Date,Open,High,Low,Close,Volume,OpenInt
2012-11-02,15.936,16.806,15.936,16.19,9236509,0
2012-11-05,16.225,16.769,16.029,16.761,431952,0
2012-11-06,16.877,17.088,16.659,16.727,210435,0
2012-11-07,16.573,16.995,16.123,16.754,201044,0
2012-11-08,16.659,16.877,16.544,16.668,105311,0
2012-11-09,16.659,17.116,16.523,17.088,90674,0
2012-11-12,17.145,17.314,16.676,16.958,172138,0
2012-11-13,16.69,16.798,16.408,16.581,170786,0
2012-11-14,16.515,16.727,16.081,16.48,361833,0
2012-11-15,16.298,16.631,15.944,15.994,53346,0
2012-11-16,15.944,16.791,15.944,16.697,209426,0
2012-11-19,16.841,16.863,16.494,16.683,121474,0
2012-11-20,16.659,16.69,16.573,16.659,48002,0
2012-11-21,16.48,16.727,16.225,16.429,260296,0
2012-11-23,16.639,16.718,16.515,16.697,18361,0
2012-11-26,16.601,16.697,16.422,16.588,142818,0
2012-11-27,16.893,17.024,16.74,16.942,155098,0
2012-11-28,17.015,17.137,16.841,17.059,176717,0
2012-11-29,17.175,17.175,16.777,17.007,63950,0
2012-11-30,17.031,17.121,16.778,17.01,244869,0
2012-12-03,17.007,17.16,16.899,17.052,58752,0
2012-12-04,16.967,17.354,16.813,17.129,252367,0
2012-12-05,17.132,17.819,16.906,17.355,136567,0
2012-12-06,17.443,17.608,17.137,17.246,51363,0
2012-12-07,17.154,17.255,16.769,17.052,38910,0
2012-12-10,17.137,17.413,16.893,17.007,46240,0
2012-12-11,16.683,17.275,16.683,17.239,75287,0
2012-12-12,17.036,17.036,16.754,16.95,36534,0
2012-12-13,16.69,17.304,16.087,16.835,105484,0
2012-12-14,17.095,17.095,16.659,16.791,58368,0
2012-12-17,16.849,16.893,16.683,16.74,16408,0
2012-12-18,16.899,17,16.676,16.761,30705,0
2012-12-19,16.697,17.072,16.515,16.95,33764,0
2012-12-20,17.045,17.298,16.95,17.102,18012,0
2012-12-21,16.971,17.543,16.697,16.798,27835,0
2012-12-24,16.623,17.218,16.623,16.913,10070,0
2012-12-26,17.203,17.385,17,17.239,16357,0
2012-12-27,17.355,17.531,17.203,17.212,11742,0
2012-12-28,17.319,17.457,16.798,17.225,7853,0
2012-12-31,17.223,17.925,17.099,17.223,35022,0
2013-01-02,17.473,18.036,17.024,17.885,43677,0
2013-01-03,17.899,18.109,17.538,17.834,22182,0
2013-01-04,17.971,17.971,17.551,17.791,47383,0
2013-01-07,17.704,17.748,17.392,17.682,18776,0
2013-01-08,17.595,17.811,17.392,17.457,42090,0
2013-01-09,17.464,17.963,17.384,17.728,158114,0
2013-01-10,17.706,17.882,17.384,17.574,251103,0
2013-01-11,17.661,17.811,17.457,17.608,9221,0
2013-01-14,17.667,17.667,17.493,17.538,8767,0
2013-01-15,17.565,17.661,17.326,17.551,27159,0
2013-01-16,17.405,17.588,17.029,17.304,42843,0
2013-01-17,17.405,17.674,17.116,17.639,41285,0
2013-01-18,17.412,17.574,17.164,17.412,20680,0
2013-01-22,17.392,17.531,17.203,17.507,24606,0
2013-01-23,17.493,17.646,17.312,17.391,15049,0
2013-01-24,17.565,17.74,17.175,17.632,23165,0
2013-01-25,17.743,17.743,17.384,17.384,50020,0
2013-01-28,17.61,17.61,17.317,17.369,40750,0
2013-01-29,17.237,17.574,17.237,17.412,35915,0
2013-01-30,17.348,17.457,16.769,17.076,39916,0
2013-01-31,17.01,17.084,16.513,17.04,148796,0
2013-02-01,17.683,17.683,16.718,17.121,47488,0
2013-02-04,17.164,17.369,17.054,17.084,17498,0
2013-02-05,17.099,17.134,16.645,16.747,182804,0
2013-02-06,16.696,16.952,16.696,16.769,95948,0
2013-02-07,16.901,16.998,16.841,16.915,121178,0
2013-02-08,16.998,16.998,16.55,16.718,39149,0
2013-02-11,16.878,16.878,16.55,16.682,174349,0
2013-02-12,16.658,16.813,16.579,16.622,133835,0
2013-02-13,16.557,17.018,16.557,16.813,51677,0
2013-02-14,16.696,16.982,16.541,16.761,123419,0
2013-02-15,16.938,16.938,16.689,16.754,50439,0
2013-02-19,16.747,16.901,16.366,16.461,40630,0
2013-02-20,16.395,16.82,16.117,16.629,349348,0
2013-02-21,16.739,16.739,16.387,16.674,26164,0
2013-02-22,16.778,16.967,16.658,16.696,35307,0
2013-02-25,16.778,16.959,16.674,16.71,25018,0
2013-02-26,16.791,17.26,16.791,17.063,10266,0
2013-02-27,17.112,17.478,16.929,17.129,36682,0
2013-02-28,17.206,17.252,16.692,16.767,27071,0
2013-03-01,16.835,17.018,16.513,16.541,20181,0
2013-03-04,16.484,16.513,16.3,16.418,36996,0
2013-03-05,16.468,16.982,16.432,16.476,27714,0
2013-03-06,16.506,16.703,16.506,16.608,33758,0
2013-03-07,16.527,17.063,16.527,16.988,9495,0
2013-03-08,17.099,17.567,16.929,17.405,435046,0
2013-03-11,17.567,17.603,17.384,17.567,159070,0
2013-03-12,17.67,17.793,17.567,17.641,28927,0
2013-03-13,17.728,18.818,17.361,18.666,52736,0
2013-03-14,18.666,19.097,18.626,19.074,229812,0
2013-03-15,19.191,19.39,18.9,19.214,27486,0
2013-03-18,19.046,19.09,18.774,18.847,30097,0
2013-03-19,18.958,18.958,18.626,18.657,10034,0
2013-03-20,18.59,18.626,18.409,18.467,15912,0
2013-03-21,17.859,18.607,17.859,18.386,43514,0
2013-03-22,18.437,18.876,18.38,18.636,32064,0
2013-03-25,18.751,18.804,18.313,18.804,140741,0
2013-03-26,18.804,18.804,18.454,18.709,4233,0
2013-03-27,18.584,18.964,18.496,18.847,102351,0
2013-03-28,18.446,18.446,14.749,14.822,1689257,0
2013-04-01,15.012,15.012,14.397,14.515,476966,0
2013-04-02,14.551,14.589,13.781,13.917,289498,0
2013-04-03,13.928,14.089,13.424,13.833,470779,0
2013-04-04,13.751,14.02,13.701,13.917,272727,0
2013-04-05,13.62,13.907,13.527,13.709,594827,0
2013-04-08,13.615,13.945,13.469,13.797,259884,0
2013-04-09,13.768,14.646,13.768,14.624,110619,0
2013-04-10,14.707,15.483,14.669,15.087,134965,0
2013-04-11,14.918,15.255,14.918,15.098,101483,0
2013-04-12,14.818,15.095,14.679,15.028,56070,0
2013-04-15,14.954,15.123,14.785,15.123,36379,0
2013-04-16,15.202,15.283,14.697,14.697,71221,0
2013-04-17,14.641,14.715,14.416,14.647,60523,0
2013-04-18,14.528,15.114,14.45,14.873,23897,0
2013-04-19,15.004,15.319,14.878,15.266,52788,0
2013-04-22,15.525,15.525,15.202,15.364,27234,0
2013-04-23,15.275,15.466,15.195,15.466,28177,0
2013-04-24,15.576,15.649,15.459,15.627,104355,0
2013-04-25,15.561,15.685,15.437,15.466,20720,0
2013-04-26,15.43,15.602,15.228,15.542,47566,0
2013-04-29,15.605,15.664,15.408,15.57,53272,0
2013-04-30,15.514,15.901,15.484,15.833,660480,0
2013-05-01,15.976,16.087,15.947,16.065,48055,0
2013-05-02,16.087,16.087,15.766,15.782,151515,0
2013-05-03,15.804,16.057,15.461,15.818,164843,0
2013-05-06,15.811,15.922,15.655,15.713,97688,0
2013-05-07,15.713,15.713,15.193,15.371,84374,0
2013-05-08,15.818,16.081,15.475,15.557,232436,0
2013-05-09,15.631,15.759,15.513,15.624,46081,0
2013-05-10,15.79,15.968,15.79,15.804,99150,0
2013-05-13,15.947,16.087,15.759,15.759,66990,0
2013-05-14,15.676,16.148,15.609,15.766,74330,0
2013-05-15,15.676,16.132,15.669,15.863,80291,0
2013-05-16,15.99,16.11,15.461,15.646,139269,0
2013-05-17,15.669,15.745,15.11,15.334,162163,0
2013-05-20,15.393,15.766,15.193,15.631,269383,0
2013-05-21,15.766,15.872,15.631,15.766,124478,0
2013-05-22,15.669,15.976,15.669,15.947,25261,0
2013-05-23,15.999,16.049,15.878,16.035,27921,0
2013-05-24,16.035,16.163,15.968,16.163,9069,0
2013-05-28,16.229,16.9,16.207,16.894,43700,0
2013-05-29,16.774,17.452,16.728,16.93,89195,0
2013-05-30,16.93,16.974,16.863,16.915,11610,0
2013-05-31,16.865,16.942,16.759,16.759,8840,0
2013-06-03,16.759,16.759,16.43,16.58,60529,0
2013-06-04,16.565,16.565,16.11,16.244,59754,0
2013-06-05,16.139,16.34,16.035,16.25,34003,0
2013-06-06,16.379,16.483,16.34,16.423,2814,0
2013-06-07,16.601,16.819,16.565,16.788,14066,0
2013-06-10,16.908,17.088,16.811,16.984,22581,0
2013-06-11,16.99,17.095,16.788,16.99,23230,0
2013-06-12,16.863,17.027,16.588,17.027,16215,0
2013-06-13,17.057,17.147,16.968,17.05,25379,0
2013-06-14,16.938,17.139,16.804,17.139,13368,0
2013-06-17,17.132,17.19,17.057,17.161,11000,0
2013-06-18,17.169,17.281,17.101,17.199,17944,0
2013-06-19,17.101,17.161,17.05,17.126,3259,0
2013-06-20,17.021,17.139,16.863,17.071,37377,0
2013-06-21,17.206,17.206,16.87,17.013,28401,0
2013-06-24,16.9,16.9,16.677,16.796,32064,0
2013-06-25,16.759,16.938,16.714,16.722,12986,0
2013-06-26,16.826,17.662,16.826,17.229,87952,0
2013-06-27,17.273,17.402,17.147,17.273,34508,0
2013-06-28,17.508,17.63,17.508,17.508,4593,0
2013-07-01,17.154,17.161,17.042,17.161,5103,0
2013-07-02,17.027,17.161,16.859,17.079,6946,0
2013-07-03,16.996,17.412,16.918,17.336,18512,0
2013-07-05,17.243,17.268,17.05,17.05,6158,0
2013-07-08,17.139,17.252,16.923,17.161,29016,0
2013-07-09,17.095,17.303,17.021,17.268,44517,0
2013-07-10,17.139,17.312,17.08,17.268,16097,0
2013-07-11,17.312,17.348,17.199,17.348,12329,0
2013-07-12,17.303,17.386,17.027,17.132,16017,0
2013-07-15,17.259,17.348,17.154,17.177,12390,0
2013-07-16,17.132,17.2,16.942,17.2,137075,0
2013-07-17,17.329,17.518,16.996,17.002,15151,0
2013-07-18,17.161,17.608,17.101,17.325,42315,0
2013-07-19,17.412,17.784,16.577,16.987,519376,0
2013-07-22,17.482,17.646,17.161,17.342,143907,0
2013-07-23,17.618,17.618,17.161,17.469,110092,0
2013-07-24,17.618,17.618,17.161,17.608,30795,0
2013-07-25,18.489,18.489,16.877,17.281,105056,0
2013-07-26,17.389,17.458,16.942,17.027,26374,0
2013-07-29,17.236,17.378,16.944,17.021,17143,0
2013-07-30,17.398,17.398,16.418,16.425,41351,0
2013-07-31,16.557,17.243,16.176,16.999,22902,0
2013-08-01,17.086,17.125,16.47,16.676,6762,0
2013-08-02,17.306,17.306,16.706,16.737,17588,0
2013-08-05,16.842,17.443,16.722,17.351,123911,0
2013-08-06,17.351,17.671,17.009,17.154,66344,0
2013-08-07,17.17,17.17,16.099,16.321,77931,0
2013-08-08,16.379,16.706,16.022,16.022,6727,0
2013-08-09,15.802,15.932,15.34,15.932,33375,0
2013-08-12,15.689,16.113,15.324,15.68,23622,0
2013-08-13,15.68,16.047,15.642,15.757,29289,0
2013-08-14,15.833,16.022,15.569,15.569,17338,0
2013-08-15,15.569,15.569,13.903,14.428,162935,0
2013-08-16,14.428,15.043,14.428,14.58,52140,0
2013-08-19,14.809,14.809,14.451,14.512,50924,0
2013-08-20,14.649,15.347,14.428,14.428,43572,0
2013-08-21,14.465,14.8,13.547,14.252,86339,0
2013-08-22,14.39,15.088,14.048,14.589,40676,0
2013-08-23,14.693,14.944,14.321,14.649,10211,0
2013-08-26,14.551,15.088,14.232,14.785,45216,0
2013-08-27,14.809,15.438,14.809,14.93,12425,0
2013-08-28,14.974,16.007,14.283,14.283,34282,0
2013-08-29,14.465,14.52,14.132,14.306,8007,0
2013-08-30,14.757,15.058,14.447,14.578,9266,0
2013-09-03,14.283,14.762,14.141,14.246,16307,0
2013-09-04,14.353,14.589,14.17,14.17,11220,0
2013-09-05,14.276,14.428,14.103,14.314,12232,0
2013-09-06,14.17,14.276,13.745,13.836,16539,0
2013-09-09,13.798,14.011,13.722,13.943,48376,0
2013-09-10,13.912,13.912,13.706,13.859,48397,0
2013-09-11,14.193,14.36,13.927,14.048,59887,0
2013-09-12,14.199,14.291,13.683,13.683,44266,0
2013-09-13,13.722,14.079,13.722,13.722,23910,0
2013-09-16,13.63,13.896,13.576,13.676,33439,0
2013-09-17,14.041,14.041,13.683,13.851,47643,0
2013-09-18,13.851,14.132,13.645,13.76,29896,0
2013-09-19,13.82,13.889,13.289,13.312,59114,0
2013-09-20,13.479,13.547,13.236,13.236,35871,0
2013-09-23,13.236,13.516,13.236,13.266,58656,0
2013-09-24,13.274,13.593,13.244,13.244,22116,0
2013-09-25,13.213,13.426,13.213,13.221,11537,0
2013-09-26,13.213,13.371,13.099,13.107,17061,0
2013-09-27,13.083,13.083,12.91,13.008,52358,0
2013-09-30,13.246,13.26,12.966,13.021,27849,0
2013-10-01,12.794,12.955,12.721,12.725,18833,0
2013-10-02,12.758,12.895,12.567,12.742,61478,0
2013-10-03,12.742,12.985,12.537,12.751,46042,0
2013-10-04,12.758,13.001,12.591,12.742,155547,0
2013-10-07,12.735,12.758,12.492,12.567,22552,0
2013-10-08,12.514,12.651,12.309,12.408,17167,0
2013-10-09,13.479,13.479,12.53,13.063,279439,0
2013-10-10,13.039,13.896,13.001,13.889,38618,0
2013-10-11,14.056,15.179,13.836,15.128,44359,0
2013-10-14,15.179,15.636,15.111,15.605,56577,0
2013-10-15,15.476,15.544,15.263,15.499,27615,0
2013-10-16,15.408,15.559,15.218,15.401,34281,0
2013-10-17,15.34,15.514,14.93,15.332,90455,0
2013-10-18,15.764,15.947,15.233,15.636,28034,0
2013-10-21,15.78,15.78,15.354,15.401,36633,0
2013-10-22,15.569,15.569,14.649,15.316,46866,0
2013-10-23,15.188,15.354,14.96,15.279,29029,0
2013-10-24,15.53,15.932,15.279,15.932,31540,0
2013-10-25,15.947,15.947,15.324,15.491,46570,0
2013-10-28,15.521,15.636,14.907,15.119,20263,0
2013-10-29,15.028,15.378,14.693,15.172,32623,0
2013-10-30,15.263,15.461,14.769,15.332,28557,0
2013-10-31,15.502,15.818,15.254,15.656,72950,0
2013-11-01,15.248,15.415,14.809,15.301,15321,0
2013-11-04,15.34,15.559,15.035,15.035,20042,0
2013-11-05,15.143,15.54,15.035,15.4,21602,0
2013-11-06,15.392,15.656,15.306,15.323,8388,0
2013-11-07,15.345,15.54,15.306,15.33,9815,0
2013-11-08,15.33,15.895,15.035,15.695,36390,0
2013-11-11,15.88,16.081,15.431,15.656,7675,0
2013-11-12,15.889,15.919,15.438,15.913,9561,0
2013-11-13,15.78,16.004,15.136,15.686,45587,0
2013-11-14,15.586,15.586,15.228,15.314,11884,0
2013-11-15,15.345,15.608,15.215,15.572,2896,0
2013-11-18,15.572,15.664,15.113,15.228,27773,0
2013-11-19,15.4,15.431,15.035,15.206,21095,0
2013-11-20,15.206,15.306,15.122,15.122,4849,0
2013-11-21,15.254,15.502,15.192,15.354,8115,0
2013-11-22,15.354,15.502,15.192,15.408,34393,0
2013-11-25,15.345,15.577,15.035,15.502,51660,0
2013-11-26,15.454,15.454,15.035,15.035,48832,0
2013-11-27,15.245,15.245,14.765,14.849,32296,0
2013-11-29,14.826,15.035,14.811,14.927,20307,0
2013-12-02,15.012,15.345,14.889,14.911,7304,0
2013-12-03,14.935,15.113,14.741,14.804,11818,0
2013-12-04,14.919,14.982,14.464,14.562,14758,0
2013-12-05,14.633,14.633,13.704,13.95,29216,0
2013-12-06,13.966,14.052,13.447,13.47,11004,0
2013-12-09,13.47,14.464,13.447,13.757,20548,0
2013-12-10,13.795,13.834,13.564,13.602,26257,0
2013-12-11,13.564,13.765,13.37,13.564,34061,0
2013-12-12,13.4,13.577,12.998,13.067,25177,0
2013-12-13,12.99,13.757,12.981,12.981,46294,0
2013-12-16,13.198,13.254,12.719,12.928,51801,0
2013-12-17,12.981,13.122,12.788,12.896,160651,0
2013-12-18,12.944,13.26,12.904,13.26,50942,0
2013-12-19,13.355,13.555,13.168,13.4,50218,0
2013-12-20,13.478,13.717,13.33,13.547,320502,0
2013-12-23,13.439,13.773,13.439,13.633,35517,0
2013-12-24,13.735,13.913,13.555,13.704,7377,0
2013-12-26,13.641,13.903,13.641,13.757,23592,0
2013-12-27,13.641,13.717,13.043,13.431,46016,0
2013-12-30,13.447,13.803,13.4,13.803,60036,0
2013-12-31,13.748,14.261,13.717,13.974,18927,0
2014-01-02,14.02,14.346,13.919,13.981,40158,0
2014-01-03,14.151,14.587,14.027,14.083,65860,0
2014-01-06,14.369,14.672,14.206,14.276,38435,0
2014-01-07,14.354,14.726,14.151,14.151,43100,0
2014-01-08,14.283,14.57,14.06,14.129,37828,0
2014-01-09,14.045,14.726,13.981,14.532,40393,0
2014-01-10,14.548,14.78,14.137,14.624,47577,0
2014-01-13,14.719,14.95,14.393,14.393,56004,0
2014-01-14,13.989,14.493,13.989,14.432,26020,0
2014-01-15,14.5,14.818,14.455,14.556,563307,0
2014-01-16,14.641,14.641,14.159,14.26,69405,0
2014-01-17,14.26,14.26,13.95,13.95,41288,0
2014-01-21,14.114,14.176,13.966,13.966,50175,0
2014-01-22,14.184,14.276,13.959,13.959,42217,0
2014-01-23,14.027,14.137,13.773,13.773,21948,0
2014-01-24,13.874,14.089,13.547,13.959,57156,0
2014-01-27,14.035,14.252,13.641,13.795,40454,0
2014-01-28,14.137,14.23,13.827,13.903,24147,0
2014-01-29,13.834,14.184,13.827,13.959,39629,0
2014-01-30,13.284,13.463,13.012,13.106,366861,0
2014-01-31,12.554,13.834,12.524,13.827,6960210,0
2014-02-03,13.724,14.357,13.478,14.272,584825,0
2014-02-04,14.278,14.326,13.834,14.159,377317,0
2014-02-05,14.105,14.159,13.453,14.002,264034,0
2014-02-06,14.009,14.15,13.818,14.002,174055,0
2014-02-07,14.105,14.272,13.827,14.207,188896,0
2014-02-10,14.429,14.589,13.874,14.119,198013,0
2014-02-11,14.191,14.485,14.009,14.357,231412,0
2014-02-12,14.357,14.389,14.112,14.326,87267,0
2014-02-13,14.272,14.429,14.119,14.247,181922,0
2014-02-14,14.247,14.254,13.929,14.112,96159,0
2014-02-18,14.112,14.232,13.882,13.905,106226,0
2014-02-19,13.978,14.222,13.827,13.834,71378,0
2014-02-20,13.89,14.081,13.818,13.985,84770,0
2014-02-21,13.929,14.145,13.905,14.096,55796,0
2014-02-24,14.168,14.215,14.002,14.033,92092,0
2014-02-25,14.119,14.215,14.048,14.145,63881,0
2014-02-26,14.191,14.191,13.874,14.168,139848,0
2014-02-27,14.15,14.232,13.914,14.081,42367,0
2014-02-28,14.15,14.191,13.953,13.953,66589,0
2014-03-03,13.985,14.041,13.827,14.009,48534,0
2014-03-04,14.024,14.272,14.024,14.096,74122,0
2014-03-05,14.009,14.168,13.707,13.771,54871,0
2014-03-06,13.675,13.675,11.83,13.066,590820,0
2014-03-07,13.066,13.256,13.066,13.175,91372,0
2014-03-10,13.175,13.548,13.175,13.51,73018,0
2014-03-11,13.557,13.557,13.367,13.51,42982,0
2014-03-12,13.478,13.715,13.446,13.557,57699,0
2014-03-13,13.541,13.659,13.541,13.579,97449,0
2014-03-14,13.598,13.707,13.598,13.629,32745,0
2014-03-17,13.605,13.732,13.548,13.732,62165,0
2014-03-18,13.637,13.755,13.439,13.526,258517,0
2014-03-19,13.579,13.715,13.517,13.574,27264,0
2014-03-20,13.526,13.613,13.517,13.566,30689,0
2014-03-21,13.764,13.764,13.517,13.644,77557,0
2014-03-24,13.701,13.859,13.683,13.827,89186,0
2014-03-25,13.827,13.866,13.644,13.644,39209,0
2014-03-26,13.732,13.866,13.517,13.517,115285,0
2014-03-27,13.526,13.619,13.47,13.541,104521,0
2014-03-28,13.613,13.613,13.399,13.453,88184,0
2014-03-31,13.446,13.526,13.327,13.439,100902,0
2014-04-01,13.342,13.653,13.342,13.548,120536,0
2014-04-02,13.453,13.579,13.169,13.478,154942,0
2014-04-03,13.501,13.788,13.359,13.534,120257,0
2014-04-04,13.501,13.732,13.47,13.541,45877,0
2014-04-07,13.619,13.637,13.414,13.453,67177,0
2014-04-08,13.39,13.574,13.32,13.486,72499,0
2014-04-09,13.526,13.526,13.399,13.493,76845,0
2014-04-10,13.541,13.619,13.327,13.335,59562,0
2014-04-11,13.644,13.644,13.24,13.462,35185,0
2014-04-14,13.478,13.644,13.414,13.51,60277,0
2014-04-15,13.579,13.579,13.439,13.557,68937,0
2014-04-16,13.574,13.629,13.548,13.548,168679,0
2014-04-17,13.598,13.637,13.327,13.478,73063,0
2014-04-21,13.51,13.598,13.359,13.557,55644,0
2014-04-22,13.541,13.675,13.493,13.526,28292,0
2014-04-23,13.579,13.675,13.534,13.675,56753,0
2014-04-24,13.637,13.668,13.462,13.493,49779,0
2014-04-25,13.51,13.653,13.453,13.598,142467,0
2014-04-28,13.637,13.637,13.39,13.557,138316,0
2014-04-29,13.579,13.613,13.462,13.613,81343,0
2014-04-30,13.637,13.637,13.557,13.637,119671,0
2014-05-01,13.588,13.598,13.486,13.541,166454,0
2014-05-02,13.526,13.637,13.399,13.453,150307,0
2014-05-05,13.406,13.517,13.406,13.486,138902,0
2014-05-06,13.486,13.619,13.439,13.557,202869,0
2014-05-07,13.882,14.206,13.882,14.067,393758,0
2014-05-08,13.995,13.995,13.736,13.785,189267,0
2014-05-09,13.719,13.987,13.403,13.93,257656,0
2014-05-12,13.955,13.98,13.785,13.809,144700,0
2014-05-13,13.76,13.817,13.639,13.817,191569,0
2014-05-14,13.76,13.865,13.719,13.865,61524,0
2014-05-15,13.841,14.092,13.817,13.995,140720,0
2014-05-16,13.938,14.076,13.938,14.004,72707,0
2014-05-19,13.972,14.191,13.972,14.02,98624,0
2014-05-20,14.061,14.191,13.98,14.109,47423,0
2014-05-21,14.125,14.206,14.045,14.076,36734,0
2014-05-22,14.117,14.336,14.067,14.296,53053,0
2014-05-23,14.329,14.402,14.255,14.273,45566,0
2014-05-27,14.279,14.393,14.263,14.312,88196,0
2014-05-28,14.361,14.385,14.134,14.255,59244,0
2014-05-29,14.191,14.393,14.102,14.361,51126,0
2014-05-30,14.369,14.572,14.239,14.507,98788,0
2014-06-02,14.492,14.855,14.377,14.814,81894,0
2014-06-03,14.889,15.18,14.782,15.058,104508,0
2014-06-04,15.115,15.732,15.018,15.415,168658,0
2014-06-05,15.343,15.602,15.22,15.301,232757,0
2014-06-06,15.367,15.611,15.228,15.27,90833,0
2014-06-09,15.408,15.627,15.278,15.521,93535,0
2014-06-10,15.514,15.53,15.384,15.448,29810,0
2014-06-11,15.424,15.464,14.897,15.067,104684,0
2014-06-12,15.327,17.356,15.327,17.178,842101,0
2014-06-13,17.542,18.454,17.542,18.291,360853,0
2014-06-16,18.63,19.06,18.014,18.193,276478,0
2014-06-17,17.892,18.468,17.859,17.965,168581,0
2014-06-18,17.892,18.216,17.323,17.877,101430,0
2014-06-19,17.867,18.143,17.867,18.135,126004,0
2014-06-20,17.973,18.655,17.973,18.484,121302,0
2014-06-23,18.403,19.077,18.209,18.751,108928,0
2014-06-24,18.841,18.996,18.354,18.63,74242,0
2014-06-25,18.655,18.817,18.421,18.687,70042,0
2014-06-26,18.598,18.827,18.476,18.68,50023,0
2014-06-27,18.697,18.833,18.501,18.67,37517,0
2014-06-30,18.827,18.94,18.598,18.67,70861,0
2014-07-01,18.827,18.85,18.493,18.737,57360,0
2014-07-02,18.63,19.077,18.63,18.858,78344,0
2014-07-03,19.012,19.557,18.858,19.426,177093,0
2014-07-07,20.124,20.198,19.118,19.256,157124,0
2014-07-08,19.281,19.369,19.175,19.313,28255,0
2014-07-09,19.273,19.32,19.24,19.273,53743,0
2014-07-10,19.24,19.483,19.093,19.256,66395,0
2014-07-11,19.281,19.362,18.957,19.11,106183,0
2014-07-14,19.183,19.483,19.07,19.11,38244,0
2014-07-15,19.086,19.216,18.711,18.728,137995,0
2014-07-16,18.85,19.305,18.751,19.19,39510,0
2014-07-17,19.028,19.483,18.874,19.337,53112,0
2014-07-18,19.426,19.483,19.11,19.231,32432,0
2014-07-21,19.11,19.467,19.037,19.434,54294,0
2014-07-22,19.369,19.426,18.697,18.85,99031,0
2014-07-23,18.85,19.021,18.687,18.833,36118,0
2014-07-24,18.751,19.07,17.851,18.224,163768,0
2014-07-25,18.128,18.234,17.819,17.989,108504,0
2014-07-28,18.038,18.038,17.778,17.933,71489,0
2014-07-29,17.989,18.104,17.859,18.104,70023,0
2014-07-30,18.006,18.427,17.877,17.989,81913,0
2014-07-31,18.071,18.071,17.461,17.601,63742,0
2014-08-01,17.697,17.892,17.388,17.827,76971,0
2014-08-04,17.697,17.997,17.601,17.997,132704,0
2014-08-05,17.941,17.989,17.754,17.827,139022,0
2014-08-06,17.62,18.339,17.488,18.175,80650,0
2014-08-07,18.273,18.423,17.86,17.976,28056,0
2014-08-08,18.347,18.347,17.761,18.043,44445,0
2014-08-11,18.034,18.423,17.993,18.299,76558,0
2014-08-12,18.134,18.365,18.05,18.339,112323,0
2014-08-13,18.258,19.125,18.134,18.927,95754,0
2014-08-14,18.927,19.332,18.894,19.101,71716,0
2014-08-15,19.208,19.432,19.092,19.414,38386,0
2014-08-18,19.514,19.588,18.943,19.166,25742,0
2014-08-19,19.166,19.423,18.886,18.96,22149,0
2014-08-20,18.943,19.092,18.455,18.621,51261,0
2014-08-21,18.711,18.886,18.481,18.621,137753,0
2014-08-22,18.621,18.828,18.587,18.604,46180,0
2014-08-25,18.679,18.786,18.539,18.613,85377,0
2014-08-26,18.439,18.72,18.266,18.315,83223,0
2014-08-27,18.233,18.273,17.455,17.935,112330,0
2014-08-28,17.819,18.299,17.819,17.95,41305,0
2014-08-29,17.96,18.324,17.96,18.282,31742,0
2014-09-02,18.381,18.803,18.191,18.737,59782,0
2014-09-03,18.836,18.877,18.43,18.654,103891,0
2014-09-04,18.704,18.704,18.223,18.397,80265,0
2014-09-05,18.587,18.587,18.273,18.414,56030,0
2014-09-08,18.397,18.96,18.397,18.828,86419,0
2014-09-09,18.877,18.877,18.539,18.638,35237,0
2014-09-10,18.654,18.803,18.481,18.581,32313,0
2014-09-11,18.679,18.935,18.489,18.86,35801,0
2014-09-12,18.811,18.811,18.513,18.621,31480,0
2014-09-15,18.53,18.72,18.505,18.513,77723,0
2014-09-16,18.497,18.752,18.497,18.554,36250,0
2014-09-17,18.67,18.687,18.554,18.604,21925,0
2014-09-18,18.67,18.67,18.581,18.604,69353,0
2014-09-19,18.604,18.737,18.571,18.613,19329,0
2014-09-22,18.513,18.918,18.282,18.331,27944,0
2014-09-23,18.233,18.497,18.191,18.266,22860,0
2014-09-24,18.356,18.604,18.076,18.076,32429,0
2014-09-25,18.638,18.638,17.488,17.488,62974,0
2014-09-26,17.579,18.208,17.555,18.166,65192,0
2014-09-29,18.166,18.439,18.092,18.273,39203,0
2014-09-30,18.365,18.365,17.57,17.653,49286,0
2014-10-01,17.793,18.017,17.596,17.901,97882,0
2014-10-02,17.976,17.976,17.745,17.793,31469,0
2014-10-03,17.993,18.331,17.786,17.993,73714,0
2014-10-06,17.993,18.175,17.803,18.017,30679,0
2014-10-07,17.827,18.076,17.735,17.735,46980,0
2014-10-08,17.777,17.91,17.115,17.34,128185,0
2014-10-09,17.322,17.405,14.909,15.768,392463,0
2014-10-10,15.462,16.057,14.411,15.718,216989,0
2014-10-13,15.71,15.892,14.883,15.386,149482,0
2014-10-14,15.611,15.611,14.255,15.529,132778,0
2014-10-15,15.28,15.381,14.636,15.197,176432,0
2014-10-16,14.982,16.537,14.982,16.412,44793,0
2014-10-17,16.545,17.579,16.495,16.935,97020,0
2014-10-20,16.868,17.207,16.826,17.125,12048,0
2014-10-21,17.083,17.397,16.289,16.918,142605,0
2014-10-22,16.992,17.074,16.513,16.537,27595,0
2014-10-23,16.793,16.876,16.222,16.438,72457,0
2014-10-24,16.579,16.95,16.579,16.826,27806,0
2014-10-27,16.736,17.132,16.579,16.736,58903,0
2014-10-28,16.76,16.86,16.537,16.653,56902,0
2014-10-29,16.728,16.769,16.289,16.462,86603,0
2014-10-30,16.587,16.587,16.222,16.33,48338,0
2014-10-31,16.406,16.447,16.181,16.43,52623,0
2014-11-03,16.523,16.657,15.78,15.881,30201,0
2014-11-04,15.805,16.117,14.852,15.164,125028,0
2014-11-05,15.223,15.983,14.826,15.535,60919,0
2014-11-06,15.324,15.721,15.282,15.586,40699,0
2014-11-07,15.57,16.193,15.57,16.067,53312,0
2014-11-10,16.202,16.252,15.831,15.965,98883,0
2014-11-11,16.007,16.083,15.822,16.017,46494,0
2014-11-12,16,16.092,15.847,15.881,27537,0
2014-11-13,15.906,15.965,15.645,15.73,35971,0
2014-11-14,15.839,15.906,15.105,15.105,98382,0
2014-11-17,15.172,15.502,15.172,15.476,33926,0
2014-11-18,15.56,15.94,15.384,15.932,25943,0
2014-11-19,15.805,16.243,15.805,15.847,28361,0
2014-11-20,15.755,16.025,15.434,15.922,378973,0
2014-11-21,16.033,16.042,15.468,16.033,49087,0
2014-11-24,16.11,16.193,15.916,16.042,27692,0
2014-11-25,15.983,16.218,15.906,15.957,46491,0
2014-11-26,15.873,15.873,15.721,15.813,22379,0
2014-11-28,15.678,15.678,14.531,14.717,93667,0
2014-12-01,14.531,14.531,11.839,12.616,355290,0
2014-12-02,12.659,13.24,12.245,13.021,180453,0
2014-12-03,12.944,13.256,12.218,12.438,178102,0
2014-12-04,12.396,12.421,11.814,11.865,140318,0
2014-12-05,11.814,12.659,11.814,12.066,82746,0
2014-12-08,12.126,12.598,10.228,10.514,165556,0
2014-12-09,9.933,11.739,9.4675,11.113,331490,0
2014-12-10,10.97,11.138,10.26,10.961,192567,0
2014-12-11,10.97,12.235,10.97,11.848,188819,0
2014-12-12,11.823,12.253,11.198,12.235,247658,0
2014-12-15,12.185,12.759,11.865,12.691,145976,0
2014-12-16,12.852,12.895,12.227,12.64,164355,0
2014-12-17,12.607,13.771,12.581,13.181,149472,0
2014-12-18,13.316,13.764,13.021,13.518,91276,0
2014-12-19,13.459,13.746,12.885,12.895,91753,0
2014-12-22,12.937,13.231,11.89,12.202,205492,0
2014-12-23,12.319,12.885,11.797,12.101,126414,0
2014-12-24,12.042,12.632,12.017,12.354,85058,0
2014-12-26,12.295,12.793,12.235,12.64,48532,0
2014-12-29,12.767,12.767,11.805,11.974,110758,0
2014-12-30,11.856,13.113,11.823,12.979,316701,0
2014-12-31,12.675,13.924,12.532,13.417,347542,0
2015-01-02,13.451,13.797,13.198,13.654,30613,0
2015-01-05,13.501,13.671,12.396,12.464,137365,0
2015-01-06,12.405,12.564,10.979,11.198,246491,0
2015-01-07,11.265,11.316,10.303,10.472,346418,0
2015-01-08,10.505,10.936,10.26,10.725,327029,0
2015-01-09,10.835,10.919,10.126,10.7,345613,0
2015-01-12,10.844,10.844,10.169,10.329,411437,0
2015-01-13,11.13,11.274,10.413,10.447,292717,0
2015-01-14,10.413,10.64,10.109,10.109,458225,0
2015-01-15,10.253,10.659,9.924,10.489,327645,0
2015-01-16,10.582,11.366,10.489,11.181,356695,0
2015-01-20,11.181,11.265,10.548,10.793,324920,0
2015-01-21,10.844,11.265,10.665,10.903,300980,0
2015-01-22,10.97,11.08,10.48,10.498,361269,0
2015-01-23,10.574,10.675,10.169,10.228,139456,0
2015-01-26,10.278,10.556,10.253,10.447,104951,0
2015-01-27,10.413,10.659,10.371,10.548,62066,0
2015-01-28,10.531,10.64,10.303,10.346,90754,0
2015-01-29,10.649,10.936,10.329,10.388,250186,0
2015-01-30,10.354,10.953,10.354,10.801,239200,0
2015-02-02,10.911,10.928,10.464,10.514,181509,0
2015-02-03,10.633,10.936,10.565,10.819,216776,0
2015-02-04,10.718,10.979,10.591,10.785,150582,0
2015-02-05,10.785,10.81,10.619,10.715,157024,0
2015-02-06,10.697,10.81,10.54,10.549,65721,0
2015-02-09,10.584,10.889,10.584,10.741,76001,0
2015-02-10,10.853,10.863,10.471,10.558,98901,0
2015-02-11,10.505,10.758,10.505,10.628,82012,0
2015-02-12,10.758,11.098,10.601,11.045,109061,0
2015-02-13,11.159,11.159,10.977,11.028,88093,0
2015-02-17,11.064,11.969,11.064,11.856,117420,0
2015-02-18,11.838,12.187,11.83,11.847,126557,0
2015-02-19,11.751,11.891,11.377,11.385,50264,0
2015-02-20,11.412,11.569,11.168,11.472,53771,0
2015-02-23,11.508,11.838,11.447,11.69,95591,0
2015-02-24,11.681,11.751,11.333,11.341,48038,0
2015-02-25,11.316,11.551,11.176,11.333,60802,0
2015-02-26,11.428,11.428,11.064,11.176,65716,0
2015-02-27,11.36,11.403,10.619,10.915,238345,0
2015-03-02,10.915,11.316,10.81,11.115,78635,0
2015-03-03,11.176,11.316,11.098,11.29,105383,0
2015-03-04,11.281,11.281,10.889,11.124,109860,0
2015-03-05,11.124,11.472,10.941,11.394,103661,0
2015-03-06,11.081,11.934,11.02,11.681,383648,0
2015-03-09,11.656,12.126,11.325,11.83,235332,0
2015-03-10,11.803,12.387,11.36,11.873,165996,0
2015-03-11,11.856,12.083,11.595,11.847,141199,0
2015-03-12,11.865,12.387,11.76,11.934,565255,0
2015-03-13,12.021,12.057,11.325,11.629,156926,0
2015-03-16,11.351,11.482,10.889,11.081,179886,0
2015-03-17,11.133,12.047,11.124,11.891,245549,0
2015-03-18,12.021,12.265,11.769,12.057,327629,0
2015-03-19,12.074,12.318,11.777,12.108,201812,0
2015-03-20,12.178,12.195,11.943,12.17,109401,0
2015-03-23,12.195,12.658,12.144,12.413,172768,0
2015-03-24,12.387,12.719,12.108,12.178,175408,0
2015-03-25,12.213,12.544,12.151,12.335,150498,0
2015-03-26,12.413,12.544,12.108,12.151,124324,0
2015-03-27,12.108,12.195,11.821,12.178,133278,0
2015-03-30,12.195,12.335,11.943,11.995,83226,0
2015-03-31,11.978,12.239,11.559,12.195,694861,0
2015-04-01,12.126,12.631,11.795,12.5,195382,0
2015-04-02,12.439,12.683,12.013,12.161,171046,0
2015-04-06,12.09,13.198,12.09,13.014,181263,0
2015-04-07,12.91,13.311,12.631,13.032,711031,0
2015-04-08,12.962,13.214,12.753,12.84,173686,0
2015-04-09,12.77,13.442,12.753,13.232,127733,0
2015-04-10,13.119,13.276,12.866,12.927,128686,0
2015-04-13,12.814,12.98,12.535,12.814,187462,0
2015-04-14,12.492,13.276,12.492,13.032,148316,0
2015-04-15,13.119,13.729,13.049,13.659,180694,0
2015-04-16,13.799,14.112,13.398,13.458,194894,0
2015-04-17,13.442,13.589,13.067,13.406,128572,0
2015-04-20,13.406,13.816,13.232,13.668,122401,0
2015-04-21,13.537,13.781,13.293,13.388,136197,0
2015-04-22,13.337,13.546,12.85,13.163,158734,0
2015-04-23,13.136,13.641,13.075,13.572,164617,0
2015-04-24,13.685,13.938,13.555,13.816,157960,0
2015-04-27,13.842,13.842,13.18,13.241,182870,0
2015-04-28,13.224,13.284,12.893,13.084,170703,0
2015-04-29,13.145,13.458,12.893,13.371,169784,0
2015-04-30,13.442,13.442,13.163,13.337,182066,0
2015-05-01,13.345,13.345,13.014,13.206,152334,0
2015-05-04,13.345,13.363,12.527,12.883,247729,0
2015-05-05,12.971,13.136,12.605,12.675,204796,0
2015-05-06,12.325,12.675,12.2,12.46,172660,0
2015-05-07,12.478,12.54,11.671,12.469,516183,0
2015-05-08,12.362,13.391,11.752,12.98,198608,0
2015-05-11,13.033,13.203,12.72,12.746,136425,0
2015-05-12,12.845,12.98,12.54,12.782,191862,0
2015-05-13,12.809,13.06,12.665,12.737,138434,0
2015-05-14,12.89,13.383,12.71,12.961,440867,0
2015-05-15,12.863,13.176,12.594,12.98,228044,0
2015-05-18,13.006,13.266,12.63,13.113,160162,0
2015-05-19,13.113,13.651,12.988,13.078,199389,0
2015-05-20,13.212,13.212,12.943,12.961,69440,0
2015-05-21,13.051,13.293,13.033,13.168,48563,0
2015-05-22,13.168,13.284,12.89,12.961,136759,0
2015-05-26,12.898,13.086,12.54,12.576,124857,0
2015-05-27,12.683,12.72,12.272,12.397,119009,0
2015-05-28,12.272,12.478,12.012,12.235,62834,0
2015-05-29,12.146,12.29,11.869,12.057,55039,0
2015-06-01,12.012,12.433,12.012,12.379,80845,0
2015-06-02,12.379,12.576,11.779,11.922,101270,0
2015-06-03,11.895,12.065,11.439,11.707,263583,0
2015-06-04,11.617,11.824,10.91,11.116,164111,0
2015-06-05,11.071,11.412,11.044,11.331,126376,0
2015-06-08,11.358,11.582,11.331,11.331,74799,0
2015-06-09,11.34,11.519,11.34,11.384,56912,0
2015-06-10,11.466,11.519,11.358,11.412,27090,0
2015-06-11,11.466,11.474,11.018,11.063,55979,0
2015-06-12,11.063,11.349,10.776,10.829,90651,0
2015-06-15,10.848,11.107,10.578,10.695,134303,0
2015-06-16,10.695,10.766,10.202,10.578,88307,0
2015-06-17,10.659,10.893,10.543,10.856,113203,0
2015-06-18,10.955,11.009,10.695,10.776,99918,0
2015-06-19,10.785,10.919,10.48,10.489,74910,0
2015-06-22,10.435,10.641,10.31,10.498,57271,0
2015-06-23,10.453,10.946,10.408,10.928,55152,0
2015-06-24,10.937,10.991,10.766,10.893,81051,0
2015-06-25,10.821,10.955,10.821,10.893,32264,0
2015-06-26,10.901,10.901,10.749,10.793,42200,0
2015-06-29,10.749,10.848,10.48,10.507,108514,0
2015-06-30,10.489,10.57,9.745,9.943,181089,0
2015-07-01,9.898,10.095,9.755,9.764,50349,0
2015-07-02,9.683,10.015,9.594,9.915,53699,0
2015-07-06,9.915,10.238,9.647,10.175,60844,0
2015-07-07,10.167,10.57,10.086,10.39,72008,0
2015-07-08,10.363,10.65,10.346,10.4,47001,0
2015-07-09,10.57,10.57,10.346,10.57,30143,0
2015-07-10,10.57,11.107,10.543,10.749,98689,0
2015-07-13,10.766,11.304,10.766,11.179,68324,0
2015-07-14,11.214,11.474,10.893,10.981,39893,0
2015-07-15,10.981,11.107,10.678,10.74,52392,0
2015-07-16,10.74,10.919,10.4,10.426,66984,0
2015-07-17,10.426,10.426,9.915,10.041,333358,0
2015-07-20,10.041,10.041,9.4769,9.504,71450,0
2015-07-21,9.4769,9.745,8.9392,8.9392,149151,0
2015-07-22,8.9121,8.9841,8.2855,8.626,207316,0
2015-07-23,8.608,9.1094,8.2855,8.5543,386164,0
2015-07-24,8.626,8.9392,8.626,8.9215,63412,0
2015-07-27,8.7872,8.9935,8.599,8.9935,47001,0
2015-07-28,9.029,9.2347,8.9392,9.1543,34050,0
2015-07-29,9.1094,9.3422,9.1094,9.2796,59727,0
2015-07-30,9.2712,9.3422,9.0832,9.2534,65198,0
2015-07-31,9.3516,9.575,9.2534,9.3245,50462,0
2015-08-03,9.3694,9.4946,8.7692,8.957,72048,0
2015-08-04,9.0468,9.602,8.823,8.9757,66203,0
2015-08-05,8.957,9.3067,8.3572,8.5184,116329,0
2015-08-06,8.9112,9.1543,8.107,8.7896,107016,0
2015-08-07,8.9018,8.9018,7.013,8.2099,624983,0
2015-08-10,8.0416,8.0509,6.7886,7.6769,350136,0
2015-08-11,7.5179,7.5179,6.9195,7.1065,97696,0
2015-08-12,7.359,7.3777,6.8447,7.0036,113682,0
2015-08-13,6.8727,7.0036,6.5548,6.6483,179667,0
2015-08-14,6.7979,6.8353,6.5829,6.7605,86625,0
2015-08-17,6.6109,7.013,6.5642,6.9662,107479,0
2015-08-18,6.8914,6.9008,6.5548,6.5735,71118,0
2015-08-19,6.7044,8.9766,6.7044,8.3969,1082599,0
2015-08-20,8.1351,8.2847,7.1626,7.8545,201804,0
2015-08-21,7.359,7.7049,6.826,7.4805,245865,0
2015-08-24,7.013,7.8078,6.667,6.8166,162040,0
2015-08-25,7.2561,8.799,6.7418,6.7792,188971,0
2015-08-26,6.9008,6.9101,6.6483,6.667,136461,0
2015-08-27,6.9382,7.1906,6.7792,6.9382,138921,0
2015-08-28,6.9288,7.1252,6.7886,6.9662,145231,0
2015-08-31,7.0036,7.1252,6.826,7.013,107586,0
2015-09-01,6.9382,7.0597,6.5361,6.7044,120740,0
2015-09-02,6.7231,6.7979,6.1808,6.2649,159347,0
2015-09-03,6.3491,6.4706,6.1714,6.3023,106517,0
2015-09-04,6.3771,6.4332,6.0873,6.3117,103415,0
2015-09-08,6.5174,6.5922,6.1247,6.2088,119885,0
2015-09-09,6.3023,6.3117,5.8722,5.8909,92614,0
2015-09-10,5.9657,5.9657,5.5356,5.6291,110416,0
2015-09-11,5.6104,5.6571,5.3766,5.5917,99137,0
2015-09-14,5.6104,5.6478,5.3112,5.3392,48125,0
2015-09-15,5.3299,5.5543,5.1055,5.1055,95394,0
2015-09-16,5.1896,5.4982,5.0868,5.4982,124162,0
2015-09-17,5.4795,5.6758,5.3018,5.3766,46776,0
2015-09-18,5.2925,5.6478,5.2551,5.2831,92400,0
2015-09-21,5.2551,5.9657,5.2551,5.3673,57857,0
2015-09-22,5.2457,5.4234,4.9745,5.0119,128226,0
2015-09-23,4.9745,5.386,4.9465,5.3392,88978,0
2015-09-24,5.2831,5.3392,5.04,5.2083,110970,0
2015-09-25,5.2831,5.3766,5.1429,5.2457,75824,0
2015-09-28,5.2364,5.2831,4.6753,4.8904,133388,0
2015-09-29,4.8717,4.9091,4.4603,4.4696,125553,0
2015-09-30,4.5538,4.8343,4.5257,4.6099,200949,0
2015-10-01,4.6566,5.0494,4.6566,4.7688,66306,0
2015-10-02,4.694,5.5356,4.694,5.4701,135712,0
2015-10-05,5.5075,5.947,5.5075,5.8535,210824,0
2015-10-06,5.7694,5.947,5.7319,5.7319,104912,0
2015-10-07,5.8535,6.1714,5.7132,5.7881,103950,0
2015-10-08,5.7694,5.9003,5.6384,5.7132,150150,0
2015-10-09,5.7694,6.0592,5.6852,5.9564,79032,0
2015-10-12,5.9564,5.9564,5.7787,5.7974,85638,0
2015-10-13,5.7694,5.8068,5.6571,5.7974,70476,0
2015-10-14,5.7694,5.8535,5.7132,5.7226,39890,0
2015-10-15,5.7319,5.8442,5.601,5.6758,110260,0
2015-10-16,5.7694,5.7694,5.3766,5.4234,88443,0
2015-10-19,5.4234,5.4421,5.1429,5.2457,94539,0
2015-10-20,5.3953,5.3953,5.1429,5.199,97368,0
2015-10-21,5.3299,5.3766,4.8717,4.9745,73364,0
2015-10-22,5.0213,5.0213,4.8343,4.8997,59140,0
2015-10-23,4.9558,5.0213,4.7688,4.9932,45558,0
2015-10-26,4.9745,5.04,4.9184,4.9465,47590,0
2015-10-27,4.9278,4.9278,4.4603,4.8156,162983,0
2015-10-28,4.8343,4.8343,4.6192,4.6473,103201,0
2015-10-29,5.7039,6.0031,5.4608,5.5449,457187,0
2015-10-30,5.6104,5.7694,5.5356,5.573,324683,0
2015-11-02,5.6104,5.8909,5.573,5.7132,231273,0
2015-11-03,5.8255,6.0592,5.6291,5.8909,524135,0
2015-11-04,5.9003,5.9844,5.5636,5.76,379980,0
2015-11-05,5.96,6,5.38,5.47,173100,0
2015-11-06,5.53,6.42,5.53,6.12,319400,0
2015-11-09,6.04,6.43,5.82,5.87,90687,0
2015-11-10,5.9,6.17,5.82,5.96,108900,0
2015-11-11,6.01,6.1,4.77,5.04,474200,0
2015-11-12,5.05,5.07,4.75,4.76,200400,0
2015-11-13,4.95,4.99,4.71,4.82,148900,0
2015-11-16,4.84,5.36,4.84,5.35,117500,0
2015-11-17,5.39,5.39,4.92,4.99,99300,0
2015-11-18,4.99,5.23,4.71,4.77,191500,0
2015-11-19,4.77,4.88,4.68,4.79,185000,0
2015-11-20,4.76,4.76,4.35,4.39,380200,0
2015-11-23,4.4,4.43,4.16,4.24,147800,0
2015-11-24,4.24,4.49,4.16,4.4,116200,0
2015-11-25,4.36,4.49,4.21,4.43,65500,0
2015-11-27,4.35,4.7,4.29,4.5,117100,0
2015-11-30,4.47,4.7,4.45,4.6,97900,0
2015-12-01,4.56,4.6,4.16,4.25,171044,0
2015-12-02,4.24,4.24,3.87,4.03,252741,0
2015-12-03,4.01,4.05,3.62,3.73,511370,0
2015-12-04,3.6,3.69,3.29,3.42,260000,0
2015-12-07,3.32,3.32,2.74,3.11,347600,0
2015-12-08,3,3.38,3,3.13,174094,0
2015-12-09,3.08,3.53,3.08,3.25,213500,0
2015-12-10,3.25,3.5,3.25,3.33,157600,0
2015-12-11,3.32,3.37,3.08,3.19,178300,0
2015-12-14,3.19,3.25,2.83,2.88,301941,0
2015-12-15,2.95,3.09,2.69,2.74,212000,0
2015-12-16,2.79,2.89,2.65,2.72,292100,0
2015-12-17,2.72,2.78,2.34,2.4,535300,0
2015-12-18,2.35,2.77,2.33,2.39,316900,0
2015-12-21,2.42,2.51,2.28,2.39,222400,0
2015-12-22,2.4,3.37,2.4,3,687308,0
2015-12-23,3.02,4.16,3.02,4.12,596700,0
2015-12-24,4.16,4.25,3.6,3.93,278419,0
2015-12-28,3.91,4,3.73,3.77,164028,0
2015-12-29,3.8,3.9299,3.1,3.49,321291,0
2015-12-30,3.39,3.55,3.27,3.31,124186,0
2015-12-31,3.26,3.84,3.26,3.56,597996,0
2016-01-04,3.14,3.73,3.1,3.53,319113,0
2016-01-05,3.56,3.6251,3.25,3.3,188257,0
2016-01-06,3.3,3.3,3.01,3.05,185279,0
2016-01-07,3,3.099,2.6,2.62,237940,0
2016-01-08,2.15,2.29,1.19,1.3,2548703,0
2016-01-11,1.4,1.5,1.06,1.13,954070,0
2016-01-12,1.17,1.44,0.72,0.75,1670068,0
2016-01-13,0.75,0.88,0.63,0.7,1250974,0
2016-01-14,0.7,0.73,0.5802,0.69,1132921,0
2016-01-15,0.64,0.69,0.55,0.5501,591999,0
2016-01-19,0.59,0.65,0.43,0.46,942600,0
2016-01-20,0.5,0.525,0.42,0.5017,500120,0
2016-01-21,0.49,0.6599,0.46,0.6,638572,0
2016-01-22,0.63,0.7381,0.52,0.66,875657,0
2016-01-25,0.59,0.6599,0.57,0.58,568093,0
2016-01-26,0.61,0.64,0.58,0.62,388698,0
2016-01-27,0.63,0.6378,0.5501,0.5601,337393,0
2016-01-28,0.64,0.64,0.54,0.55,513624,0
2016-01-29,0.57,0.61,0.4965,0.5,828981,0
2016-02-01,0.55,0.59,0.51,0.59,396807,0
2016-02-02,0.58,0.595,0.52,0.5241,389219,0
2016-02-03,0.5442,0.5667,0.5101,0.5416,336811,0
2016-02-04,0.56,0.59,0.52,0.5498,393424,0
2016-02-05,0.5699,0.58,0.48,0.5,586751,0
2016-02-08,0.5,0.5191,0.44,0.4417,362883,0
2016-02-09,0.46,0.469,0.4101,0.42,309151,0
2016-02-10,0.44,0.44,0.4001,0.42,304315,0
2016-02-11,0.42,0.42,0.38,0.3894,293905,0
2016-02-12,0.45,0.48,0.39,0.4201,315226,0
2016-02-16,0.44,0.499,0.4109,0.49,549216,0
2016-02-17,0.57,0.63,0.5145,0.5999,481728,0
2016-02-18,0.64,0.6485,0.56,0.6396,406452,0
2016-02-19,0.61,0.6298,0.58,0.6002,194979,0
2016-02-22,0.6121,0.65,0.61,0.62,299011,0
2016-02-23,0.64,0.65,0.5201,0.5402,291836,0
2016-02-24,0.51,0.57,0.5001,0.55,306511,0
2016-02-25,0.5599,0.5599,0.5201,0.525,82693,0
2016-02-26,0.5321,0.58,0.5321,0.54,225999,0
2016-02-29,0.525,0.6228,0.525,0.57,427680,0
2016-03-01,0.5899,0.65,0.58,0.62,299707,0
2016-03-02,0.62,0.64,0.593,0.6126,115445,0
2016-03-03,0.619,0.8424,0.619,0.7852,540472,0
2016-03-04,0.88,0.97,0.79,0.8349,1081373,0
2016-03-07,0.98,1.25,0.8771,1.11,1351403,0
2016-03-08,1.32,2,1.26,1.75,2200132,0
2016-03-09,2.06,2.14,1.2,1.41,2226643,0
2016-03-10,1.32,1.41,1.05,1.09,797782,0
2016-03-11,1.18,1.49,1.17,1.17,1451865,0
2016-03-14,1.2,1.2999,1.17,1.24,667952,0
2016-03-15,1.24,1.3,1.13,1.17,437510,0
2016-03-16,1.17,1.29,1.11,1.21,445338,0
2016-03-17,0.7,1.0399,0.7,0.8494,2919496,0
2016-03-18,0.84,0.85,0.78,0.82,540469,0
2016-03-21,0.8199,0.8199,0.6603,0.6781,593889,0
2016-03-22,0.641,1.47,0.62,1.3,5308396,0
2016-03-23,1.27,1.69,1.17,1.33,3298808,0
2016-03-24,1.37,1.39,1.22,1.28,814865,0
2016-03-28,1.23,1.29,1.08,1.13,979278,0
2016-03-29,1.09,1.145,0.9701,1.07,534741,0
2016-03-30,1.1,1.17,1.02,1.0799,508341,0
2016-03-31,1.1,1.1,0.9801,1.05,291474,0
2016-04-01,1.05,1.09,1.05,1.09,179983,0
2016-04-04,1.12,1.1422,1.06,1.12,231107,0
2016-04-05,1.13,1.13,1.0199,1.05,200422,0
2016-04-06,1.05,1.15,1.05,1.15,227107,0
2016-04-07,1.25,1.4,1.214,1.2469,532692,0
2016-04-08,1.26,1.34,1.25,1.26,251737,0
2016-04-11,1.4,1.6199,1.2937,1.59,1026308,0
2016-04-12,1.67,1.89,1.66,1.82,1020894,0
2016-04-13,1.85,1.97,1.56,1.96,927136,0
2016-04-14,2,2.22,1.95,1.99,958681,0
2016-04-15,2.03,2.12,1.92,2.02,473867,0
2016-04-18,1.95,2.08,1.9,2.04,418755,0
2016-04-19,2.05,2.45,2.05,2.38,929936,0
2016-04-20,2.38,3.65,2.38,2.6,4563472,0
2016-04-21,2.8,3.1,2.67,2.79,2166132,0
2016-04-22,2.82,3.02,2.15,2.35,2466497,0
2016-04-25,2.22,2.36,2.12,2.21,796682,0
2016-04-26,2.21,2.25,2.04,2.2,600698,0
2016-04-27,2.39,2.57,2.23,2.24,868293,0
2016-04-28,2.26,2.45,2.26,2.26,423081,0
2016-04-29,2.28,2.4,2.11,2.22,427472,0
2016-05-02,2.17,2.25,2.05,2.1,367336,0
2016-05-03,2.04,2.25,1.85,2.08,588540,0
2016-05-04,2.05,2.25,2.05,2.09,261102,0
2016-05-05,2.24,2.25,1.98,2.07,341648,0
2016-05-06,2.09,2.14,2,2.02,172799,0
2016-05-09,2.03,2.03,1.8101,1.9,412514,0
2016-05-10,1.76,2.05,1.75,1.95,338878,0
2016-05-11,1.95,2.23,1.91,2.15,428615,0
2016-05-12,2.35,2.46,2.15,2.15,466555,0
2016-05-13,2.16,2.2205,2.0675,2.14,176288,0
2016-05-16,2.23,2.3,2.06,2.09,266319,0
2016-05-17,2.1,2.16,1.96,1.99,242020,0
2016-05-18,1.97,2,1.82,1.84,326983,0
2016-05-19,1.85,2,1.74,1.91,300725,0
2016-05-20,1.92,2.04,1.9,2,164461,0
2016-05-23,2.04,2.0701,1.96,2.02,181876,0
2016-05-24,2.05,2.1399,2.01,2.11,140001,0
2016-05-25,2.17,2.35,2.09,2.19,437598,0
2016-05-26,2.22,2.2797,2.08,2.09,227019,0
2016-05-27,2.1,2.17,2,2.11,70897,0
2016-05-31,2.11,2.25,2.11,2.22,240643,0
2016-06-01,2.23,2.28,2.17,2.24,236945,0
2016-06-02,2.24,2.25,2.2,2.23,108154,0
2016-06-03,2.25,2.25,2.11,2.14,89533,0
2016-06-06,2.16,2.23,2.16,2.2,160990,0
2016-06-07,2.22,2.22,2.14,2.17,151460,0
2016-06-08,2.17,2.392,2.16,2.3,342286,0
2016-06-09,2.29,2.3,2.2,2.28,84154,0
2016-06-10,2.24,2.255,2.05,2.05,155257,0
2016-06-13,2.07,2.3665,2.07,2.21,431480,0
2016-06-14,2.2,2.32,2.18,2.22,258895,0
2016-06-15,2.22,2.3399,2.22,2.26,186460,0
2016-06-16,2.2,2.275,2.2,2.24,65515,0
2016-06-17,2.27,2.32,2.23,2.23,170018,0
2016-06-20,2.26,2.32,2.16,2.16,167798,0
2016-06-21,2.17,2.19,2.06,2.14,174922,0
2016-06-22,2.14,2.1599,2.04,2.04,270538,0
2016-06-23,2.1,2.11,2.01,2.04,172709,0
2016-06-24,2.06,2.06,1.89,2.03,370660,0
2016-06-27,2,2,1.85,1.86,196715,0
2016-06-28,1.92,2.1,1.9,2.1,182036,0
2016-06-29,2.12,2.16,2.01,2.0999,122243,0
2016-06-30,2.06,2.1,1.92,2.01,277002,0
2016-07-01,1.99,2.1,1.982,2.07,134717,0
2016-07-05,2.06,2.0604,1.91,2,113025,0
2016-07-06,2,2.04,1.9401,2.04,58486,0
2016-07-07,2.07,2.1,1.9,2,129605,0
2016-07-08,2,2.05,1.975,1.9901,126164,0
2016-07-11,2,2.046,2,2.0064,38591,0
2016-07-12,2.05,2.1,2.01,2.06,141704,0
2016-07-13,2.03,2.054,2,2.01,116719,0
2016-07-14,2.03,2.08,2.0087,2.04,45960,0
2016-07-15,2.03,2.09,2.0201,2.06,79457,0
2016-07-18,2.06,2.09,2.01,2.07,92766,0
2016-07-19,2.09,2.09,2,2.04,125065,0
2016-07-20,2.02,2.045,1.96,1.96,176893,0
2016-07-21,2,2.05,1.84,1.89,277793,0
2016-07-22,1.88,1.9645,1.88,1.95,39231,0
2016-07-25,1.94,1.95,1.86,1.92,143015,0
2016-07-26,1.95,1.99,1.85,1.92,188693,0
2016-07-27,1.94,1.975,1.89,1.9,82821,0
2016-07-28,1.93,1.93,1.86,1.9,131355,0
2016-07-29,1.89,1.95,1.8599,1.89,77492,0
2016-08-01,1.9,1.91,1.63,1.76,466908,0
2016-08-02,1.8,1.8,1.7,1.74,118397,0
2016-08-03,1.75,1.79,1.7,1.79,120853,0
2016-08-04,1.75,1.84,1.7416,1.76,201784,0
2016-08-05,1.85,1.889,1.772,1.8,129414,0
2016-08-08,1.86,1.92,1.8,1.92,123957,0
2016-08-09,1.92,1.95,1.89,1.93,66860,0
2016-08-10,1.92,1.94,1.78,1.79,111889,0
2016-08-11,1.81,1.88,1.79,1.82,72425,0
2016-08-12,1.82,1.86,1.8,1.8199,69440,0
2016-08-15,1.83,1.89,1.83,1.85,102081,0
2016-08-16,1.85,1.91,1.81,1.82,85319,0
2016-08-17,1.83,1.875,1.79,1.83,77171,0
2016-08-18,1.8,1.89,1.8,1.88,88477,0
2016-08-19,1.9,1.9,1.81,1.85,21342,0
2016-08-22,1.84,1.84,1.75,1.76,221729,0
2016-08-23,1.77,1.82,1.7693,1.79,67708,0
2016-08-24,1.78,1.8,1.75,1.79,87353,0
2016-08-25,1.77,1.798,1.66,1.74,124373,0
2016-08-26,1.75,1.7799,1.7,1.7199,43285,0
2016-08-29,1.7,1.79,1.38,1.68,549486,0
2016-08-30,1.77,1.79,1.73,1.78,111164,0
2016-08-31,1.78,1.79,1.67,1.71,124752,0
2016-09-01,1.67,1.71,1.5995,1.69,77160,0
2016-09-02,1.72,1.75,1.69,1.72,67099,0
2016-09-06,1.74,1.7499,1.64,1.69,49065,0
2016-09-07,1.71,1.75,1.6501,1.72,64732,0
2016-09-08,1.74,1.85,1.74,1.76,135948,0
2016-09-09,1.72,1.77,1.68,1.68,108691,0
2016-09-12,1.64,1.68,1.62,1.6497,122953,0
2016-09-13,1.62,1.6869,1.59,1.59,56069,0
2016-09-14,1.6,1.675,1.59,1.62,72950,0
2016-09-15,1.63,1.69,1.6,1.65,121683,0
2016-09-16,1.62,1.64,1.6,1.62,43438,0
2016-09-19,1.64,1.64,1.45,1.49,179211,0
2016-09-20,1.47,1.55,1.438,1.45,348316,0
2016-09-21,1.48,1.55,1.32,1.44,460313,0
2016-09-22,1.46,1.57,1.42,1.56,208925,0
2016-09-23,1.6,1.6,1.5,1.52,112689,0
2016-09-26,1.55,1.55,1.434,1.45,367518,0
2016-09-27,1.44,1.46,1.38,1.46,155217,0
2016-09-28,1.45,1.5,1.4,1.49,148372,0
2016-09-29,1.49,1.5,1.43,1.45,165712,0
2016-09-30,1.44,1.5,1.4,1.47,92193,0
2016-10-03,1.47,1.51,1.47,1.51,36188,0
2016-10-04,1.51,1.51,1.48,1.51,101200,0
2016-10-05,1.51,1.56,1.48,1.48,362044,0
2016-10-06,1.5,1.55,1.46,1.5,171710,0
2016-10-07,1.51,1.52,1.45,1.47,71729,0
2016-10-10,1.48,1.52,1.4798,1.52,214474,0
2016-10-11,1.51,1.55,1.41,1.46,225746,0
2016-10-12,1.48,1.5,1.46,1.48,153331,0
2016-10-13,1.47,1.49,1.461,1.49,49714,0
2016-10-14,1.49,1.5,1.46,1.47,139758,0
2016-10-17,1.46,1.48,1.46,1.48,23284,0
2016-10-18,1.5,1.51,1.479,1.4994,81555,0
2016-10-19,1.49,1.52,1.49,1.5,307221,0
2016-10-20,1.5,1.51,1.4715,1.5,106446,0
2016-10-21,1.51,1.52,1.46,1.5,165814,0
2016-10-24,1.5,1.51,1.46,1.49,152965,0
2016-10-25,1.47,1.5,1.4697,1.47,44225,0
2016-10-26,1.47,1.52,1.4632,1.52,180826,0
2016-10-27,1.5377,1.5377,1.4823,1.5,33153,0
2016-10-28,1.49,1.5,1.461,1.48,98470,0
2016-10-31,1.49,1.49,1.42,1.45,128601,0
2016-11-01,1.45,1.45,1.38,1.38,126426,0
2016-11-02,1.37,1.41,1.32,1.3499,132379,0
2016-11-03,1.34,1.34,1.27,1.27,136241,0
2016-11-04,1.25,1.37,1.22,1.3,69627,0
2016-11-07,1.31,1.36,1.3,1.33,62220,0
2016-11-08,1.28,1.2865,1.17,1.2,453526,0
2016-11-09,1.15,1.34,1.1012,1.26,256857,0
2016-11-10,1.3,1.44,1.3,1.41,220606,0
2016-11-11,1.4,1.43,1.26,1.2999,291251,0
2016-11-14,1.3,1.41,1.3,1.36,135708,0
2016-11-15,1.36,1.42,1.331,1.39,150308,0
2016-11-16,1.38,1.39,1.32,1.32,54455,0
2016-11-17,1.33,1.3779,1.285,1.3,131893,0
2016-11-18,1.3,1.36,1.26,1.26,87730,0
2016-11-21,1.29,1.37,1.28,1.33,120851,0
2016-11-22,1.33,1.37,1.312,1.32,115164,0
2016-11-23,1.33,1.37,1.3014,1.37,86021,0
2016-11-25,1.36,1.37,1.35,1.35,19777,0
2016-11-28,1.37,1.37,1.3,1.3,79979,0
2016-11-29,1.28,1.3,1.2,1.24,133877,0
2016-11-30,1.28,1.32,1.18,1.3,443967,0
2016-12-01,1.31,1.4508,1.271,1.32,226187,0
2016-12-02,1.32,1.34,1.26,1.3,57162,0
2016-12-05,1.31,1.44,1.31,1.38,77033,0
2016-12-06,1.38,1.4594,1.38,1.41,83064,0
2016-12-07,1.4,1.47,1.38,1.45,60847,0
2016-12-08,1.46,1.53,1.421,1.49,127620,0
2016-12-09,1.49,1.61,1.48,1.51,235728,0
2016-12-12,1.65,1.65,1.55,1.59,140992,0
2016-12-13,1.6,1.63,1.5,1.63,157004,0
2016-12-14,1.57,1.58,1.5,1.52,142691,0
2016-12-15,1.52,1.57,1.45,1.56,176936,0
2016-12-16,1.55,1.55,1.5,1.52,74101,0
2016-12-19,1.51,1.5425,1.46,1.46,103570,0
2016-12-20,1.46,1.481,1.42,1.43,120570,0
2016-12-21,1.44,1.46,1.41,1.41,70872,0
2016-12-22,1.44,1.47,1.35,1.37,126996,0
2016-12-23,1.38,1.4069,1.33,1.35,104203,0
2016-12-27,1.35,1.42,1.35,1.4,150637,0
2016-12-28,1.39,1.43,1.36,1.38,103694,0
2016-12-29,1.37,1.38,1.341,1.3601,83491,0
2016-12-30,1.37,1.38,1.25,1.35,216891,0
2017-01-03,1.35,1.3948,1.2,1.351,66895,0
2017-01-04,1.46,1.66,1.46,1.505,862507,0
2017-01-05,1.51,1.52,1.49,1.51,871355,0
2017-01-06,1.51,1.789,1.49,1.709,1069360,0
2017-01-09,1.85,2.06,1.7418,2,1242248,0
2017-01-10,1.98,2.05,1.83,2.0293,187712,0
2017-01-11,2.01,2.39,1.97,2.32,488681,0
2017-01-12,2.34,2.34,2.11,2.18,298357,0
2017-01-13,2.15,2.25,2.1,2.25,167927,0
2017-01-17,2.25,2.329,2.216,2.25,93154,0
2017-01-18,2.25,2.2501,2.117,2.14,137662,0
2017-01-19,2.14,2.19,2.07,2.16,191987,0
2017-01-20,2.19,2.19,2.09,2.1,65441,0
2017-01-23,2.1,2.1219,2.1,2.12,56608,0
2017-01-24,2.12,2.18,2.1,2.16,83733,0
2017-01-25,2.17,2.34,2.1501,2.2,103218,0
2017-01-26,2.23,2.25,2.1,2.17,159322,0
2017-01-27,2.2,2.3,2.15,2.19,178442,0
2017-01-30,2.17,2.1861,1.97,2.01,271681,0
2017-01-31,2.02,2.06,1.9,2.03,189854,0
2017-02-01,2.06,2.12,2,2.12,191349,0
2017-02-02,2.12,2.2303,2.07,2.18,244759,0
2017-02-03,2.21,2.3,2.1617,2.26,223326,0
2017-02-06,2.26,2.3,2.14,2.17,115840,0
2017-02-07,2.15,2.2032,2.01,2.13,133653,0
2017-02-08,2.09,2.19,2.0201,2.13,141058,0
2017-02-09,2.13,2.18,2.12,2.14,94875,0
2017-02-10,2.15,2.33,2.1251,2.28,280436,0
2017-02-13,2.29,2.3167,2.22,2.22,30804,0
2017-02-14,2.22,2.28,2.22,2.25,40455,0
2017-02-15,2.23,2.26,2.1324,2.2563,136025,0
2017-02-16,2.26,2.75,2.26,2.74,1079127,0
2017-02-17,2.74,2.87,2.61,2.8,827092,0
2017-02-21,2.84,3.08,2.7788,2.94,604675,0
2017-02-22,2.95,2.98,2.82,2.91,293325,0
2017-02-23,2.94,3.3,2.85,3.3,647818,0
2017-02-24,3.26,3.3,3.1,3.13,325641,0
2017-02-27,3.11,3.26,3.05,3.26,322330,0
2017-02-28,3.25,3.27,3.04,3.08,359584,0
2017-03-01,3.12,3.44,3.11,3.42,573818,0
2017-03-02,3.39,3.44,3.25,3.32,126152,0
2017-03-03,3.31,3.37,3.26,3.32,121604,0
2017-03-06,3.34,3.36,3.16,3.29,98597,0
2017-03-07,3.3,3.3,3.19,3.19,58661,0
2017-03-08,3.11,3.15,3.03,3.03,511239,0
2017-03-09,3.01,3.45,3.01,3.44,652531,0
2017-03-10,3.39,3.62,3.29,3.54,389325,0
2017-03-13,3.52,3.7,3.52,3.56,181347,0
2017-03-14,3.56,3.56,3.29,3.44,189755,0
2017-03-15,3.48,3.48,3.35,3.38,93566,0
2017-03-16,3.34,3.4,3.23,3.37,302666,0
2017-03-17,3.34,3.4339,3.311,3.38,111782,0
2017-03-20,3.36,3.38,3.3,3.34,67413,0
2017-03-21,3.39,3.416,3.21,3.28,102869,0
2017-03-22,3.2,3.24,3.0301,3.08,247550,0
2017-03-23,3.14,3.22,3.07,3.13,105231,0
2017-03-24,3.15,3.4,3.15,3.15,43385,0
2017-03-27,3.11,3.16,3.1,3.12,72812,0
2017-03-28,3.12,3.579,3.12,3.37,411802,0
2017-03-29,3.28,3.47,3.28,3.42,84206,0
2017-03-30,3.45,3.5,3.3043,3.45,127815,0
2017-03-31,3.42,3.5299,3.384,3.48,114118,0
2017-04-03,3.53,3.748,3.53,3.63,335431,0
2017-04-04,3.6,3.72,3.59,3.66,123069,0
2017-04-05,3.71,4.15,3.6832,4.08,712712,0
2017-04-06,4.1,4.45,4,4.11,746199,0
2017-04-07,4.22,4.335,4,4.23,248500,0
2017-04-10,4.25,4.4801,4.1567,4.43,285882,0
2017-04-11,4.49,4.49,4.05,4.32,289553,0
2017-04-12,4.39,4.4,4.21,4.24,176882,0
2017-04-13,4.29,4.3,4.1,4.28,150750,0
2017-04-17,4.27,4.7401,4.15,4.64,446538,0
2017-04-18,4.68,4.72,4.36,4.49,162095,0
2017-04-19,4.58,4.6,4.31,4.37,103934,0
2017-04-20,4.41,4.53,4.37,4.44,126382,0
2017-04-21,4.42,4.45,4.3989,4.43,41214,0
2017-04-24,4.5,4.5,4.15,4.33,161100,0
2017-04-25,4.36,4.36,4.2653,4.34,53425,0
2017-04-26,4.28,4.38,4.15,4.25,101970,0
2017-04-27,4.25,4.3147,3.8967,4.09,272321,0
2017-04-28,4.17,4.21,4.0491,4.21,126586,0
2017-05-01,4.26,4.2999,4.11,4.18,70590,0
2017-05-02,4.19,4.24,4.01,4.03,182842,0
2017-05-03,3.94,4,3.76,3.83,280355,0
2017-05-04,3.81,3.88,3.3334,3.58,504267,0
2017-05-05,3.55,4.1,3.3799,3.93,283048,0
2017-05-08,3.95,3.95,3.76,3.85,74590,0
2017-05-09,3.87,3.95,3.6611,3.87,95002,0
2017-05-10,3.9,4.31,3.9,4.11,131758,0
2017-05-11,4.18,4.28,3.84,3.94,123439,0
2017-05-12,4,4.02,3.85,3.9,204714,0
2017-05-15,4,4.1306,3.53,3.76,385257,0
2017-05-16,3.89,3.93,3.6358,3.88,191697,0
2017-05-17,3.89,3.95,3.69,3.78,167735,0
2017-05-18,3.75,4.02,3.71,4,119864,0
2017-05-19,4.02,4.24,3.9901,4.2,188510,0
2017-05-22,4.23,4.44,3.99,4.35,192934,0
2017-05-23,4.34,4.35,4.191,4.29,51023,0
2017-05-24,4.3,4.3,4.08,4.22,85712,0
2017-05-25,4.2,4.2583,4.03,4.05,136784,0
2017-05-26,4.06,4.17,3.92,3.98,109492,0
2017-05-30,4.01,4.05,3.83,3.91,202647,0
2017-05-31,3.86,3.945,3.69,3.8,252746,0
2017-06-01,3.8,3.9076,3.75,3.84,89027,0
2017-06-02,3.82,3.9302,3.75,3.79,87196,0
2017-06-05,3.77,3.9005,3.7,3.76,96051,0
2017-06-06,3.73,3.865,3.6,3.76,112650,0
2017-06-07,3.73,3.77,3.575,3.67,147630,0
2017-06-08,3.6,3.86,3.5346,3.59,108234,0
2017-06-09,3.59,3.74,3.56,3.62,88795,0
2017-06-12,3.62,3.75,3.55,3.68,66274,0
2017-06-13,3.69,3.75,3.6,3.64,41405,0
2017-06-14,3.62,3.7,3.37,3.38,146358,0
2017-06-15,3.34,3.41,3.2,3.2,148338,0
2017-06-16,3.21,3.44,3.1,3.41,107418,0
2017-06-19,3.41,3.41,3.06,3.14,244022,0
2017-06-20,3.05,3.15,2.7,2.7,405016,0
2017-06-21,2.75,2.95,2.5,2.65,244916,0
2017-06-22,2.66,2.84,2.55,2.82,136964,0
2017-06-23,2.82,2.89,2.8026,2.86,48808,0
2017-06-26,2.87,2.959,2.83,2.89,74127,0
2017-06-27,2.88,2.99,2.77,2.77,90043,0
2017-06-28,2.78,2.98,2.7752,2.93,96036,0
2017-06-29,2.97,3.35,2.9655,3.04,265521,0
2017-06-30,3.11,3.33,3.04,3.17,152390,0
2017-07-03,3.18,3.19,3.1,3.16,26107,0
2017-07-05,3.12,3.14,2.95,3.03,108743,0
2017-07-06,3.04,3.05,2.91,2.92,62316,0
2017-07-07,2.9,3.09,2.7612,3.03,127542,0
2017-07-10,2.97,3.09,2.9032,2.95,125883,0
2017-07-11,2.95,3.03,2.8901,2.97,86883,0
2017-07-12,3,3.06,2.91,2.91,101976,0
2017-07-13,2.91,3,2.75,2.95,111102,0
2017-07-14,2.95,3.0223,2.9,2.93,29784,0
2017-07-17,2.91,2.96,2.8,2.84,44066,0
2017-07-18,2.85,2.89,2.77,2.77,61438,0
2017-07-19,2.77,3.05,2.76,2.93,137331,0
2017-07-20,2.95,3.03,2.84,2.9347,105030,0
2017-07-21,2.9,3,2.84,2.93,38317,0
2017-07-24,2.95,3.04,2.88,3.02,33523,0
2017-07-25,3.1,3.1,2.95,3.08,48606,0
2017-07-26,3.15,3.16,2.9929,3.05,60332,0
2017-07-27,3.05,3.07,2.9223,2.97,43689,0
2017-07-28,2.96,3.0845,2.85,2.92,32598,0
2017-07-31,2.87,3.19,2.53,3.07,264476,0
2017-08-01,3.03,3.09,2.8056,2.84,143392,0
2017-08-02,2.88,2.8948,2.66,2.82,59367,0
2017-08-03,2.83,2.9348,2.67,2.67,81779,0
2017-08-04,2.71,2.9,2.66,2.73,104051,0
2017-08-07,2.72,2.75,2.66,2.66,27559,0
2017-08-08,2.64,2.64,2.5,2.55,87212,0
2017-08-09,2.53,2.55,2.4,2.4,206950,0
2017-08-10,2.42,2.48,2.311,2.4,124457,0
2017-08-11,2.33,2.47,2.31,2.32,34315,0
2017-08-14,2.32,2.4355,2.29,2.34,42288,0
2017-08-15,2.35,2.43,2.08,2.16,573607,0
2017-08-16,2.16,2.31,2.16,2.2,89580,0
2017-08-17,2.2,2.26,2.04,2.14,108936,0
2017-08-18,2.12,2.45,2.02,2.41,173130,0
2017-08-21,2.4,2.4,2.17,2.32,84265,0
2017-08-22,2.32,2.6,2.2192,2.38,95342,0
2017-08-23,2.38,2.74,2.38,2.475,136826,0
2017-08-24,2.46,2.5865,2.45,2.46,29654,0
2017-08-25,2.46,2.49,2.31,2.415,22829,0
2017-08-28,2.41,2.4566,2.27,2.39,118793,0
2017-08-29,2.37,2.5,2.37,2.41,17603,0
2017-08-30,2.34,2.38,2.25,2.35,13728,0
2017-08-31,2.35,2.6,2.35,2.58,44870,0
2017-09-01,2.6,2.6,2.31,2.39,79435,0
2017-09-05,2.39,2.3901,2.3,2.36,13079,0
2017-09-06,2.37,2.37,2.24,2.31,43402,0
2017-09-07,2.28,2.3499,2.2241,2.32,38280,0
2017-09-08,2.29,2.32,2.11,2.16,110962,0
2017-09-11,2.15,2.28,2.15,2.17,63162,0
2017-09-12,2.17,2.23,2.14,2.2,33147,0
2017-09-13,2.23,2.3,2.19,2.19,35310,0
2017-09-14,2.2,2.25,2.15,2.2,43792,0
2017-09-15,2.2,2.22,2.1401,2.2,165186,0
2017-09-18,2.2,2.28,2.2,2.22,73872,0
2017-09-19,2.24,2.3,2.21,2.25,65078,0
2017-09-20,2.24,2.2696,2.1753,2.2,131400,0
2017-09-21,2.21,2.2277,2.191,2.21,4844,0
2017-09-22,2.2,2.269,2.1954,2.24,18950,0
2017-09-25,2.24,2.3,2.2,2.2,105750,0
2017-09-26,2.2,2.29,2.15,2.23,30064,0
2017-09-27,2.24,2.25,2.16,2.21,84904,0
2017-09-28,2.22,2.44,2.21,2.44,101988,0
2017-09-29,2.37,2.41,2.24,2.35,93428,0
2017-10-02,2.28,2.4467,2.28,2.37,52835,0
2017-10-03,2.38,2.4,2.2801,2.39,24306,0
2017-10-04,2.4,2.4443,2.29,2.35,21396,0
2017-10-05,2.35,2.39,2.3192,2.39,104829,0
2017-10-06,2.36,2.39,2.31,2.31,63926,0
2017-10-09,2.3,2.37,2.3,2.37,19251,0
2017-10-10,2.39,2.39,2.3121,2.35,18800,0
2017-10-11,2.33,2.3843,2.3,2.35,37538,0
2017-10-12,2.31,2.35,2.27,2.2732,43231,0
2017-10-13,2.28,2.28,2.15,2.18,66791,0
2017-10-16,2.19,2.25,2.15,2.15,19165,0
2017-10-17,2.17,2.2082,2.05,2.08,75609,0
2017-10-18,2.06,2.08,2.01,2.03,69758,0
2017-10-19,2.05,2.06,1.9134,2.02,81001,0
2017-10-20,2.01,2.0599,1.96,2,125867,0
2017-10-23,1.99,2,1.85,1.91,95308,0
2017-10-24,1.91,1.99,1.86,1.92,58253,0
2017-10-25,1.93,2.07,1.85,1.9,122029,0
2017-10-26,1.91,2.07,1.9,2.07,134109,0
2017-10-27,2.005,2.1,2.001,2.09,30624,0
2017-10-30,2.04,2.1,2.0201,2.08,9080,0
2017-10-31,2.08,2.1,1.96,2.1,83430,0
2017-11-01,2.2,2.29,1.95,2.01,810578,0
2017-11-02,2,2.04,1.76,1.85,438669,0
2017-11-03,1.89,1.98,1.85,1.93,136039,0
2017-11-06,1.97,1.98,1.76,1.89,279608,0
2017-11-07,1.9,1.9152,1.81,1.82,219554,0
2017-11-08,1.82,1.89,1.8,1.85,166238,0
2017-11-09,1.84,1.95,1.79,1.88,340696,0
2017-11-10,1.86,1.95,1.86,1.92,102828,0
