,8.01,8.03,57200,0
2015-12-18,8.01,8.31,8.01,8.08,49900,0
2015-12-21,8.08,8.16,7.55,7.82,86000,0
2015-12-22,7.87,8.05,7.81,8.01,46540,0
2015-12-23,7.99,8.28,7.74,8.18,64000,0
2015-12-24,8.15,8.39,8.08,8.29,17907,0
2015-12-28,8.23,8.46,7.96,8.03,30709,0
2015-12-29,8.06,8.23,7.98,8.06,31174,0
2015-12-30,8.06,8.2,7.935,8.08,27014,0
2015-12-31,8.08,8.08,7.76,8,248330,0
2016-01-04,7.86,8.65,7.86,8.63,70845,0
2016-01-05,8.62,8.77,8.33,8.65,73861,0
2016-01-06,8.57,8.74,8.35,8.42,46227,0
2016-01-07,8.35,8.389,8.01,8.05,73484,0
2016-01-08,8.09,8.1306,7.63,7.97,78951,0
2016-01-11,8.02,8.06,7.78,7.84,45785,0
2016-01-12,7.93,8.02,7.8546,8,44008,0
2016-01-13,8.06,8.24,7.81,7.85,47843,0
2016-01-14,7.94,8.01,7.7,7.81,34615,0
2016-01-15,7.73,7.75,7.58,7.68,53097,0
2016-01-19,7.77,7.77,7.08,7.18,62600,0
2016-01-20,7.16,7.31,7.01,7.25,109245,0
2016-01-21,7.32,7.75,7.09,7.43,30079,0
2016-01-22,7.56,7.79,7.38,7.68,127262,0
2016-01-25,7.6,7.88,7.37,7.38,33863,0
2016-01-26,7.45,7.58,7.24,7.46,19493,0
2016-01-27,7.49,7.58,7.33,7.33,14513,0
2016-01-28,7.45,7.51,7.13,7.21,18498,0
2016-01-29,7.26,7.43,6.84,6.96,121811,0
2016-02-01,6.9,7.04,6.8,6.83,42061,0
2016-02-02,6.86,6.93,6.44,6.44,89554,0
2016-02-03,6.49,6.71,6.35,6.59,17164,0
2016-02-04,6.63,6.88,6.31,6.32,41920,0
2016-02-05,6.32,6.35,6,6.03,44761,0
2016-02-08,6.03,6.03,5.3401,5.36,114890,0
2016-02-09,5.35,5.656,5.06,5.3,323233,0
2016-02-10,5.32,5.6,5.23,5.32,46568,0
2016-02-11,5.32,5.57,5.3,5.53,48190,0
2016-02-12,5.38,5.95,5.38,5.78,27091,0
2016-02-16,5.86,6.47,5.77,6.03,119159,0
2016-02-17,6.1,6.44,6.1,6.36,38456,0
2016-02-18,6.35,6.45,6.08,6.11,25365,0
2016-02-19,6.07,6.25,5.91,6.22,20364,0
2016-02-22,6.25,6.4,6.24,6.36,31126,0
2016-02-23,6.38,6.45,6.19,6.4,44986,0
2016-02-24,6.31,6.77,6.31,6.59,37665,0
2016-02-25,6.64,6.86,6.5,6.66,21782,0
2016-02-26,6.73,6.82,6.47,6.72,12852,0
2016-02-29,6.7,6.83,6.56,6.77,22527,0
2016-03-01,6.77,6.94,6.49,6.62,31706,0
2016-03-02,6.48,6.86,6.48,6.8,18008,0
2016-03-03,6.75,6.96,6.75,6.77,25020,0
2016-03-04,6.82,6.92,6.0601,6.245,79499,0
2016-03-07,6.15,6.6,6.15,6.38,23872,0
2016-03-08,6.39,6.51,6.255,6.35,26208,0
2016-03-09,6.35,6.54,6.16,6.53,12810,0
2016-03-10,6.56,6.6,6.33,6.55,25943,0
2016-03-11,6.43,6.63,6.42,6.62,17872,0
2016-03-14,6.59,6.75,6.56,6.57,16838,0
2016-03-15,6.65,6.75,6,6,38246,0
2016-03-16,6.04,6.22,5.88,6.07,36520,0
2016-03-17,6.15,6.2701,6.15,6.16,38739,0
2016-03-18,6.15,6.34,5.51,5.7,151629,0
2016-03-21,5.69,5.87,5.6001,5.85,38679,0
2016-03-22,5.82,6.13,5.51,5.68,54921,0
2016-03-23,5.71,5.75,5.2,5.75,87497,0
2016-03-24,5.72,6.14,5.63,5.99,41003,0
2016-03-28,6.1,6.125,5.79,5.93,29996,0
2016-03-29,5.9,6.08,5.8,6.04,35071,0
2016-03-30,6.09,6.34,5.9947,6.12,42334,0
2016-03-31,6.09,6.42,6.09,6.42,59425,0
2016-04-01,6.33,6.33,5.8,6.05,45719,0
2016-04-04,6.05,6.18,5.85,6.13,23255,0
2016-04-05,6.06,6.17,5.91,5.98,16338,0
2016-04-06,5.98,6.4,5.98,6.31,26456,0
2016-04-07,6.25,6.25,5.92,6.12,30406,0
2016-04-08,6.16,6.27,6.02,6.13,16716,0
2016-04-11,6.12,6.23,5.9,6.11,46824,0
2016-04-12,6.11,6.38,6.02,6.28,16214,0
2016-04-13,6.26,6.37,5.98,6.23,27549,0
2016-04-14,6.21,6.37,6.08,6.34,22629,0
2016-04-15,6.32,6.7,6.241,6.67,28294,0
2016-04-18,6.64,6.64,6.2,6.38,22411,0
2016-04-19,6.42,6.53,6.37,6.49,19636,0
2016-04-20,6.44,6.65,6.44,6.56,32066,0
2016-04-21,6.55,6.77,6.5,6.75,17295,0
2016-04-22,6.71,6.71,6.51,6.69,12258,0
2016-04-25,6.61,6.65,6.54,6.56,7992,0
2016-04-26,6.51,6.8,6.51,6.78,27972,0
2016-04-27,6.78,6.81,6.61,6.63,24407,0
2016-04-28,6.79,6.8,6.66,6.68,19783,0
2016-04-29,6.67,6.8,6.61,6.77,20782,0
2016-05-02,6.75,6.88,6.62,6.81,13387,0
2016-05-03,6.72,6.8,6.64,6.68,19634,0
2016-05-04,6.62,6.74,6.62,6.67,23216,0
2016-05-05,6.65,6.69,6.61,6.61,27487,0
2016-05-06,6.58,6.65,6.55,6.555,17564,0
2016-05-09,6.52,6.58,6.44,6.54,19814,0
2016-05-10,6.52,6.7,6.495,6.7,21388,0
2016-05-11,6.62,6.689,6.34,6.41,33130,0
2016-05-12,6.4,6.46,6.33,6.38,18384,0
2016-05-13,6.35,6.35,6,6.11,44865,0
2016-05-16,6.05,6.21,5.63,5.81,80454,0
2016-05-17,5.76,6.05,5.72,5.79,23548,0
2016-05-18,5.73,5.74,5.67,5.7,15397,0
2016-05-19,5.72,5.76,5.64,5.66,18264,0
2016-05-20,5.7,5.8,5.52,5.71,41176,0
2016-05-23,5.73,5.74,5.49,5.52,45879,0
2016-05-24,5.54,5.7,5.38,5.69,24026,0
2016-05-25,5.7,6.33,5.7,6.07,61183,0
2016-05-26,6.07,6.3,6.07,6.18,50349,0
2016-05-27,6.13,6.391,6.13,6.25,23552,0
2016-05-31,6.13,6.28,6.1,6.22,22429,0
2016-06-01,6.17,6.3089,6.0895,6.24,34467,0
2016-06-02,6.23,6.79,6.23,6.5,66265,0
2016-06-03,6.33,6.57,6,6.1,48179,0
2016-06-06,6.21,6.35,6.1,6.28,29232,0
2016-06-07,6.25,6.47,6.13,6.35,44633,0
2016-06-08,6.41,6.46,6.3,6.41,22137,0
2016-06-09,6.39,6.42,6.15,6.19,19396,0
2016-06-10,6.11,6.24,6.05,6.16,13583,0
2016-06-13,6.1,6.16,5.75,5.9,69237,0
2016-06-14,5.87,6.12,5.71,5.91,51127,0
2016-06-15,5.93,6.11,5.89,5.97,36142,0
2016-06-16,5.86,6.11,5.75,5.93,59299,0
2016-06-17,5.98,6.14,5.75,5.93,58681,0
2016-06-20,5.91,6.09,5.91,5.97,25352,0
2016-06-21,5.94,6.05,5.82,6.03,41123,0
2016-06-22,6.04,6.04,5.85,5.93,83898,0
2016-06-23,5.93,6.29,5.93,5.99,53797,0
2016-06-24,5.77,6.1899,5.77,5.93,622834,0
2016-06-27,5.92,5.96,5.82,5.9,37930,0
2016-06-28,6.01,6.37,6.01,6.14,32343,0
2016-06-29,6.27,6.6,6.24,6.56,41736,0
2016-06-30,6.58,6.75,6.501,6.74,31748,0
2016-07-01,6.71,6.75,6.49,6.53,41535,0
2016-07-05,6.47,6.47,6.27,6.35,30316,0
2016-07-06,6.34,6.47,6.34,6.38,9985,0
2016-07-07,6.38,6.46,6.22,6.22,21117,0
2016-07-08,6.32,6.49,6.28,6.47,28055,0
2016-07-11,6.5,6.72,6.44,6.63,48831,0
2016-07-12,6.11,6.93,6.11,6.84,49160,0
2016-07-13,6.86,6.98,6.86,6.88,25628,0
2016-07-14,6.91,7.14,6.6,6.97,23293,0
2016-07-15,7.09,7.11,6.78,6.84,22253,0
2016-07-18,6.9,6.94,6.77,6.84,21790,0
2016-07-19,6.8,6.87,6.6,6.84,58738,0
2016-07-20,6.82,7,6.82,6.92,26156,0
2016-07-21,6.97,7,6.56,6.96,8820,0
2016-07-22,7,7,6.6196,6.69,21581,0
2016-07-25,6.71,6.94,6.39,6.89,14763,0
2016-07-26,6.9,7.1314,6.68,6.99,58690,0
2016-07-27,6.93,7.07,6.9,6.93,20150,0
2016-07-28,6.77,7.04,6.761,7,14802,0
2016-07-29,7.01,7.01,6.8,6.88,9462,0
2016-08-01,6.79,6.88,6.6,6.64,34096,0
2016-08-02,6.71,6.79,6.36,6.44,40006,0
2016-08-03,6.44,6.45,6.23,6.39,19240,0
2016-08-04,6.38,6.519,6.33,6.36,14742,0
2016-08-05,6.45,6.59,6.41,6.51,30396,0
2016-08-08,6.51,6.62,6.5,6.53,8727,0
2016-08-09,6.57,6.57,6.36,6.39,10009,0
2016-08-10,6.44,6.49,6.2,6.27,16731,0
2016-08-11,6.35,6.41,6.2201,6.36,21403,0
2016-08-12,6.39,6.71,6.39,6.49,26232,0
2016-08-15,6.49,6.73,6.4,6.56,18067,0
2016-08-16,6.5,6.58,6.47,6.55,13169,0
2016-08-17,6.72,6.72,6.395,6.48,21879,0
2016-08-18,6.51,6.65,6.29,6.33,17761,0
2016-08-19,6.34,6.435,6.1,6.35,59630,0
2016-08-22,6.43,6.47,6.316,6.45,14205,0
2016-08-23,6.54,6.82,6.39,6.6,246147,0
2016-08-24,6.57,6.67,6.57,6.63,18696,0
2016-08-25,6.78,6.85,6.6,6.62,18600,0
2016-08-26,6.57,6.6899,6.555,6.61,29446,0
2016-08-29,6.67,6.75,6.59,6.61,29550,0
2016-08-30,6.57,6.75,6.57,6.65,14247,0
2016-08-31,6.62,6.73,6.52,6.58,9123,0
2016-09-01,6.64,6.64,6.441,6.62,22705,0
2016-09-02,6.7,6.7,6.1,6.14,63932,0
2016-09-06,6.15,6.15,5.54,5.54,92105,0
2016-09-07,5.54,5.65,5.38,5.38,47871,0
2016-09-08,5.38,5.76,5.38,5.5,98416,0
2016-09-09,5.5,5.56,5.45,5.46,37140,0
2016-09-12,5.47,5.55,5.38,5.52,44186,0
2016-09-13,5.48,5.56,5.44,5.55,32820,0
2016-09-14,5.53,5.6,5.47,5.51,26450,0
2016-09-15,5.47,5.51,5.23,5.34,46685,0
2016-09-16,5.35,5.444,5.3,5.33,81704,0
2016-09-19,5.46,5.57,5.4,5.42,32914,0
2016-09-20,5.42,5.531,5.29,5.3,34163,0
2016-09-21,5.32,5.41,5.074,5.19,46617,0
2016-09-22,5.26,5.26,5.1,5.13,22143,0
2016-09-23,5.14,5.29,5.1,5.26,29422,0
2016-09-26,5.25,5.3,5.12,5.24,19274,0
2016-09-27,5.27,5.67,5.18,5.53,97067,0
2016-09-28,5.38,5.38,5.12,5.18,62711,0
2016-09-29,5.2,5.21,4.95,4.97,113999,0
2016-09-30,4.95,5.035,4.82,4.93,133746,0
2016-10-03,5,5.1,5,5.05,32056,0
2016-10-04,5.03,5.0799,4.92,5,58988,0
2016-10-05,5,5.18,4.94,5.13,33943,0
2016-10-06,5.14,5.21,5.04,5.18,24952,0
2016-10-07,5.17,5.29,5.1,5.18,69516,0
2016-10-10,5.15,5.3,5.1,5.2,86345,0
2016-10-11,5.2,5.25,5.15,5.2,16132,0
2016-10-12,5.2,5.3,5.15,5.15,10229,0
2016-10-13,5.2,5.3,5.15,5.2,33089,0
2016-10-14,5.2,5.2,4.9,5,43287,0
2016-10-17,5.05,5.05,4.95,5,16724,0
2016-10-18,5.05,5.1,5,5,11499,0
2016-10-19,5,5.25,4.955,5.15,34044,0
2016-10-20,5.2,5.25,5.1,5.2,11635,0
2016-10-21,5.15,5.175,5.05,5.1,17035,0
2016-10-24,5.15,5.15,5,5.15,39156,0
2016-10-25,5.1,5.1,5,5,58625,0
2016-10-26,4.9985,5.1118,4.85,4.9,64291,0
2016-10-27,4.95,4.95,4.75,4.85,508065,0
2016-10-28,4.85,5.05,4.8,4.9,97566,0
2016-10-31,4.85,4.95,4.8355,4.85,18923,0
2016-11-01,4.85,4.95,4.85,4.9,61561,0
2016-11-02,4.85,4.95,4.85,4.9,301062,0
2016-11-03,4.9,5,4.85,4.9,49582,0
2016-11-04,4.9584,5,4.85,4.9,752970,0
2016-11-07,5.05,5.125,4.95,5.05,45676,0
2016-11-08,5.05,5.25,5.05,5.25,36097,0
2016-11-09,5.25,5.5,5.2,5.5,64872,0
2016-11-10,5.5,5.7,5.5,5.65,64277,0
2016-11-11,5.6,6,5.6,5.95,62349,0
2016-11-14,6,6.2397,6,6.15,93814,0
2016-11-15,6.2,6.2,6,6.15,15119,0
2016-11-16,6.1,6.4,6.1,6.3,42239,0
2016-11-17,6.35,6.85,6.2,6.7,119107,0
2016-11-18,6.75,7.2,6.45,7.15,93677,0
2016-11-21,7.1,7.25,7,7.2,51681,0
2016-11-22,7.2,7.2,7,7.15,37456,0
2016-11-23,7.15,7.2,6.85,6.9,42130,0
2016-11-25,6.9,6.9921,6.65,6.9,27290,0
2016-11-28,6.95,6.96,6.5,6.55,25154,0
2016-11-29,6.45,6.5,6.25,6.25,42201,0
2016-11-30,6.3,6.55,5.95,6,37641,0
2016-12-01,5.9,6.15,5.55,5.85,123366,0
2016-12-02,5.85,6.02,5.55,5.85,81330,0
2016-12-05,5.8,6.75,5.8,6.45,196855,0
2016-12-06,6.4,6.4,5.77,5.85,171543,0
2016-12-07,5.9,5.9,5.45,5.55,166773,0
2016-12-08,5.5,5.75,5.4,5.7,132239,0
2016-12-09,5.75,5.75,5.4,5.4,70602,0
2016-12-12,5.4,5.45,5.3,5.35,50417,0
2016-12-13,5.35,5.5,5.3,5.45,62594,0
2016-12-14,5.4,5.5,5.3,5.35,93469,0
2016-12-15,5.4,5.5,5.3,5.3,88399,0
2016-12-16,5.3,5.35,5,5.15,137569,0
2016-12-19,5.2,5.4,5.1,5.15,70894,0
2016-12-20,5.1,5.4,5.05,5.35,177674,0
2016-12-21,5.3,5.3,4.95,4.95,168871,0
2016-12-22,4.9,5.325,4.9,5,137581,0
2016-12-23,5,5.15,4.95,5.1,50340,0
2016-12-27,5.1,5.25,4.9,4.9,75500,0
2016-12-28,4.95,5,4.85,4.9,150539,0
2016-12-29,4.9,5,4.85,4.85,70225,0
2016-12-30,4.9,4.9,4.55,4.7,439886,0
2017-01-03,4.8,4.95,4.45,4.55,108921,0
2017-01-04,4.55,4.7,4.55,4.65,80962,0
2017-01-05,4.7,5.1499,4.65,4.7,171736,0
2017-01-06,4.75,4.75,4.35,4.4,125739,0
2017-01-09,4.45,4.45,4.3,4.35,83155,0
2017-01-10,4.4,4.4,4.05,4.1,218449,0
2017-01-11,4.05,4.15,3.85,3.95,152859,0
2017-01-12,4,4,3.725,3.9,111750,0
2017-01-13,3.95,4,3.75,3.85,122353,0
2017-01-17,3.9,4.05,3.85,4,95085,0
2017-01-18,4.05,4.1,4,4.1,57321,0
2017-01-19,4.1,4.15,3.95,3.95,68947,0
2017-01-20,3.9,4,3.8,3.85,98356,0
2017-01-23,3.85,3.95,3.75,3.8,63199,0
2017-01-24,3.8,3.9,3.7,3.75,82105,0
2017-01-25,3.75,3.875,3.7,3.75,160715,0
2017-01-26,3.775,3.85,3.775,3.85,20583,0
2017-01-27,3.85,3.85,3.7,3.8,86152,0
2017-01-30,3.8,3.95,3.65,3.7,81771,0
2017-01-31,3.7,3.7499,3.55,3.65,79220,0
2017-02-01,3.7,3.8,3.575,3.625,132764,0
2017-02-02,3.65,3.7,3.6,3.6,78788,0
2017-02-03,3.65,3.75,3.6,3.7,44004,0
2017-02-06,3.75,3.8,3.65,3.7,72492,0
2017-02-07,3.75,3.75,3.55,3.6,80298,0
2017-02-08,3.6,3.6,3.5,3.55,86731,0
2017-02-09,3.55,3.7,3.5,3.65,43572,0
2017-02-10,3.75,3.9,3.7,3.8,81630,0
2017-02-13,3.85,3.95,3.75,3.8,112732,0
2017-02-14,3.8,3.9,3.65,3.8,81345,0
2017-02-15,3.8,4.05,3.75,3.95,57285,0
2017-02-16,4,4,3.8,3.9,40138,0
2017-02-17,3.9,3.9,3.8,3.9,24857,0
2017-02-21,3.95,4,3.825,4,58089,0
2017-02-22,4,4,3.9,3.9,19987,0
2017-02-23,3.9,3.95,3.4,3.4,173353,0
2017-02-24,3.45,3.65,3.35,3.55,65306,0
2017-02-27,3.5,3.75,3.5,3.7,52283,0
2017-02-28,3.7,3.75,3.55,3.7,69327,0
2017-03-01,3.75,3.75,3.6,3.7,70202,0
2017-03-02,3.7,3.75,3.65,3.75,111994,0
2017-03-03,3.75,3.85,3.675,3.8,55968,0
2017-03-06,3.8,3.8,3.6,3.65,69107,0
2017-03-07,3.6,3.7,3.55,3.6,75058,0
2017-03-08,3.65,3.675,3.55,3.65,98654,0
2017-03-09,3.7,3.7,3.6,3.65,34474,0
2017-03-10,3.4,3.568,3.05,3.35,306426,0
2017-03-13,3.35,3.4,3.25,3.35,77836,0
2017-03-14,3.35,3.4,3.35,3.35,56314,0
2017-03-15,3.35,3.4,3.3,3.4,68333,0
2017-03-16,3.35,3.5,3.35,3.45,38960,0
2017-03-17,3.45,3.85,3.45,3.85,142731,0
2017-03-20,3.8,3.8,3.65,3.7,38609,0
2017-03-21,3.75,3.75,3.6,3.65,38948,0
2017-03-22,3.65,3.65,3.3,3.4,106083,0
2017-03-23,3.55,3.55,3.357,3.5,36238,0
2017-03-24,3.45,3.45,3.35,3.35,44142,0
2017-03-27,3.3,3.6,3.3,3.55,77757,0
2017-03-28,3.55,3.65,3.45,3.55,30234,0
2017-03-29,3.55,3.95,3.55,3.9,85872,0
2017-03-30,3.9,3.9,3.6,3.7,40233,0
2017-03-31,3.7,3.95,3.55,3.9,79342,0
2017-04-03,3.85,4,3.801,3.95,66969,0
2017-04-04,3.95,4.1,3.95,3.95,132944,0
2017-04-05,3.95,4.05,3.75,3.75,60950,0
2017-04-06,3.8,3.8,3.7,3.75,47648,0
2017-04-07,3.75,3.75,3.65,3.75,50167,0
2017-04-10,3.7,3.9,3.65,3.8,31396,0
2017-04-11,3.85,3.95,3.75,3.85,37871,0
2017-04-12,3.9,3.9,3.7,3.7,23066,0
2017-04-13,3.6,3.7,3.4,3.45,101451,0
2017-04-17,3.5,3.55,3.45,3.5,28805,0
2017-04-18,3.5,3.5,3.3,3.4,77904,0
2017-04-19,3.4,3.45,3.35,3.4,91905,0
2017-04-20,3.45,3.45,3.4,3.4,43693,0
2017-04-21,3.4,3.55,3.4,3.5,155143,0
2017-04-24,3.55,3.653,3.4,3.5,38656,0
2017-04-25,3.55,3.6,3.35,3.4,68246,0
2017-04-26,3.4,3.6,3.4,3.55,68570,0
2017-04-27,3.5,3.5,3.4,3.4,59340,0
2017-04-28,3.4,3.4,3.3,3.35,52432,0
2017-05-01,3.3,3.3,3.25,3.3,37352,0
2017-05-02,3.3,3.35,3.25,3.3,20781,0
2017-05-03,3.3,3.325,3.25,3.25,36907,0
2017-05-04,3.25,3.45,3.25,3.35,55981,0
2017-05-05,3.4,3.5,3.4,3.4,36111,0
2017-05-08,3.45,3.45,3.3,3.4,31503,0
2017-05-09,3.45,3.45,3.3,3.35,26631,0
2017-05-10,3.3,3.5,3.3,3.45,58015,0
2017-05-11,3.45,3.5,3.3,3.45,57923,0
2017-05-12,3.5,3.5,3.35,3.35,113125,0
2017-05-15,3.35,3.4,3.15,3.2,108331,0
2017-05-16,3.2,3.2,3.1,3.2,36320,0
2017-05-17,3.15,3.2,3.05,3.1,50647,0
2017-05-18,3.1,3.1,3,3.1,89423,0
2017-05-19,3.05,3.15,3.05,3.15,37309,0
2017-05-22,3.15,3.25,3.05,3.1,263871,0
2017-05-23,3.05,3.15,2.95,2.95,79352,0
2017-05-24,2.95,3,2.95,3,32411,0
2017-05-25,3,3.05,2.95,3,17244,0
2017-05-26,3,3.05,2.95,3,42821,0
2017-05-30,3,3.1,2.95,2.95,46933,0
2017-05-31,3.05,3.1,3,3.05,37264,0
2017-06-01,3.0001,3.25,3.0001,3.2,81408,0
2017-06-02,3.2,3.2,2.7,2.925,166607,0
2017-06-05,2.95,2.95,2.9,2.9,18241,0
2017-06-06,2.8,2.85,2.7,2.8,82839,0
2017-06-07,2.8001,2.95,2.75,2.85,97049,0
2017-06-08,2.8875,2.95,2.75,2.8,84593,0
2017-06-09,2.85,2.85,2.75,2.85,24989,0
2017-06-12,2.9,3,2.75,2.8,68301,0
2017-06-13,2.85,2.85,2.75,2.75,19669,0
2017-06-14,2.75,2.8,2.5,2.5,350286,0
2017-06-15,2.45,2.95,2.35,2.8,238500,0
2017-06-16,2.75,2.85,2.7,2.85,102719,0
2017-06-19,2.85,2.975,2.75,2.8,112998,0
2017-06-20,2.75,2.85,2.65,2.8,66789,0
2017-06-21,2.85,2.85,2.75,2.75,125661,0
2017-06-22,2.8,2.9,2.7,2.9,97866,0
2017-06-23,2.9,2.9,2.6,2.7,1042802,0
2017-06-26,2.65,2.85,2.65,2.8,104886,0
2017-06-27,2.8,2.85,2.6,2.6,96971,0
2017-06-28,2.65,2.65,2.6,2.6,85342,0
2017-06-29,2.6,2.65,2.6,2.65,66182,0
2017-06-30,2.65,2.7,2.5,2.7,91572,0
2017-07-03,2.7,2.75,2.55,2.55,14537,0
2017-07-05,2.55,2.625,2.5,2.5,26464,0
2017-07-06,2.5,2.5,2.45,2.45,65011,0
2017-07-07,2.45,2.5,2.4,2.4,50785,0
2017-07-10,2.4,2.4,2.3,2.3,80976,0
2017-07-11,2.3,2.35,2.3,2.3,47528,0
2017-07-12,2.3,2.45,2.3,2.35,28536,0
2017-07-13,2.35,2.4,2.35,2.35,23968,0
2017-07-14,2.3,2.4,2.3,2.35,17398,0
2017-07-17,2.45,2.45,2.35,2.35,17524,0
2017-07-18,2.35,2.4,2.35,2.35,20455,0
2017-07-19,2.4,2.4,2.35,2.4,11977,0
2017-07-20,2.4,2.4,2.35,2.4,21850,0
2017-07-21,2.35,2.4036,2.25,2.3,66432,0
2017-07-24,2.25,2.3,2.15,2.15,78087,0
2017-07-25,2.15,2.25,2.15,2.2,45140,0
2017-07-26,2.2,2.3,2.2,2.3,36000,0
2017-07-27,2.3,2.4,2.25,2.3,25449,0
2017-07-28,2.3,2.35,2.2,2.2,34765,0
2017-07-31,2.25,2.25,2.188,2.25,26576,0
2017-08-01,2.25,2.3,2.2,2.2,27192,0
2017-08-02,2.2,2.25,2.2,2.2,6672,0
2017-08-03,2.2,2.25,2.2,2.2,27567,0
2017-08-04,2.262,2.3,2.15,2.25,55392,0
2017-08-07,2.25,2.25,2.15,2.15,68772,0
2017-08-08,2.2,2.3,2.15,2.15,17016,0
2017-08-09,2.15,2.3,2.05,2.15,68992,0
2017-08-10,2.1,2.15,2.1,2.1,21250,0
2017-08-11,2.1,2.125,1.85,1.9,235206,0
2017-08-14,1.95,2,1.9,2,24505,0
2017-08-15,2.05,2.05,1.95,2,24160,0
2017-08-16,2,2.05,1.9,1.95,25201,0
2017-08-17,1.9,2,1.85,1.85,24506,0
2017-08-18,1.85,2,1.85,2,28190,0
2017-08-21,2,2,1.9,2,14605,0
2017-08-22,2,2,1.9,2,14528,0
2017-08-23,2.05,2.05,1.85,1.9,77667,0
2017-08-24,1.95,1.95,1.85,1.9,36249,0
2017-08-25,1.95,1.95,1.85,1.85,55889,0
2017-08-28,1.9,1.9501,1.85,1.85,149956,0
2017-08-29,1.85,1.9,1.8,1.9,55475,0
2017-08-30,1.85,1.9,1.8,1.8,85632,0
2017-08-31,1.85,1.85,1.75,1.75,112185,0
2017-09-01,1.85,1.85,1.75,1.75,71014,0
2017-09-05,1.8,1.8,1.75,1.75,23828,0
2017-09-06,1.8,1.85,1.75,1.8,180227,0
2017-09-07,1.75,2,1.75,2,521850,0
2017-09-08,1.95,2.4,1.95,2.3,192893,0
2017-09-11,2.3,2.3,2.05,2.1,99258,0
2017-09-12,2.1,2.15,2.05,2.0501,109346,0
2017-09-13,2.15,2.25,2.05,2.2,170858,0
2017-09-14,2.2,2.3,2.2,2.25,41204,0
2017-09-15,2.25,2.3,2.15,2.3,131480,0
2017-09-18,2.3,2.3,2.2,2.3,47129,0
2017-09-19,2.3,2.3,2.15,2.25,59737,0
2017-09-20,2.25,2.35,2.2,2.25,42230,0
2017-09-21,2.3,2.35,2.3,2.35,34701,0
2017-09-22,2.3,2.4,2.3,2.4,40598,0
2017-09-25,2.4,2.45,2.35,2.35,25907,0
2017-09-26,2.35,2.45,2.35,2.45,40764,0
2017-09-27,2.4,2.45,2.4,2.4,42476,0
2017-09-28,2.4,2.55,2.4,2.45,106407,0
2017-09-29,2.45,2.55,2.45,2.55,81553,0
2017-10-02,2.55,2.55,2.5,2.55,22013,0
2017-10-03,2.55,2.6,2.4675,2.6,63816,0
2017-10-04,2.55,2.55,2.5,2.525,35548,0
2017-10-05,2.55,2.55,2.5,2.5,7953,0
2017-10-06,2.5,2.55,2.45,2.5,25834,0
2017-10-09,2.55,2.6,2.35,2.45,27106,0
2017-10-10,2.4,2.4,2.2,2.3,28892,0
2017-10-11,2.3,2.3,2.25,2.25,23329,0
2017-10-12,2.25,2.25,2.05,2.05,87394,0
2017-10-13,2.088,2.15,2.05,2.1,46741,0
2017-10-16,2.1,2.1,1.85,1.9,131826,0
2017-10-17,2.0294,2.1,2,2,57952,0
2017-10-18,1.95,2.05,1.8,1.85,215449,0
2017-10-19,1.8,1.95,1.8,1.85,22339,0
2017-10-20,1.8,1.9,1.7,1.7,440686,0
2017-10-23,1.75,1.85,1.7,1.8,297469,0
2017-10-24,1.8,1.85,1.7,1.7,296391,0
2017-10-25,1.75,1.8,1.65,1.7,175653,0
2017-10-26,1.75,1.75,1.7,1.75,27031,0
2017-10-27,1.75,1.75,1.7,1.75,30183,0
2017-10-30,1.75,1.75,1.625,1.65,159064,0
2017-10-31,1.7,1.7,1.55,1.55,107254,0
2017-11-01,1.5736,1.75,1.5736,1.65,160910,0
2017-11-02,1.6,1.7,1.45,1.525,98561,0
2017-11-03,1.55,1.6,1.504,1.6,20020,0
2017-11-06,1.6,1.6,1.5,1.5,47387,0
2017-11-07,1.55,1.55,1.5,1.5,66766,0
2017-11-08,1.5,1.75,1.455,1.65,289049,0
2017-11-09,1.65,1.8,1.65,1.7,69795,0
2017-11-10,1.65,1.75,1.55,1.65,25951,0
