Date,Open,High,Low,Close,Volume,OpenInt
2012-09-24,21.8,21.8,19.95,20.15,5145,0
2012-09-25,20.25,20.6,19.75,19.85,2312,0
2012-09-26,19.8,19.8,18.75,19.6,8964,0
2012-09-27,19.7,20.35,19.7,20.25,3440,0
2012-09-28,20.2,20.35,19.75,20.35,3740,0
2012-10-01,20.25,21.4,20.25,21.3,6090,0
2012-10-02,21.5,22.2,21.4,22.2,24158,0
2012-10-03,21.85,21.9,21.35,21.4,7988,0
2012-10-04,21.5,21.8,21.35,21.65,2720,0
2012-10-05,21.65,22.05,21.5,22.05,4820,0
2012-10-08,22,22,22,22,69,0
2012-10-09,21.85,21.85,21.45,21.45,2689,0
2012-10-10,21.4,21.6,20.85,21,4818,0
2012-10-11,21,21.75,21,21.65,15407,0
2012-10-12,21.5,21.5,21.25,21.5,6149,0
2012-10-15,21.35,21.35,20.7,21.3,7427,0
2012-10-16,21.05,21.7,21,21.55,4225,0
2012-10-17,21.55,22.7,21.55,22.5,12156,0
2012-10-18,22.7,22.7,21.85,22,5035,0
2012-10-19,22.5,22.5,21.85,22,11815,0
2012-10-22,22,22,21,21,7146,0
2012-10-23,20.6,21.05,20.5,20.95,8089,0
2012-10-24,20.8,20.8,20.3,20.3,8094,0
2012-10-25,20.25,20.5,20.05,20.5,3034,0
2012-10-26,20.1,20.25,20,20,8010,0
2012-10-31,21.25,21.35,20.35,21.1,7080,0
2012-11-01,21.1,21.75,21,21.3,5855,0
2012-11-02,21.5,21.95,21,21.3,7156,0
2012-11-05,21.25,21.25,20.9,20.9,1749,0
2012-11-06,21.2,22.45,21.2,22.45,3886,0
2012-11-07,22,22,20.3,20.3,4970,0
2012-11-08,21.3,21.55,20.45,20.6,3291,0
2012-11-09,20.1,20.95,20.1,20.35,3595,0
2012-11-12,20.35,21.25,20.35,20.6,1894,0
2012-11-13,20.5,20.55,20.05,20.05,3081,0
2012-11-14,20.05,20.05,19.25,19.25,2189,0
2012-11-15,19.25,19.65,19.25,19.6,7156,0
2012-11-16,19.75,19.75,19.75,19.75,760,0
2012-11-19,20.35,21.4,20.35,21.4,4454,0
2012-11-20,21.25,21.3,21,21.3,360,0
2012-11-21,21.55,21.55,21.4,21.5,38829,0
2012-11-23,21.65,21.65,21.1,21.25,1342,0
2012-11-26,21.25,21.5,20.75,20.75,26980,0
2012-11-27,20.5,20.5,20.05,20.05,2194,0
2012-11-28,19.85,20.75,19.8,20.75,2800,0
2012-11-29,20.75,20.8,20.2,20.2,3180,0
2012-11-30,20.25,20.45,20.1,20.1,2438,0
2012-12-03,20,20.25,19.9,19.9,1299,0
2012-12-04,20,20.1,20,20.1,240,0
2012-12-05,19.75,19.75,19.25,19.7,615,0
2012-12-06,19.05,19.25,18.8,18.95,4210,0
2012-12-07,18.95,19.5,18.95,19.5,1814,0
2012-12-10,19.25,19.25,19,19.1,1485,0
2012-12-11,19.25,19.35,18.5,18.75,7720,0
2012-12-12,18.9,19.1,18.45,18.75,46080,0
2012-12-13,18.6,20.25,18.5,20.25,27721,0
2012-12-14,19.75,20.45,19.75,20.45,7640,0
2012-12-17,20.45,20.45,20.1,20.15,27602,0
2012-12-18,20.45,21.25,20.35,21.25,13986,0
2012-12-19,21.2,21.5,20.95,21,13726,0
2012-12-20,21,22.05,20.85,21.85,21664,0
2012-12-21,21,21.15,20.9,20.9,6560,0
2012-12-24,21.2,21.3,21.05,21.2,2760,0
2012-12-26,21.25,21.25,20.75,20.75,519,0
2012-12-27,21.05,21.7,20.85,21.6,2580,0
2012-12-28,19.3,21.5,19.3,21.5,5290,0
2012-12-31,21.5,21.6,21.05,21.4,5888,0
2013-01-02,21.9,22,21.35,21.75,7180,0
2013-01-03,21.9,21.9,21,21,933,0
2013-01-04,20.8,21.65,20.8,21.4,8605,0
2013-01-07,21.4,21.5,21,21.5,1395,0
2013-01-08,21.2,21.25,21.05,21.25,540,0
2013-01-09,21.25,21.55,21.25,21.25,4730,0
2013-01-10,21.25,21.7,21,21.7,2463,0
2013-01-11,21.7,21.7,20.8,20.8,22890,0
2013-01-14,20.8,21.25,20.75,21.25,1927,0
2013-01-15,21,21.75,21,21.75,905,0
2013-01-16,21.75,21.75,20.5,20.5,13829,0
2013-01-17,20.8,21.25,20.55,21.25,3936,0
2013-01-18,20.75,21.5,20.5,21.5,8728,0
2013-01-22,22.5,23.85,22.25,23.4,25561,0
2013-01-23,23.4,25,23.4,24.95,22780,0
2013-01-24,24.95,25,24,24,28319,0
2013-01-25,24,24.9,23.7,24.55,15325,0
2013-01-28,24.7,24.75,24.4,24.45,18835,0
2013-01-29,24.55,24.85,24.25,24.7,6620,0
2013-01-30,24.65,25.15,24.55,24.55,16203,0
2013-01-31,25.2,25.5,24.5,25.5,12625,0
2013-02-01,25.25,26.1,25.1,26.05,7996,0
2013-02-04,25.85,25.85,25.25,25.25,6389,0
2013-02-05,25.3,25.75,25.25,25.6,12149,0
2013-02-06,25.3,25.75,25.2,25.4,5428,0
2013-02-07,25.35,25.75,25.25,25.75,9302,0
2013-02-08,25.5,25.85,25.35,25.6,7802,0
2013-02-11,25.15,25.35,25,25.3,5819,0
2013-02-12,25.15,25.45,25.15,25.15,2300,0
2013-02-13,25.2,25.95,25.2,25.5,4545,0
2013-02-14,25.5,25.9,25.4,25.9,1940,0
2013-02-15,25.65,25.65,25.2,25.2,1053,0
2013-02-19,25.4,26.8,25.2,26.25,7069,0
2013-02-20,26.45,26.9,25.95,26.9,28505,0
2013-02-21,26.7,27.25,26.1,26.4,14582,0
2013-02-22,26.7,28,26.7,28,18131,0
2013-02-25,27.95,28.05,26.5,26.55,8088,0
2013-02-26,26.9,26.95,25.1,26.3,9926,0
2013-02-27,26.4,26.9,25.7,26.9,4889,0
2013-02-28,26.6,26.6,25.9,26.2,16655,0
2013-03-01,25.95,26.2,25.75,26.15,5955,0
2013-03-04,25.55,26.05,25.35,25.7,14941,0
2013-03-05,26,26,25.5,25.8,12501,0
2013-03-06,25.7,25.95,25.2,25.95,8832,0
2013-03-07,26.2,27.5,26.2,27.45,19222,0
2013-03-08,27.8,28.75,27.25,27.75,24759,0
2013-03-11,28,29.2,27.9,28.75,29696,0
2013-03-12,28.7,29,28.6,28.9,45909,0
2013-03-13,29,30.05,28.6,29.9,59980,0
2013-03-14,29.95,30.6,29.35,29.4,17509,0
2013-03-15,29.4,30.35,29.3,29.6,27628,0
2013-03-18,29.25,29.9,28.5,29.65,11693,0
2013-03-19,29.75,29.75,28.35,28.85,9026,0
2013-03-20,29.65,30.75,29.35,30.7,20181,0
2013-03-21,30.5,32.4,30.35,31.5,21188,0
2013-03-22,31.7,31.8,31.35,31.35,7429,0
2013-03-25,31.7,32.2,30.55,30.7,16162,0
2013-03-26,30.75,33,30.7,33,13558,0
2013-03-27,32.55,32.7,32.1,32.5,21224,0
2013-03-28,32.35,32.5,32.05,32.15,21971,0
2013-04-01,32.5,32.5,31.4,31.5,27920,0
2013-04-02,31.35,31.95,31.2,31.8,22453,0
2013-04-03,31.65,31.85,29.1,30.4,25884,0
2013-04-04,29.85,30.8,29.85,30.7,6194,0
2013-04-05,30,31.25,29.85,31.15,7081,0
2013-04-08,31.5,32.3,31.4,31.75,19011,0
2013-04-09,31.8,31.8,30.55,31.7,10733,0
2013-04-10,31.7,33,31.7,32.95,16744,0
2013-04-11,33.1,34.25,33,33.7,17577,0
2013-04-12,33.1,33.5,32,33.25,8770,0
2013-04-15,32.05,32.05,30.15,30.3,12516,0
2013-04-16,31,31,29.85,30.75,16469,0
2013-04-17,30.25,30.25,28.15,28.8,19251,0
2013-04-18,29.05,31,29.05,31,11855,0
2013-04-19,30.9,31.35,30.65,31.15,3139,0
2013-04-22,31.25,31.25,29.9,29.9,5521,0
2013-04-23,29.25,30.4,28.8,30.4,10903,0
2013-04-24,30.15,30.5,29.3,29.3,14418,0
2013-04-25,29.55,30.9,29.1,30.45,13911,0
2013-04-26,30.15,30.45,29.75,29.75,3855,0
2013-04-29,30.65,31,30,31,7594,0
2013-04-30,31.45,31.5,30.75,31.15,6645,0
2013-05-01,31.15,31.25,30.25,30.25,6663,0
2013-05-02,30.5,30.8,30.3,30.4,3777,0
2013-05-03,30.55,30.75,30.35,30.55,6122,0
2013-05-06,30.35,31.1,30.35,30.65,18009,0
2013-05-07,30.75,30.75,29.5,30,14530,0
2013-05-08,29.8,31.15,29.8,30.45,8329,0
2013-05-09,30.95,30.95,29.65,29.65,6173,0
2013-05-10,29.55,30.05,28.9,29.4,10014,0
2013-05-13,29.95,30.65,29.6,30.6,4777,0
2013-05-14,30.2,30.3,28.45,29,31595,0
2013-05-15,28.5,29.7,27.3,29,10678,0
2013-05-16,29.3,29.85,29.05,29.55,4244,0
2013-05-17,29.25,29.65,29.2,29.65,4782,0
2013-05-20,30,30,29.5,29.5,1276,0
2013-05-21,29.45,30.1,29.45,29.75,2375,0
2013-05-22,30.05,30.2,28.35,28.8,24345,0
2013-05-23,28.55,29.35,27.5,28.8,36097,0
2013-05-24,28.3,28.65,27.7,28.3,18636,0
2013-05-28,28.6,28.6,27.6,27.7,22839,0
2013-05-29,27.5,27.5,26.95,27.2,9090,0
2013-05-30,27.35,28.05,27.1,27.65,14261,0
2013-05-31,27.75,27.75,26.1,26.1,8387,0
2013-06-03,22.95,25,22.75,24.95,80499,0
2013-06-04,24.9,26.6,24.8,26.3,32131,0
2013-06-05,26.1,26.45,25.75,26.35,8601,0
2013-06-06,26.3,26.55,26.1,26.15,4759,0
2013-06-07,26.3,26.4,25.4,25.45,4859,0
2013-06-10,25.55,25.95,25.4,25.95,13200,0
2013-06-11,25.45,25.65,25.2,25.25,6612,0
2013-06-12,25.4,25.75,25.15,25.15,6403,0
2013-06-13,24.7,25.95,24.7,25.95,9833,0
2013-06-14,25.7,25.7,25.35,25.35,1441,0
2013-06-17,25.75,26.5,25.75,26.2,10835,0
2013-06-18,26.5,27.05,26.35,26.7,21111,0
2013-06-19,26.55,26.65,26.35,26.55,22482,0
2013-06-20,25.75,25.85,25.15,25.5,10583,0
2013-06-21,25.75,26.05,25.35,25.5,13133,0
2013-06-24,25.25,25.25,24.3,25.15,7687,0
2013-06-25,24.7,26.05,24.65,25.75,5817,0
2013-06-26,25.9,26.6,25.9,26.1,4111,0
2013-06-27,28.7,29.65,28.15,29.25,26100,0
2013-06-28,29.55,30.75,29.55,30.4,18889,0
2013-07-01,30.6,31.25,30.6,30.95,6507,0
2013-07-02,30.7,31.25,30,30.6,24229,0
2013-07-03,30.4,31.6,30.4,31.6,2029,0
2013-07-05,31.7,31.7,31.2,31.5,6048,0
2013-07-08,31.55,31.75,31.15,31.45,9744,0
2013-07-09,31.5,32.5,31.45,32.5,9997,0
2013-07-10,32.3,33.5,31.75,33.5,20467,0
2013-07-11,33.65,34.2,33.4,33.95,19307,0
2013-07-12,34,34,33.65,33.8,5465,0
2013-07-15,33.75,33.9,32.9,33.4,10520,0
2013-07-16,33.2,33.2,31.6,32.25,20581,0
2013-07-17,32.25,32.95,32.05,32.45,49130,0
2013-07-18,32.95,33.75,32.95,33.35,19899,0
2013-07-19,33.3,34.2,33.05,34.2,3952,0
2013-07-22,33.75,33.85,32.6,33.35,9544,0
2013-07-23,33.2,33.3,32.85,33.2,3084,0
2013-07-24,33.35,34.25,32.95,33.2,11091,0
2013-07-25,33.15,33.4,32.75,33,21528,0
2013-07-26,32.65,33,32,32.65,21249,0
2013-07-29,32.45,32.45,32.05,32.45,15627,0
2013-07-30,32.4,32.6,31.6,31.8,8438,0
2013-07-31,31.75,33.15,31.75,32.6,18871,0
2013-08-01,33.15,35.75,32.7,34.25,45527,0
2013-08-02,34.45,34.95,34.25,34.55,13521,0
2013-08-05,35.5,37.5,35.45,35.6,16906,0
2013-08-06,35.5,35.5,34.9,34.95,4819,0
2013-08-07,34.9,35.15,34.1,34.15,7791,0
2013-08-08,34.25,34.3,32.85,34,11668,0
2013-08-09,34.45,35,33.95,34.95,11770,0
2013-08-12,34.4,34.5,33.15,33.15,8761,0
2013-08-13,33.5,33.75,33,33.05,6358,0
2013-08-14,33.05,33.5,32.8,32.8,2247,0
2013-08-15,33.2,34.15,32.7,34.15,19068,0
2013-08-16,33.9,34.95,33.75,34.95,23279,0
2013-08-19,34.6,34.6,33.15,33.45,28255,0
2013-08-20,33.25,34,33.1,34,23656,0
2013-08-21,33.45,33.45,32.9,33.1,16936,0
2013-08-22,33.4,33.55,32.6,32.85,32941,0
2013-08-23,32.85,33.75,32.35,33.75,22866,0
2013-08-26,33,33.1,32.6,32.95,20247,0
2013-08-27,32.85,32.9,32,32.25,36001,0
2013-08-28,32.25,32.65,32,32.3,13374,0
2013-08-29,32.25,32.8,32,32.3,26184,0
2013-08-30,32.4,32.4,31.95,31.95,5958,0
2013-09-03,32.05,33.1,32.05,32.75,36215,0
2013-09-04,32.25,33.2,31.95,33,31638,0
2013-09-05,33.7,33.95,32.5,32.6,5992,0
2013-09-06,33.25,33.5,32.65,33.5,21674,0
2013-09-09,33.55,33.75,33.35,33.55,13999,0
2013-09-10,34.45,36.05,34,35.95,43229,0
2013-09-11,36.5,37.1,36,36.8,52146,0
2013-09-12,36.8,36.9,35.55,35.6,23234,0
2013-09-13,35.7,37.25,35.45,36.7,19836,0
2013-09-16,37.45,37.45,36.5,36.8,15803,0
2013-09-17,36.9,38.25,36.85,37.7,13348,0
2013-09-18,37.95,38.45,37.5,37.75,13273,0
2013-09-19,37.95,38.55,37.9,38.05,8800,0
2013-09-20,37.8,38.2,37.6,37.7,23411,0
2013-09-23,37.5,37.7,37.3,37.55,8421,0
2013-09-24,37.5,38.5,37.4,38.05,22221,0
2013-09-25,38.25,38.6,37.75,38.15,22165,0
2013-09-26,38.1,38.85,37.9,38.6,22087,0
2013-09-27,38.5,38.55,37.9,38.25,18543,0
2013-09-30,37.95,38.6,37.4,38.05,17433,0
2013-10-01,38.05,39,37.85,38.65,16682,0
2013-10-02,38.5,38.5,38,38.25,4244,0
2013-10-03,38.05,38.25,37.05,37.3,40690,0
2013-10-04,37.4,39.75,37.3,39.65,21631,0
2013-10-07,39.05,40.55,38.7,40.55,11332,0
2013-10-08,40.4,41.05,39.6,39.95,26499,0
2013-10-09,39.9,39.9,38.95,39.7,13211,0
2013-10-10,39.85,40.4,39.55,40.4,22525,0
2013-10-11,40.35,41.1,40,40.7,19009,0
2013-10-14,39.9,42.15,39.65,42,8820,0
2013-10-15,40.95,41,40.05,40.25,24715,0
2013-10-16,41.25,41.25,37.95,38.25,235439,0
2013-10-17,38.55,39,38.25,38.95,74974,0
2013-10-18,39.1,39.7,38.9,39.3,35132,0
2013-10-21,39.25,40.25,39.05,39.25,32770,0
2013-10-22,39.35,39.55,39,39.05,16993,0
2013-10-23,39,39,38.05,38.4,36400,0
2013-10-24,38.7,38.7,38.25,38.25,16732,0
2013-10-25,38.35,38.6,38.05,38.45,13383,0
2013-10-28,38.6,39.05,38.45,38.45,9606,0
2013-10-29,38.7,38.85,38.35,38.45,22168,0
2013-10-30,38.6,38.6,37.35,37.8,29648,0
2013-10-31,37.75,37.8,37.2,37.35,12560,0
2013-11-01,37.25,37.45,36.65,37.25,23461,0
2013-11-04,37.25,37.7,36.65,37.7,17035,0
2013-11-05,37.8,37.9,37.3,37.8,16638,0
2013-11-06,38,38.15,37.5,37.8,18543,0
2013-11-07,37.85,37.95,34.75,34.9,255793,0
2013-11-08,35.25,35.6,34.35,34.35,35043,0
2013-11-11,34.6,36.25,34.6,35.95,24523,0
2013-11-12,35.5,35.55,34.25,34.45,80688,0
2013-11-13,34.4,35.4,34.4,35.1,29768,0
2013-11-14,35,35.6,34.4,35.6,21040,0
2013-11-15,35.6,35.65,34.55,34.6,21830,0
2013-11-18,34.45,34.65,31.9,32.4,36040,0
2013-11-19,32.35,33.7,31.95,33,30880,0
2013-11-20,33.3,34.4,33.05,33.75,33412,0
2013-11-21,33.65,34.85,33.45,34.6,28906,0
2013-11-22,34.7,34.9,33.35,33.65,13231,0
2013-11-25,33.45,33.85,32.65,32.85,11786,0
2013-11-26,33,34.6,32.9,34.3,27196,0
2013-11-27,34.35,34.35,33.2,33.2,11372,0
2013-11-29,33.75,33.75,33.35,33.5,12572,0
2013-12-02,33.05,34.6,33.05,34.25,14542,0
2013-12-03,34.55,34.55,33.9,34.25,16538,0
2013-12-04,34.3,34.5,33.4,34.15,11071,0
2013-12-05,34,34.6,33.7,34,7071,0
2013-12-06,34.25,35.5,34.25,34.65,40805,0
2013-12-09,34.85,35,34.2,34.5,13241,0
2013-12-10,35,35.35,34.6,35.2,22368,0
2013-12-11,35.05,35.05,33.9,34.35,32268,0
2013-12-12,34,34.55,33.75,34.35,14829,0
2013-12-13,34.3,36.1,34.3,36.1,37109,0
2013-12-16,36.35,36.9,35.9,36.1,52812,0
2013-12-17,35.9,36.15,35.5,36.05,27699,0
2013-12-18,36.35,36.35,35,36.1,55529,0
2013-12-19,36.4,36.4,35.25,35.8,49837,0
2013-12-20,35.7,36.1,34.7,35.65,54969,0
2013-12-23,35.7,36.15,35.45,35.9,59520,0
2013-12-24,36.25,36.25,35.55,36.1,44817,0
2013-12-26,36.3,38,36.3,37.2,38153,0
2013-12-27,37.05,37.1,36.05,36.85,56799,0
2013-12-30,36.55,36.95,36.3,36.3,29638,0
2013-12-31,37.15,37.15,36.5,36.65,22200,0
2014-01-02,36.65,37.25,36.5,36.95,18397,0
2014-01-03,37.2,37.3,36.3,36.4,10649,0
2014-01-06,36.4,36.55,35.75,36.1,21193,0
2014-01-07,36.55,37.5,35.75,37.5,36433,0
2014-01-08,38.1,38.1,37.3,37.5,28082,0
2014-01-09,37.5,38.5,36.9,38.3,42176,0
2014-01-10,38.5,38.7,38.05,38.35,15366,0
2014-01-13,38.5,39.3,38.4,38.65,97907,0
2014-01-14,39.05,39.2,38.4,38.75,25980,0
2014-01-15,38.75,39.2,37.75,38.15,22165,0
2014-01-16,38.25,38.3,37.5,37.8,13268,0
2014-01-17,37.65,38.05,36.35,37.35,24856,0
2014-01-21,37.5,38.2,37.45,38.1,58867,0
2014-01-22,37.9,38.8,37.9,38.65,31329,0
2014-01-23,38.75,39,38.2,38.8,20524,0
2014-01-24,38.4,38.5,36.7,38.25,18948,0
2014-01-27,38.25,39.4,36.5,37.55,22536,0
2014-01-28,37.15,37.6,36.7,36.7,12354,0
2014-01-29,36.7,36.7,35.7,36,34078,0
2014-01-30,36.6,36.6,35.75,35.8,22966,0
2014-01-31,35.75,36.2,34.65,35.75,25303,0
2014-02-03,35.95,35.95,35,35.25,16459,0
2014-02-04,35.1,36.3,35.1,35.55,18916,0
2014-02-05,35.6,35.65,34.9,35.2,9875,0
2014-02-06,35.45,37.55,35.4,37.3,32072,0
2014-02-07,38,38.25,36.85,37,19496,0
2014-02-10,37,37,35.8,35.9,11928,0
2014-02-11,36,36.85,35.65,36.8,13866,0
2014-02-12,37.05,37.25,36.5,36.9,17449,0
2014-02-13,36.85,37.25,36.5,37,14362,0
2014-02-14,37.1,37.15,36.65,36.9,19298,0
2014-02-18,37.4,38,37.1,37.55,25532,0
2014-02-19,37.2,37.6,36.1,36.35,54234,0
2014-02-20,36.6,36.65,36.1,36.6,37859,0
2014-02-21,37,37,36.25,36.45,18576,0
2014-02-24,36.6,37.95,36.6,37.75,30208,0
2014-02-25,37.6,37.6,36.85,37.5,31652,0
2014-02-26,37.6,38,37.3,37.6,32592,0
2014-02-27,37.6,37.8,37.05,37.4,41902,0
2014-02-28,37.6,38.25,37.3,38.2,55427,0
2014-03-03,38,38.2,37.35,38,37804,0
2014-03-04,38.2,38.75,38.2,38.7,31937,0
2014-03-05,38.85,38.85,38.3,38.5,35478,0
2014-03-06,39.15,41,39.15,40.65,79251,0
2014-03-07,40.3,41,39.45,40.4,44917,0
2014-03-10,40.45,40.85,39.35,39.8,30746,0
2014-03-11,39.95,39.95,38.25,38.85,32044,0
2014-03-12,38.25,39.3,37.85,38.3,30264,0
2014-03-13,38.85,39.9,38.5,38.6,36587,0
2014-03-14,38.5,39.6,38.5,39.15,27118,0
2014-03-17,39.25,39.7,38.75,39.4,22476,0
2014-03-18,39.2,40.15,39.2,39.9,38287,0
2014-03-19,39.95,40,39.2,39.65,23984,0
2014-03-20,39.55,39.75,38.9,39.6,21746,0
2014-03-21,39.75,40.1,39.45,39.8,50401,0
2014-03-24,39.8,40.2,39.35,39.75,25883,0
2014-03-25,39.9,40.1,39.55,39.7,27192,0
2014-03-26,39.9,40.15,39.45,39.75,19700,0
2014-03-27,39.85,40.45,39.85,40.45,50932,0
2014-03-28,40.5,41.5,40.4,41.3,56844,0
2014-03-31,41.85,42.75,41.3,42.15,65194,0
2014-04-01,42.15,42.9,41.95,42.1,26860,0
2014-04-02,42.2,43.1,42.05,42.85,52822,0
2014-04-03,43,43.7,42.55,42.85,49587,0
2014-04-04,43.2,43.8,42.75,43.1,45655,0
2014-04-07,43.05,43.15,41.55,42,35852,0
2014-04-08,42.1,43.2,41.3,42.85,30948,0
2014-04-09,43,43.45,42.7,43.35,22781,0
2014-04-10,43.5,44.7,43.5,44.1,49316,0
2014-04-11,43.75,45.55,43.75,45.15,63035,0
2014-04-14,45.65,46.1,44,44.1,89464,0
2014-04-15,44,45.5,43.9,45.2,51680,0
2014-04-16,45.6,46,45.05,45.4,52568,0
2014-04-17,45.6,46.4,45.35,45.8,48821,0
2014-04-21,46.05,46.7,45.85,46.4,60023,0
2014-04-22,46.8,47.45,46.25,47.35,57887,0
2014-04-23,47.75,48.15,47.6,47.85,48893,0
2014-04-24,48.1,48.15,47.3,47.5,49408,0
2014-04-25,47.4,47.8,47.1,47.35,34639,0
2014-04-28,47.65,48.05,46.1,46.55,108144,0
2014-04-29,47.15,49.8,46.95,49.35,89319,0
2014-04-30,49.25,50,48.05,48.6,80839,0
2014-05-01,48.45,48.9,48.45,48.55,28263,0
2014-05-02,48.85,51.2,48.7,50,57138,0
2014-05-05,50.35,50.35,49.4,50.25,68240,0
2014-05-06,51.3,51.5,50.35,50.85,85419,0
2014-05-07,50.85,51.95,50.35,51.8,68670,0
2014-05-08,51.7,53.5,49.35,49.75,150406,0
2014-05-09,49.5,49.85,46.45,46.85,151364,0
2014-05-12,47.5,49.45,47.45,49,117429,0
2014-05-13,49.2,49.95,48.25,49,37643,0
2014-05-14,49.45,49.6,47.6,47.8,40192,0
2014-05-15,47.5,47.55,45.25,46.8,118199,0
2014-05-16,45.05,46,44.2,45.95,138735,0
2014-05-19,45.75,46.8,45,45.45,52331,0
2014-05-20,45.95,46.1,44.55,44.7,49514,0
2014-05-21,44.5,45.6,44.25,45.45,35932,0
2014-05-22,45.4,47.1,45.35,46.6,82652,0
2014-05-23,46.85,47.25,46.5,46.95,41667,0
2014-05-27,47.5,47.65,46.7,46.85,39472,0
2014-05-28,43.9,44.5,43.3,44.05,158055,0
2014-05-29,44.6,44.95,43.25,43.95,169532,0
2014-05-30,43.8,43.95,43.3,43.9,85665,0
2014-06-02,43.7,43.85,43.35,43.55,118711,0
2014-06-03,43.5,43.85,43.4,43.65,66413,0
2014-06-04,43.7,44.75,43,44.15,113440,0
2014-06-05,44.45,44.55,44.05,44.1,46016,0
2014-06-06,44.15,44.2,43.25,43.35,110370,0
2014-06-09,43.15,43.25,40.85,41.3,223858,0
2014-06-10,40.95,42.6,40.75,42.4,118360,0
2014-06-11,42.35,43.05,41.8,42.9,55839,0
2014-06-12,43.25,43.65,42.95,43.5,69652,0
2014-06-13,44,44.35,43.75,44.1,49913,0
2014-06-16,44.45,44.65,43.65,44.15,62874,0
2014-06-17,44.15,44.15,43.4,43.65,41826,0
2014-06-18,43.8,44.05,43.15,43.2,47780,0
2014-06-19,43.6,43.6,42.4,42.85,60729,0
2014-06-20,43.25,43.25,42.1,42.25,80807,0
2014-06-23,43.1,43.2,42.1,42.6,94442,0
2014-06-24,42.5,42.9,41.45,42,84507,0
2014-06-25,41.75,42.5,41.7,42,57216,0
2014-06-26,42.2,42.85,41.7,42.65,100792,0
2014-06-27,42.5,43.05,42.1,42.55,52911,0
2014-06-30,42.5,43.55,42.3,43.55,76642,0
2014-07-01,43.7,44.5,43.5,43.6,45792,0
2014-07-02,43.6,44.5,43.55,44.3,71680,0
2014-07-03,44.55,45.05,44.4,44.75,67043,0
2014-07-07,45.45,45.7,45,45.1,122499,0
2014-07-08,45.25,45.25,43.5,44.05,97763,0
2014-07-09,43.95,44,43.2,43.5,50282,0
2014-07-10,43,43.3,42.6,43.05,50893,0
2014-07-11,42.8,43,42.1,42.25,66481,0
2014-07-14,42.3,42.9,41.8,42.2,86789,0
2014-07-15,42.1,42.15,40.25,40.75,131890,0
2014-07-16,40.95,41.1,39.85,40.85,90259,0
2014-07-17,40.85,41.05,39.6,39.6,52624,0
2014-07-18,39.65,40.95,39.65,40.8,52629,0
2014-07-21,40.75,40.85,39.75,39.85,46573,0
2014-07-22,40,40.5,39.85,40.25,51606,0
2014-07-23,40.95,40.95,39.95,40.6,38851,0
2014-07-24,40.7,41.3,40.5,40.7,83992,0
2014-07-25,40.55,40.65,39.85,40,62338,0
2014-07-28,40.35,40.35,39.1,39.6,88172,0
2014-07-29,39.45,39.65,38.1,38.25,106887,0
2014-07-30,37.85,38.35,37.2,37.55,60463,0
2014-07-31,37.4,37.55,36.5,37.05,60713,0
2014-08-01,36.85,37.05,35.4,36,73001,0
2014-08-04,36.15,36.7,35.45,36.35,23264,0
2014-08-05,36.2,36.45,34.85,35.15,118016,0
2014-08-06,35.5,36.5,33.85,36.15,173451,0
2014-08-07,37.05,37.05,35.05,35.4,119344,0
2014-08-08,35.15,35.5,34.55,35.35,64648,0
2014-08-11,35.6,35.9,34.9,35.2,81093,0
2014-08-12,35.05,35.05,33.95,34.3,74306,0
2014-08-13,34.5,34.55,34.05,34.3,55122,0
2014-08-14,35.3,35.3,33.7,33.75,68276,0
2014-08-15,34.7,35.15,33.65,34.6,148177,0
2014-08-18,34.95,36.8,34.85,36.25,309607,0
2014-08-19,38.55,40.35,38.35,40.15,337472,0
2014-08-20,40.25,40.5,38.55,38.95,196771,0
2014-08-21,38.8,39.1,37.9,39.05,137089,0
2014-08-22,39.1,39.15,38.4,38.85,52943,0
2014-08-25,39.35,39.8,38.2,38.55,77177,0
2014-08-26,38.35,38.95,38.25,38.7,57201,0
2014-08-27,39.3,39.3,37.9,38.4,91083,0
2014-08-28,38.1,38.3,37.75,38.1,75026,0
2014-08-29,38,38.95,37.95,38.7,78066,0
2014-09-02,38.45,38.45,36.9,37.15,111772,0
2014-09-03,37.45,37.8,36.95,37,82956,0
2014-09-04,36.9,37.35,35.15,35.55,176759,0
2014-09-05,35.6,36.2,35.3,35.9,102081,0
2014-09-08,35.65,35.65,34.65,35.05,117396,0
2014-09-09,34.9,35.3,34.55,34.9,55554,0
2014-09-10,34.65,35.2,34.3,35.05,54249,0
2014-09-11,34.3,34.65,33.55,34.3,91532,0
2014-09-12,34.1,35.1,33.95,34.5,57798,0
2014-09-15,34.65,34.85,34.1,34.2,64379,0
2014-09-16,34.15,34.9,33.8,34.25,90587,0
2014-09-17,34.25,34.35,33.7,33.9,73453,0
2014-09-18,34.05,34.05,33.6,33.6,46981,0
2014-09-19,33.8,34.3,33.15,33.3,80975,0
2014-09-22,33.05,33.1,31.85,31.85,114460,0
2014-09-23,31.85,32.6,31.75,31.9,51865,0
2014-09-24,31.85,32.5,30.95,31.95,91832,0
2014-09-25,32.1,32.25,30.8,31,76379,0
2014-09-26,30.95,31.55,30.65,31.25,57967,0
2014-09-29,31.1,32.35,30.95,32.05,48306,0
2014-09-30,32.35,32.35,30.55,30.75,72303,0
2014-10-01,30.65,31.4,29.5,29.7,85213,0
2014-10-02,28.8,29.7,27.85,29.15,156266,0
2014-10-03,29.15,29.6,28.7,29.35,120479,0
2014-10-06,28.95,30,28.95,29.7,89193,0
2014-10-07,29.8,29.95,29,29.1,74449,0
2014-10-08,28.75,28.85,27.25,27.85,203353,0
2014-10-09,27.7,28.1,26.9,27.3,124119,0
2014-10-10,26.85,27.25,26.05,26.65,124019,0
2014-10-13,26.1,27,25.65,25.7,85160,0
2014-10-14,25.85,26.2,24.45,24.55,129036,0
2014-10-15,22.85,24.45,22.5,23.3,174545,0
2014-10-16,22.35,24.45,22.3,24.25,122822,0
2014-10-17,25.35,25.9,24.45,24.6,118599,0
2014-10-20,24.9,24.9,23.7,24.25,97325,0
2014-10-21,24.65,25.65,24.55,25.55,134196,0
2014-10-22,26.2,27.15,24.7,24.85,165171,0
2014-10-23,25.8,26.15,25.15,25.45,103476,0
2014-10-24,25.4,25.4,24.25,24.4,108333,0
2014-10-27,24.15,24.15,22.55,22.9,91376,0
2014-10-28,23,23.5,22.75,23.3,71316,0
2014-10-29,23.6,24.7,23,23.45,81894,0
2014-10-30,23.8,23.8,22.55,22.8,59613,0
2014-10-31,22.45,23.4,21.9,23.25,122888,0
2014-11-03,23.5,23.8,22.55,22.65,102613,0
2014-11-04,21.9,21.9,19.1,20.75,288591,0
2014-11-05,20.65,22.15,20.1,21.5,193662,0
2014-11-06,21.45,22.25,20.3,22.05,94519,0
2014-11-07,22.4,24,22.25,23.9,121018,0
2014-11-10,24.85,25.4,22.85,22.9,120868,0
2014-11-11,22.9,23.8,22.4,23.45,49722,0
2014-11-12,23.95,24.5,22.9,24.05,133530,0
2014-11-13,24.3,24.5,22.15,22.75,114510,0
2014-11-14,23.1,23.55,22.4,23.3,70868,0
2014-11-17,23.5,23.5,22.45,23.1,57479,0
2014-11-18,23,23.2,22.5,22.75,88125,0
2014-11-19,22.65,22.85,22.25,22.5,99401,0
2014-11-20,22.75,24.1,22.6,24,121107,0
2014-11-21,24.75,25.85,24.6,25.85,135819,0
2014-11-24,25.25,25.8,24.65,24.85,90717,0
2014-11-25,25.4,25.6,24.95,25.15,62982,0
2014-11-26,25.05,25.15,24.35,24.5,71092,0
2014-11-28,21.45,21.55,20.1,20.2,148676,0
2014-12-01,19.6,20.2,19.3,19.85,143936,0
2014-12-02,19.3,20.45,18.75,19.9,137129,0
2014-12-03,20.3,21.4,19.95,20.15,99832,0
2014-12-04,19.65,19.7,18.85,19.2,118940,0
2014-12-05,18.9,19.7,18.8,19.15,58225,0
2014-12-08,18.75,18.85,16.4,16.75,177206,0
2014-12-09,16.35,17.7,16.35,17.35,67672,0
2014-12-10,16.75,17.35,15.75,15.85,104133,0
2014-12-11,15.5,16.85,15.4,15.6,175401,0
2014-12-12,15.2,15.9,15,15.45,74124,0
2014-12-15,15.5,16.05,14.85,14.95,130370,0
2014-12-16,15.2,16.7,14.95,16.15,163833,0
2014-12-17,16.3,18.2,16.25,17.5,104250,0
2014-12-18,18.8,19.55,17.55,18.05,82715,0
2014-12-19,18.15,19.35,17.75,19.25,82174,0
2014-12-22,18.5,18.75,17.6,17.8,87030,0
2014-12-23,17.7,18.75,17.4,17.9,93531,0
2014-12-24,17.8,17.8,17.25,17.6,49001,0
2014-12-26,17.5,18.25,17.5,17.85,35336,0
2014-12-29,17.9,18.8,17.85,18.3,94833,0
2014-12-30,18.3,18.45,17.65,17.9,59219,0
2014-12-31,17.9,18.8,17.5,18.2,61799,0
2015-01-02,18.45,19.05,17.75,18.5,31522,0
2015-01-05,18.3,18.4,15.75,15.9,77776,0
2015-01-06,15.25,15.8,14.6,14.8,197413,0
2015-01-07,15.3,15.55,14.35,14.35,143660,0
2015-01-08,14.7,15.2,14.4,14.7,130740,0
2015-01-09,14.7,14.8,14.15,14.3,46824,0
2015-01-12,14.15,14.25,12.65,12.8,111305,0
2015-01-13,12.95,13.15,12.5,13.05,53618,0
2015-01-14,12.75,14.05,12.55,13.95,87385,0
2015-01-15,14.3,14.55,12.75,12.75,49166,0
2015-01-16,13.15,13.85,13,13.85,51093,0
2015-01-20,13.6,13.65,12.85,12.85,52416,0
2015-01-21,12.7,13.4,12.55,12.75,110396,0
2015-01-22,12.85,12.9,12.25,12.4,49289,0
2015-01-23,12.3,13.35,12.3,12.5,42629,0
2015-01-26,12.6,13,12.25,12.4,72404,0
2015-01-27,12.3,12.65,12,12.2,121522,0
2015-01-28,12,12,9.9,10.35,271271,0
2015-01-29,10.5,10.55,9.45,9.6,169815,0
2015-01-30,9.5,10.5,9.3,10.15,140836,0
2015-02-02,10.5,10.9,10,10.75,140962,0
2015-02-03,11.15,12.55,11.1,11.95,236307,0
2015-02-04,11.75,11.75,10.4,10.85,113503,0
2015-02-05,11.05,11.6,10.7,11.1,98071,0
2015-02-06,11.45,11.5,10.85,11.2,92196,0
2015-02-09,11.7,12.3,11.6,12,98782,0
2015-02-10,12.15,12.15,10.95,11.1,139742,0
2015-02-11,12.25,13.05,11.9,13.05,449788,0
2015-02-12,13.85,14.6,13.55,13.7,556815,0
2015-02-13,14.45,14.65,13.8,13.95,262205,0
2015-02-17,14.7,15.55,13.95,15.55,528541,0
2015-02-18,15.1,15.8,13.95,14.2,441371,0
2015-02-19,13.45,14.6,13.35,14.35,232808,0
2015-02-20,14.65,14.85,13.75,14.1,213279,0
2015-02-23,13.75,13.9,13.4,13.85,216338,0
2015-02-24,13.85,13.95,13.55,13.65,159335,0
2015-02-25,13.8,14.7,13.6,14.55,195830,0
2015-02-26,14.2,14.45,14.05,14.25,108118,0
2015-02-27,14.5,14.6,14.2,14.5,176231,0
2015-03-02,14.3,14.6,13.75,14.1,147560,0
2015-03-03,14.4,15.5,14.3,15.05,238600,0
2015-03-04,15,15.75,14.85,15.7,181920,0
2015-03-05,15.55,15.85,15.1,15.25,174720,0
2015-03-06,15.15,15.35,14.8,14.95,197340,0
2015-03-09,15.15,15.35,14.4,14.5,213220,0
2015-03-10,14.4,14.5,13.7,13.75,252020,0
2015-03-11,13.9,14.45,13.7,13.8,332760,0
2015-03-12,14.6,14.8,13.65,13.7,145960,0
2015-03-13,13.55,13.6,12.85,12.95,347220,0
2015-03-16,12.75,12.95,12.2,12.45,224940,0
2015-03-17,12.25,12.6,11.65,11.95,237740,0
2015-03-18,11.65,12.7,11.6,12.55,196120,0
2015-03-19,11.95,12.1,11.65,11.75,220220,0
2015-03-20,12.35,12.45,11.7,11.9,144560,0
2015-03-23,11.85,12.25,11.85,12.1,182860,0
2015-03-24,12.15,12.25,11.9,12,174760,0
2015-03-25,12.3,13,12.1,12.8,281140,0
2015-03-26,13.35,13.5,12.45,13,141900,0
2015-03-27,13,13.3,12.9,12.95,93280,0
2015-03-30,13.05,13.1,12.1,12.4,132720,0
2015-03-31,12.2,12.45,12.05,12.15,100580,0
2015-04-01,12.35,12.55,12,12.35,134360,0
2015-04-02,12.15,12.65,12.05,12.15,101380,0
2015-04-06,12.8,12.9,12.3,12.75,268180,0
2015-04-07,12.6,13.45,12.6,13,227819,0
2015-04-08,13,13.45,12.5,12.6,185840,0
2015-04-09,12.75,12.9,12.4,12.85,151836,0
2015-04-10,12.8,13.4,12.8,13.3,165960,0
2015-04-13,13.4,13.65,13.25,13.45,98360,0
2015-04-14,13.7,14.45,13.7,14.4,246340,0
2015-04-15,14.55,16.4,14.5,15.6,425117,0
2015-04-16,15.45,16.3,15.25,15.9,190067,0
2015-04-17,15.85,16,15.3,15.7,151880,0
2015-04-20,15.85,16.4,15.65,16.35,176528,0
2015-04-21,16.2,16.25,15.2,15.65,173177,0
2015-04-22,15.45,15.9,15.2,15.65,144456,0
2015-04-23,15.8,16.1,15.55,15.75,134340,0
2015-04-24,15.55,15.95,15.35,15.65,67440,0
2015-04-27,15.8,15.9,15.2,15.55,138620,0
2015-04-28,15.45,16,15.3,15.4,127280,0
2015-04-29,15.4,16.05,15.2,15.6,165560,0
2015-04-30,15.5,15.85,14.95,15.7,203700,0
2015-05-01,15.5,15.85,15.2,15.5,165320,0
2015-05-04,15.6,15.75,15.3,15.35,110920,0
2015-05-05,15.65,16.25,15.15,15.35,296640,0
2015-05-06,15.7,15.7,14.75,14.85,291359,0
2015-05-07,14.65,14.75,13.85,14.15,251282,0
2015-05-08,14.3,15,14,14.9,234920,0
2015-05-11,15.05,15.55,14.9,15.55,138800,0
2015-05-12,15.75,16.25,15.55,16.05,118583,0
2015-05-13,16.3,16.9,15.65,16.15,143380,0
2015-05-14,16.3,16.3,15.45,15.5,128640,0
2015-05-15,15.3,15.4,15,15.05,150164,0
2015-05-18,15.05,15.15,14.5,14.8,123866,0
2015-05-19,14.65,14.7,14.05,14.2,198920,0
2015-05-20,14.4,14.9,14.25,14.9,93720,0
2015-05-21,15.05,15.5,15,15.3,113440,0
2015-05-22,14.7,15.45,14.5,15.4,124480,0
2015-05-26,14.65,14.95,14.25,14.5,242315,0
2015-05-27,14.3,14.5,14,14.15,186740,0
2015-05-28,13.95,14.1,13.6,14.05,125358,0
2015-05-29,13.95,14.1,13.9,14.1,121600,0
2015-06-01,13.85,14.45,13.65,14.35,88975,0
2015-06-02,14.65,15.15,14.6,14.75,94039,0
2015-06-03,14.65,14.9,14.25,14.5,65700,0
2015-06-04,14.25,14.3,13.65,13.7,113700,0
2015-06-05,13.55,14.3,13.35,14,93160,0
2015-06-08,14.15,14.25,13.4,13.65,100560,0
2015-06-09,14.05,14.2,13.8,13.9,66658,0
2015-06-10,14.45,14.45,14.1,14.2,100116,0
2015-06-11,14.1,14.25,13.9,14.05,46461,0
2015-06-12,13.8,14.1,13.75,14.05,34200,0
2015-06-15,13.85,14.05,13.55,13.85,27900,0
2015-06-16,14,14.05,13.65,13.8,53780,0
2015-06-17,14.05,14.05,13.5,13.5,51420,0
2015-06-18,13.7,13.75,13.25,13.3,73040,0
2015-06-19,13.15,13.35,12.65,13,154780,0
2015-06-22,13,13.1,12.65,12.9,142480,0
2015-06-23,12.8,13.1,12.75,13,178424,0
2015-06-24,12.95,13.05,12.75,12.95,139400,0
2015-06-25,12.85,13.1,12.7,12.75,101840,0
2015-06-26,12.65,12.8,12,12.5,145480,0
2015-06-29,11.9,12.15,11.6,11.65,161620,0
2015-06-30,11.8,11.95,11.55,11.65,171773,0
2015-07-01,11.55,12.2,11.55,11.9,103840,0
2015-07-02,11.65,11.95,11.45,11.85,66140,0
2015-07-06,11.3,11.65,10.8,10.9,245800,0
2015-07-07,10.85,11.35,10.3,11.35,268140,0
2015-07-08,11.15,11.35,10.6,10.85,97480,0
2015-07-09,11.05,11.65,10.9,11.45,131700,0
2015-07-10,11.4,11.5,11.2,11.5,68060,0
2015-07-13,11.35,12,11.1,11.95,95000,0
2015-07-14,11.8,12.6,11.75,12.6,51943,0
2015-07-15,12.15,12.85,11.85,11.95,70749,0
2015-07-16,12.1,12.15,11.8,11.9,38540,0
2015-07-17,11.7,11.75,11.05,11.3,106800,0
2015-07-20,11.25,11.3,10.4,10.5,96680,0
2015-07-21,10.6,11.05,10.6,10.8,88380,0
2015-07-22,10.6,10.65,10.15,10.45,104640,0
2015-07-23,10.4,10.95,9.9,10.25,151140,0
2015-07-24,10.25,10.45,10,10.2,57540,0
2015-07-27,9.85,10.25,9.5,9.65,145780,0
2015-07-28,9.6,10.4,9.55,10.35,134380,0
2015-07-29,10.1,11.55,9.95,11.35,73620,0
2015-07-30,11.35,11.5,10.25,10.4,69280,0
2015-07-31,10.5,10.5,9.65,9.75,94620,0
2015-08-03,9.65,10.25,9.35,9.55,77263,0
2015-08-04,10.15,10.2,9.65,9.8,64360,0
2015-08-05,9.65,9.95,8.55,8.55,337260,0
2015-08-06,8.6,8.75,7.85,8.7,260035,0
2015-08-07,8.5,8.9,8.25,8.3,129160,0
2015-08-10,8.25,8.75,8.05,8.6,71620,0
2015-08-11,8.3,8.7,8.2,8.55,236267,0
2015-08-12,8.55,9.3,8.35,9.3,119260,0
2015-08-13,9.1,9.1,8.65,8.7,123780,0
2015-08-14,8.55,9.1,8.55,9.05,89360,0
2015-08-17,8.9,9,8.7,8.7,43880,0
2015-08-18,8.65,8.7,8.15,8.25,144320,0
2015-08-19,8.25,8.5,7.95,7.95,72220,0
2015-08-20,8.05,8.4,7.85,8.35,82740,0
2015-08-21,8.2,8.55,8,8.05,124900,0
2015-08-24,7.45,7.9,6.9,7.3,166388,0
2015-08-25,7.7,7.8,7,7.05,148060,0
2015-08-26,7.3,7.4,6.9,6.95,112280,0
2015-08-27,7.4,8.35,7.25,7.9,200500,0
2015-08-28,8.05,9.4,8,9.1,183120,0
2015-08-31,8.95,9.85,8.4,9.35,122120,0
2015-09-01,9.15,9.6,8.8,9,73880,0
2015-09-02,9.25,9.25,8.5,9.05,50160,0
2015-09-03,9.15,9.5,8.75,8.8,44960,0
2015-09-04,8.8,9,8.5,8.55,29540,0
2015-09-08,8.85,9.1,8.6,8.95,49440,0
2015-09-09,8.9,9.05,8.15,8.35,56360,0
2015-09-10,8.25,8.45,7.95,8.2,47995,0
2015-09-11,8,8.2,7.6,7.6,54420,0
2015-09-14,7.7,7.7,7.05,7.25,83300,0
2015-09-15,7.2,7.9,7.15,7.25,60000,0
2015-09-16,7.55,8.25,7.45,8.05,97360,0
2015-09-17,8.1,9.2,8,9.05,147473,0
2015-09-18,8.8,10.2,8.65,10.1,2416300,0
2015-09-21,9.9,10.05,9.1,9.1,198720,0
2015-09-22,8.95,9.4,8.85,9,176900,0
2015-09-23,9.1,9.25,8.1,8.1,195920,0
2015-09-24,8.15,8.65,7.9,8.5,270048,0
2015-09-25,8.5,8.75,7.95,7.95,239420,0
2015-09-28,7.75,7.95,7.45,7.45,99087,0
2015-09-29,7.6,7.95,7.45,7.75,218800,0
2015-09-30,7.75,7.85,7.3,7.6,152840,0
2015-10-01,7.95,8.25,7.45,7.55,141080,0
2015-10-02,7.45,7.95,7.4,7.95,312280,0
2015-10-05,8,8.8,7.9,8.8,323794,0
2015-10-06,8.8,9.5,8.7,9.5,349200,0
2015-10-07,9.65,10.3,9.45,9.7,214480,0
2015-10-08,9.85,10.65,9.55,10.65,244480,0
2015-10-09,10.85,11.25,10.4,10.95,258680,0
2015-10-12,11.2,11.2,10.1,10.25,179295,0
2015-10-13,9.8,10.55,9.65,9.9,129360,0
2015-10-14,10.05,10.5,9.8,10.45,145260,0
2015-10-15,10.25,10.45,9.8,10.45,165880,0
2015-10-16,10.65,10.65,9.9,10,115460,0
2015-10-19,9.7,9.8,8.9,8.95,294680,0
2015-10-20,9,9.55,8.925,9.3,96161,0
2015-10-21,9.2,9.4,8.55,8.55,188500,0
2015-10-22,8.85,8.95,8.45,8.45,170620,0
2015-10-23,8.45,8.85,8.25,8.4,153040,0
2015-10-26,8.4,8.5,7.8,8.05,314400,0
2015-10-27,7.9,7.9,7.6,7.75,270560,0
2015-10-28,7.9,8.5,7.85,8.3,134280,0
2015-10-29,8.4,8.75,7.9,8,124120,0
2015-10-30,7.95,8.3,7.65,8.2,181280,0
2015-11-02,8.1,8.55,8.1,8.3,121655,0
2015-11-03,8.45,9,8.35,9,208520,0
2015-11-04,8.95,9.15,8.5,8.8,123875,0
2015-11-05,8.8,9.35,8.8,9.05,273160,0
2015-11-06,8.85,9.25,8.8,8.85,99860,0
2015-11-09,9,9.15,8.55,8.65,107116,0
2015-11-10,8.65,8.85,8.55,8.7,91740,0
2015-11-11,8.8,8.8,8.2,8.25,502540,0
2015-11-12,8.25,8.6,7.9,8.45,176620,0
2015-11-13,8.4,9,8.35,8.95,222180,0
2015-11-16,8.75,9.3,8.55,9.3,214340,0
2015-11-17,9.15,9.2,8.75,8.9,182840,0
2015-11-18,9.05,9.3,8.6,8.95,101640,0
2015-11-19,8.75,9.05,8.45,8.45,243940,0
2015-11-20,8.5,8.5,7.95,7.95,256200,0
2015-11-23,8.35,8.55,8,8.05,153300,0
2015-11-24,8.25,8.7,8.25,8.7,192900,0
2015-11-25,8.45,9,8.35,8.85,126120,0
2015-11-27,8.45,8.6,7.95,7.95,135960,0
2015-11-30,8.15,8.35,8,8.05,118520,0
2015-12-01,8.05,8.25,7.85,7.95,167813,0
2015-12-02,7.8,8,7.7,7.7,352553,0
2015-12-03,7.9,8.3,7.65,7.9,244791,0
2015-12-04,7.8,7.95,7.5,7.5,244640,0
2015-12-07,7.5,7.55,6.3,6.3,568920,0
2015-12-08,6.35,6.5,5.95,6.15,315561,0
2015-12-09,6.25,6.55,5.95,6.1,158700,0
2015-12-10,6.1,6.35,6,6.25,186260,0
2015-12-11,6.1,6.15,5.55,5.65,181640,0
2015-12-14,5.75,5.75,5.1,5.15,254906,0
2015-12-15,5.15,5.4,4.9,5.05,435120,0
2015-12-16,4.95,5.15,4.7,4.8,350040,0
2015-12-17,4.95,5.1,4.75,4.75,166300,0
2015-12-18,4.9,5.25,4.75,4.75,306180,0
2015-12-21,4.85,5.1,4.8,4.8,314000,0
2015-12-22,5,5.35,5,5.05,254514,0
2015-12-23,5.3,6.5,5.15,6.4,659800,0
2015-12-24,6.45,6.45,5.75,5.85,168409,0
2015-12-28,5.75,5.9,5.6,5.7,145849,0
2015-12-29,5.85,6,5.45,5.85,325814,0
2015-12-30,5.65,5.775,5.3,5.3,387221,0
2015-12-31,5.35,6.05,5.3,6.05,483401,0
2016-01-04,6,6.25,5.65,5.95,203956,0
2016-01-05,5.9,5.9,5.505,5.6,142880,0
2016-01-06,5.5,5.75,5.3,5.3,348803,0
2016-01-07,5.3,5.45,5,5.1,405130,0
2016-01-08,5.1,5.55,4.945,5.5,271765,0
2016-01-11,5.35,5.35,4.5605,4.5605,259854,0
2016-01-12,4.6295,4.76,4.55,4.6,164030,0
2016-01-13,4.755,4.9545,4.6,4.6,381987,0
2016-01-14,4.68,5.45,4.5,5.2,494187,0
2016-01-15,4.568,4.73,4.397,4.397,257458,0
2016-01-19,4.5,4.7,4,4,432060,0
2016-01-20,3.9625,4.9,3.75,4.8135,393903,0
2016-01-21,4.575,5.3,4.456,5.3,332199,0
2016-01-22,5.35,5.65,5.1,5.45,424432,0
2016-01-25,5.2,5.65,4,4,867226,0
2016-01-26,4.345,6.25,4.345,6,677387,0
2016-01-27,5.7,6.15,5.4,5.7,233567,0
2016-01-28,6.1,6.3,5.7,6.25,201870,0
2016-01-29,6.2,6.55,5.8,6.25,265050,0
2016-02-01,5.95,6.2,5.6,5.75,154567,0
2016-02-02,5.45,5.6,4.95,4.95,302753,0
2016-02-03,5.3,5.8,4.255,5.7,571737,0
2016-02-04,5.55,6.25,5.4505,5.65,220434,0
2016-02-05,5.45,5.8,5.1495,5.4,138441,0
2016-02-08,5.2,5.3,5,5.05,120638,0
2016-02-09,5.05,5.2,4.735,4.925,172801,0
2016-02-10,4.95,5.2,4.75,4.7725,135280,0
2016-02-11,4.75,5.1,4.625,4.937,252120,0
2016-02-12,5.2,5.35,5,5.1,302683,0
2016-02-16,5.3,5.3,4.95,4.95,374574,0
2016-02-17,5.15,6.3,5.12,5.85,418903,0
2016-02-18,6.15,6.2,4.85,5.1,465695,0
2016-02-19,5,5.65,4.9,5.5,241080,0
2016-02-22,5.7,5.8,5.45,5.55,575909,0
2016-02-23,5.6,5.6,4.955,5.25,461846,0
2016-02-24,4.995,5.7,4.925,5.65,362431,0
2016-02-25,5.65,5.7,5.3,5.35,127374,0
2016-02-26,5.55,5.8,5.55,5.8,151212,0
2016-02-29,5.8,6,5.7,5.7,150097,0
2016-03-01,5.75,6.35,5.7,6.2,264804,0
2016-03-02,6,7.05,6,6.95,400814,0
2016-03-03,6.95,7.4,6.75,7.05,465035,0
2016-03-04,7.2,7.4,6.55,6.8,637239,0
2016-03-07,6.9,7.1,6.75,7.1,338981,0
2016-03-08,6.9,6.9,6,6,354343,0
2016-03-09,6.55,6.55,6,6.25,409492,0
2016-03-10,6.05,6.25,5.85,6.1,240864,0
2016-03-11,6.35,6.55,6,6.15,235108,0
2016-03-14,5.95,6,5.6,5.6,269281,0
2016-03-15,5.6,5.6,5,5.1,430863,0
2016-03-16,5.45,5.8,5.25,5.8,621385,0
2016-03-17,5.85,6.2,5.5,5.65,331855,0
2016-03-18,5.7,5.85,4.725,4.725,5407489,0
2016-03-21,5.15,5.3,5,5.1,419993,0
2016-03-22,5.05,5.15,5.05,5.1,204588,0
2016-03-23,5.05,5.1,4.8,4.95,351550,0
2016-03-24,4.805,4.96,4.755,4.8375,131033,0
2016-03-28,5,5,4.6595,4.742,91182,0
2016-03-29,4.615,5,4.5,4.9,210865,0
2016-03-30,5.05,5.2,5,5.05,178587,0
2016-03-31,5.1,5.2,5,5.05,100197,0
2016-04-01,5.05,5.05,4.81,4.9505,139367,0
2016-04-04,4.9,4.9775,4.6705,4.6735,158061,0
2016-04-05,4.7,4.77,4.635,4.695,79474,0
2016-04-06,4.93,5.15,4.755,4.9625,136044,0
2016-04-07,4.945,5.1,4.777,4.8935,66340,0
2016-04-08,5.1,5.25,4.95,4.9665,100555,0
2016-04-11,4.9705,5.2,4.93,5,162928,0
2016-04-12,5,5.25,5,5.1,249718,0
2016-04-13,5.15,5.15,4.95,5,157313,0
2016-04-14,5.05,5.15,4.7675,4.909,187670,0
2016-04-15,4.845,4.9175,4.625,4.827,99481,0
2016-04-18,4.55,5.05,4.51,4.8965,137636,0
2016-04-19,5,5.175,5,5.05,167328,0
2016-04-20,5.1,5.45,5,5.35,148117,0
2016-04-21,5.45,5.6,5.3005,5.55,134054,0
2016-04-22,5.55,5.95,5.55,5.9,209519,0
2016-04-25,5.9,5.9,5.55,5.55,151200,0
2016-04-26,5.65,5.75,5.45,5.5,89129,0
2016-04-27,5.7,5.9,5.55,5.8,140565,0
2016-04-28,5.85,5.85,5.6,5.6,115387,0
2016-04-29,5.7,5.85,5.5,5.6,119474,0
2016-05-02,5.55,5.6455,5.3,5.5,83216,0
2016-05-03,5.4,5.4,4.91,5.05,222640,0
2016-05-04,5,5.15,4.7605,4.8,131852,0
2016-05-05,5,5.125,4.8125,5,106123,0
2016-05-06,4.949,5.15,4.8755,4.97,64292,0
2016-05-09,4.95,4.95,4.75,4.906,111308,0
2016-05-10,4.95,5,4.85,4.95,67697,0
2016-05-11,5.05,5.2,4.8025,5.05,93272,0
2016-05-12,5.2,5.3,4.8845,5,87632,0
2016-05-13,5.2,5.2,4.96,5,94387,0
2016-05-16,5.05,5.25,5.05,5.25,68874,0
2016-05-17,5.25,5.5,5.235,5.5,122845,0
2016-05-18,5.45,5.45,5,5.1,183901,0
2016-05-19,5,5.05,4.81,4.9995,117383,0
2016-05-20,5,5.15,4.935,5.0995,48910,0
2016-05-23,4.95,5.35,4.95,5.3,80572,0
2016-05-24,5.2,5.2,4.9,4.96,119942,0
2016-05-25,5.05,5.1995,5,5.1,92426,0
2016-05-26,5.3,5.3,5,5.15,103263,0
2016-05-27,5.05,5.15,4.95,5.1,55821,0
2016-05-31,4.9875,4.9875,4.66,4.807,174205,0
2016-06-01,4.8,4.8,4.51,4.6575,314439,0
2016-06-02,4.7,4.95,4.6,4.8755,166183,0
2016-06-03,5,5.05,4.925,5,61759,0
2016-06-06,5.15,5.35,5.075,5.3,321678,0
2016-06-07,5.4,5.65,5.25,5.6,149197,0
2016-06-08,5.65,6,5.55,5.9,169450,0
2016-06-09,5.8,6.35,5.713,6.1,364905,0
2016-06-10,5.95,5.95,5.7,5.825,116568,0
2016-06-13,5.65,6.35,5.65,6,175025,0
2016-06-14,6.05,6.35,5.95,6.35,145339,0
2016-06-15,6.35,6.45,6,6.25,508146,0
2016-06-16,6.25,6.25,5.4,5.8,200192,0
2016-06-17,5.95,6.05,5.9,5.95,108263,0
2016-06-20,6.05,6.25,6,6.05,94256,0
2016-06-21,6,6.1,5.9,6.05,104970,0
2016-06-22,6.25,6.25,5.7,5.75,110307,0
2016-06-23,5.8,5.85,5.75,5.8,48554,0
2016-06-24,5.35,5.65,5.3,5.375,92249,0
2016-06-27,5.35,5.35,4.95,5,207888,0
2016-06-28,5.15,5.2,4.65,4.9015,312709,0
2016-06-29,4.95,5.05,4.9,4.92,230168,0
2016-06-30,4.95,4.9695,4.7605,4.948,110323,0
2016-07-01,4.85,5.25,4.85,5.15,116172,0
2016-07-05,5.15,5.2,4.95,4.975,123785,0
2016-07-06,4.95,5.1,4.818,5.1,68831,0
2016-07-07,5.15,5.2,4.9055,4.9745,116672,0
2016-07-08,5.35,5.35,5,5.2505,322687,0
2016-07-11,5.35,5.45,5.2,5.25,89040,0
2016-07-12,5.45,5.45,5.2,5.35,157530,0
2016-07-13,5.25,5.35,5.15,5.2,70264,0
2016-07-14,5.3,5.425,5.25,5.35,82261,0
2016-07-15,5.4,5.45,5.3,5.4,54158,0
2016-07-18,5.4,5.55,5.1,5.3,136878,0
2016-07-19,5.35,5.35,5.1,5.1,102694,0
2016-07-20,4.65,4.765,4.455,4.6,712630,0
2016-07-21,4.65,4.6935,4.575,4.6,123251,0
2016-07-22,4.6,4.6,4.45,4.5435,122300,0
2016-07-25,4.468,4.515,4.386,4.3895,140208,0
2016-07-26,4.35,4.4095,4.26,4.4,125670,0
2016-07-27,4.4005,4.502,4.2605,4.3,98526,0
2016-07-28,4.35,4.35,4.1925,4.23,78958,0
2016-07-29,4.193,4.3305,4.193,4.2905,198592,0
2016-08-01,4.2,4.291,4.15,4.1725,71359,0
2016-08-02,4.1625,4.28,4,4.0275,107412,0
2016-08-03,4,4.175,3.95,4.1005,103193,0
2016-08-04,4.16,4.4335,4.155,4.3495,99097,0
2016-08-05,4.4,4.4,4.213,4.345,398670,0
2016-08-08,4.3,4.461,4.25,4.4325,64185,0
2016-08-09,4.5,4.5,4.25,4.3,68450,0
2016-08-10,4.1,4.265,3.97,4.2,178920,0
2016-08-11,4.05,4.1005,3.799,3.835,353299,0
2016-08-12,3.95,3.95,3.7635,3.772,131522,0
2016-08-15,3.771,4.0685,3.751,4.0265,149830,0
2016-08-16,4.095,4.095,3.907,3.969,85503,0
2016-08-17,4,4,3.95,3.954,68830,0
2016-08-18,4.03,4.1645,3.9595,4.0635,70218,0
2016-08-19,4.05,4.09,3.977,4.005,36480,0
2016-08-22,3.95,3.9625,3.75,3.843,98409,0
2016-08-23,3.758,3.985,3.758,3.939,52419,0
2016-08-24,3.9,3.943,3.8,3.8185,67710,0
2016-08-25,3.85,3.88,3.75,3.7875,26889,0
2016-08-26,3.75,3.862,3.75,3.8495,21686,0
2016-08-29,3.85,4.24,3.7895,4.117,160577,0
2016-08-30,4.1,4.185,3.95,3.996,68895,0
2016-08-31,4,4.095,3.825,4.015,81527,0
2016-09-01,3.95,3.9695,3.7655,3.775,201846,0
2016-09-02,3.9,3.94,3.8155,3.8645,204973,0
2016-09-06,3.885,4.215,3.8825,4.2,113863,0
2016-09-07,4.2,4.3395,4.085,4.155,162772,0
2016-09-08,4.1505,4.38,4.1505,4.3055,115579,0
2016-09-09,4.38,4.4,4.2105,4.32,71482,0
2016-09-12,4.245,4.4505,4.155,4.43,51366,0
2016-09-13,4.365,4.445,4.1695,4.24,236490,0
2016-09-14,4.2,4.4,4.15,4.2045,80565,0
2016-09-15,4.17,4.334,4.17,4.28,20333,0
2016-09-16,4.17,4.22,4,4.1,63628,0
2016-09-19,4,4.28,4,4.1675,53803,0
2016-09-20,4.25,4.675,4.25,4.55,211619,0
2016-09-21,4.6,4.7755,4.488,4.6805,119030,0
2016-09-22,4.75,4.9,4.75,4.7795,67601,0
2016-09-23,4.815,4.8505,4.735,4.7495,121466,0
2016-09-26,4.7375,4.8175,4.4,4.478,87187,0
2016-09-27,4.45,4.45,4.25,4.26,54003,0
2016-09-28,4.29,4.6245,4.29,4.5985,87762,0
2016-09-29,4.655,4.655,4.4,4.45,93521,0
2016-09-30,4.4505,4.5,4.22,4.273,31666,0
2016-10-03,4.25,4.3945,4.229,4.276,70950,0
2016-10-04,4.35,4.35,3.955,4.05,218611,0
2016-10-05,4.1,4.287,4.085,4.287,102005,0
2016-10-06,4.284,4.3295,4.18,4.325,140667,0
2016-10-07,4.25,4.415,4.25,4.339,75951,0
2016-10-10,4.6,4.6,4.414,4.4275,31549,0
2016-10-11,4.55,4.55,4.3,4.3005,41725,0
2016-10-12,4.271,4.55,4.2025,4.54,70026,0
2016-10-13,4.55,4.6465,4.4215,4.6,94695,0
2016-10-14,4.6005,4.7705,4.6005,4.6955,126251,0
2016-10-17,4.8,4.8,4.5,4.52,43357,0
2016-10-18,4.6465,4.65,4.525,4.55,39852,0
2016-10-19,4.6,4.8,4.5605,4.75,97323,0
2016-10-20,4.75,4.75,4.64,4.6645,39341,0
2016-10-21,4.65,4.8,4.6,4.7635,40239,0
2016-10-24,4.787,4.787,4.605,4.646,51053,0
2016-10-25,4.6,4.675,4.545,4.6135,56691,0
2016-10-26,4.597,4.6945,4.5375,4.5375,20287,0
2016-10-27,4.644,4.688,4.513,4.6395,47018,0
2016-10-28,4.615,4.6605,4.515,4.65,94264,0
2016-10-31,4.64,4.64,4.4,4.542,74098,0
2016-11-01,4.6005,4.6005,4.401,4.5015,224054,0
2016-11-02,4.45,4.4715,4.1635,4.27,85882,0
2016-11-03,4.2005,4.27,4.106,4.1455,30803,0
2016-11-04,4.1,4.1,3.8995,3.929,72193,0
2016-11-07,4,4.15,3.871,4.0865,93986,0
2016-11-08,4.1,4.104,3.96,4.005,48424,0
2016-11-09,4.008,4.1815,3.9,4.114,47016,0
2016-11-10,4.15,4.15,3.8535,3.8535,63982,0
2016-11-11,3.94,3.95,3.775,3.85,103025,0
2016-11-14,3.825,3.8995,3.75,3.765,153137,0
2016-11-15,3.875,4.01,3.7835,3.8815,144901,0
2016-11-16,3.813,3.9345,3.805,3.9,44097,0
2016-11-17,3.95,4,3.85,3.872,50095,0
2016-11-18,3.905,3.91,3.805,3.85,38862,0
2016-11-21,3.9,4.09,3.9,4.0005,116613,0
2016-11-22,4,4.08,3.9,3.908,49696,0
2016-11-23,3.91,3.955,3.8115,3.94,53265,0
2016-11-25,4.03,4.03,3.85,3.8965,54205,0
2016-11-28,3.85,3.97,3.8205,3.8205,57366,0
2016-11-29,3.825,3.825,3.6,3.68,158637,0
2016-11-30,3.82,4.05,3.82,3.9815,319673,0
2016-12-01,4.015,4.4,4.001,4.1995,196085,0
2016-12-02,4.2,4.3,4.0505,4.125,72168,0
2016-12-05,4.39,4.585,4.321,4.4695,199916,0
2016-12-06,4.385,4.5,4.285,4.443,97511,0
2016-12-07,4.404,4.6,4.375,4.513,150913,0
2016-12-08,4.55,4.8,4.4465,4.685,357889,0
2016-12-09,4.75,5.1,4.735,5,316701,0
2016-12-12,5.2,5.35,5.01,5.125,364028,0
2016-12-13,5.15,5.25,4.95,5,100576,0
2016-12-14,5,5,4.625,4.655,151771,0
2016-12-15,4.75,4.79,4.425,4.78,123473,0
2016-12-16,4.805,4.82,4.6715,4.745,150678,0
2016-12-19,4.65,4.84,4.6,4.6,115716,0
2016-12-20,4.602,4.725,4.5,4.5345,83150,0
2016-12-21,4.65,4.8015,4.534,4.5485,53911,0
2016-12-22,4.5,4.645,4.5,4.5075,36438,0
2016-12-23,4.55,4.61,4.5,4.5005,52255,0
2016-12-27,4.5,4.65,4.4705,4.65,44912,0
2016-12-28,4.55,4.745,4.5,4.7195,71409,0
2016-12-29,4.75,4.75,4.63,4.7265,77350,0
2016-12-30,4.65,4.75,4.65,4.72,144838,0
2017-01-03,4.8,4.9155,4.67,4.8,132316,0
2017-01-04,4.75,4.895,4.75,4.863,37440,0
2017-01-05,4.85,5.15,4.85,4.854,133258,0
2017-01-06,5,5,4.77,4.8275,50959,0
2017-01-09,4.795,4.795,4.631,4.6505,52280,0
2017-01-10,4.7,4.7,4.455,4.5455,135412,0
2017-01-11,4.603,4.7155,4.5,4.616,63475,0
2017-01-12,4.75,4.8935,4.6,4.85,155070,0
2017-01-13,4.95,4.95,4.656,4.6755,92132,0
2017-01-17,4.8495,4.8495,4.575,4.6055,48442,0
2017-01-18,4.605,4.605,4.285,4.337,201502,0
2017-01-19,4.386,4.5,4.308,4.395,75798,0
2017-01-20,4.35,4.5555,4.35,4.5355,72999,0
2017-01-23,4.5995,4.5995,4.3485,4.3745,58430,0
2017-01-24,4.3,4.55,4.3,4.503,84229,0
2017-01-25,4.6,4.6005,4.445,4.489,103352,0
2017-01-26,4.625,4.625,4.425,4.5125,125006,0
2017-01-27,4.62,4.62,4.375,4.4995,118971,0
2017-01-30,4.5,4.5,4.2,4.21,226673,0
2017-01-31,4.105,4.204,4.078,4.1375,111109,0
2017-02-01,4.3,4.3,3.925,3.95,191124,0
2017-02-02,4,4.05,3.85,3.9865,103588,0
2017-02-03,4,4.05,3.91,3.935,146932,0
2017-02-06,3.95,4,3.785,3.8005,205388,0
2017-02-07,3.95,3.95,3.7,3.893,113816,0
2017-02-08,3.855,4,3.775,3.95,74031,0
2017-02-09,3.95,4.14,3.95,4,49068,0
2017-02-10,4.05,4.135,3.965,3.98,46210,0
2017-02-13,4,4,3.85,3.9005,74184,0
2017-02-14,4,4,3.89,3.977,49660,0
2017-02-15,4,4.1365,3.9755,4.1,127156,0
2017-02-16,4.1045,4.24,4.052,4.08,113731,0
2017-02-17,4.1,4.1495,4.0135,4.055,36230,0
2017-02-21,4.065,4.1905,4.055,4.188,104998,0
2017-02-22,4.1,4.181,4.005,4.0545,98793,0
2017-02-23,4.02,4.145,3.9105,3.95,53775,0
2017-02-24,3.9455,3.9995,3.92,3.963,49231,0
2017-02-27,3.95,3.9985,3.8,3.81,107831,0
2017-02-28,3.765,3.885,3.745,3.7915,101844,0
2017-03-01,3.885,3.885,3.7505,3.815,62052,0
2017-03-02,3.758,3.8365,3.75,3.7595,43542,0
2017-03-03,3.75,4.0365,3.75,3.9985,112979,0
2017-03-06,4.1,4.1,3.855,3.925,63847,0
2017-03-07,3.93,4.25,3.876,3.9935,103320,0
2017-03-08,4.07,4.07,3.8,3.8,126723,0
2017-03-09,3.75,3.844,3.75,3.84,93680,0
2017-03-10,3.9,3.925,3.73,3.8605,113908,0
2017-03-13,3.9,3.965,3.85,3.9,53751,0
2017-03-14,3.9,3.915,3.7625,3.8325,60563,0
2017-03-15,3.93,4.07,3.85,3.981,188219,0
2017-03-16,4,4.025,3.845,3.88,49423,0
2017-03-17,3.85,3.88,3.8,3.8575,63627,0
2017-03-20,3.8335,3.8335,3.7505,3.775,49411,0
2017-03-21,3.78,3.849,3.7005,3.735,67138,0
2017-03-22,3.8,3.8,3.65,3.6845,103886,0
2017-03-23,3.8,3.8,3.625,3.7,39723,0
2017-03-24,3.75,3.7935,3.69,3.723,69260,0
2017-03-27,3.825,3.835,3.7,3.803,87458,0
2017-03-28,3.85,3.88,3.772,3.8625,185097,0
2017-03-29,3.89,3.95,3.8325,3.945,185247,0
2017-03-30,4,4.04,3.9,3.941,352015,0
2017-03-31,4,4.001,3.925,3.97,60415,0
2017-04-03,3.95,3.971,3.85,3.85,97379,0
2017-04-04,3.95,3.95,3.785,3.8365,68283,0
2017-04-05,3.925,3.992,3.875,3.916,76160,0
2017-04-06,4.05,4.05,3.877,3.9085,66172,0
2017-04-07,3.9445,3.945,3.865,3.8765,50504,0
2017-04-10,3.96,4.05,3.8805,4.025,70564,0
2017-04-11,3.99,4.199,3.968,4.156,89262,0
2017-04-12,4.2,4.2,4.0855,4.1485,61967,0
2017-04-13,4.2,4.25,4.1495,4.15,87150,0
2017-04-17,4.15,4.15,3.95,4.1,122784,0
2017-04-18,3.95,4.17,3.95,4.0325,108056,0
2017-04-19,4.1,4.1,3.835,3.893,32291,0
2017-04-20,3.893,3.9,3.7885,3.7885,35392,0
2017-04-21,3.925,3.925,3.75,3.77,91966,0
2017-04-24,3.75,3.7715,3.725,3.728,28596,0
2017-04-25,3.725,3.752,3.7,3.7,45983,0
2017-04-26,3.725,3.8335,3.7125,3.7485,44650,0
2017-04-27,3.74,3.7515,3.65,3.68,43290,0
2017-04-28,3.65,3.8165,3.65,3.729,58359,0
2017-05-01,3.725,3.7845,3.675,3.7005,36257,0
2017-05-02,3.65,3.7255,3.65,3.65,42200,0
2017-05-03,3.65,3.7645,3.615,3.675,43388,0
2017-05-04,3.7,3.7,3.5,3.5,104174,0
2017-05-05,3.55,3.6,3.5,3.5885,113323,0
2017-05-08,3.65,3.65,3.525,3.613,75111,0
2017-05-09,3.655,3.655,3.525,3.5345,37244,0
2017-05-10,3.5,3.78,3.5,3.6965,99725,0
2017-05-11,3.7145,3.735,3.6505,3.7,41148,0
2017-05-12,3.775,3.8,3.67,3.694,28138,0
2017-05-15,3.703,3.836,3.7,3.79,89630,0
2017-05-16,3.88,3.88,3.7505,3.7715,50891,0
2017-05-17,3.65,3.795,3.617,3.64,47097,0
2017-05-18,3.65,3.65,3.513,3.61,91753,0
2017-05-19,3.61,3.6655,3.556,3.6285,63486,0
2017-05-22,3.545,3.676,3.545,3.6415,11127,0
2017-05-23,3.6,3.76,3.6,3.71,311796,0
2017-05-24,3.71,3.77,3.66,3.7395,125908,0
2017-05-25,3.65,3.7,3.4825,3.515,117955,0
2017-05-26,3.5215,3.568,3.47,3.4925,94064,0
2017-05-30,3.5,3.5,3.22,3.341,149491,0
2017-05-31,3.2255,3.3145,3.095,3.138,156961,0
2017-06-01,3.175,3.308,3.126,3.282,206128,0
2017-06-02,3.3,3.3,3.1315,3.1505,43876,0
2017-06-05,3.2,3.2,3.135,3.1995,35018,0
2017-06-06,3.1,3.249,3.1,3.2025,68785,0
2017-06-07,3.201,3.212,3.0625,3.1025,73568,0
2017-06-08,3.05,3.1,3,3.07,58214,0
2017-06-09,3.005,3.055,3.005,3.0365,84109,0
2017-06-12,3.01,3.15,3.01,3.065,45806,0
2017-06-13,3.1,3.2,3.05,3.2,93764,0
2017-06-14,3.109,3.322,3.109,3.1705,78345,0
2017-06-15,3.15,3.2145,2.965,3.0495,163182,0
2017-06-16,3.055,3.124,3.053,3.101,36657,0
2017-06-19,3.1,3.1545,3.059,3.0635,50356,0
2017-06-20,3,3.1,2.8675,2.9015,157090,0
2017-06-21,2.975,2.975,2.75,2.7915,99761,0
2017-06-22,2.8,2.8305,2.73,2.75,150099,0
2017-06-23,2.75,2.807,2.717,2.764,64312,0
2017-06-26,2.75,2.96,2.75,2.85,43428,0
2017-06-27,2.93,2.9686,2.7375,2.8175,157722,0
2017-06-28,2.915,2.965,2.76,2.8845,126627,0
2017-06-29,2.85,2.93,2.75,2.7605,36137,0
2017-06-30,2.8245,2.905,2.776,2.8985,27455,0
2017-07-03,2.9,3,2.847,2.979,27010,0
2017-07-05,2.95,3.05,2.7,2.725,127692,0
2017-07-06,2.61,2.83,2.57,2.59,153867,0
2017-07-07,2.6,2.656,2.39,2.44,207029,0
2017-07-10,2.39,2.46,2.36,2.39,145801,0
2017-07-11,2.35,2.405,2.24,2.24,303803,0
2017-07-12,2.24,2.34,2.24,2.27,248236,0
2017-07-13,2.31,2.34,2.2815,2.31,212359,0
2017-07-14,2.34,2.43,2.32,2.41,74479,0
2017-07-17,2.43,2.47,2.35,2.41,276802,0
2017-07-18,2.39,2.44,2.38,2.39,45754,0
2017-07-19,2.38,2.5,2.35,2.48,66713,0
2017-07-20,2.44,2.51,2.43,2.46,55666,0
2017-07-21,2.45,2.48,2.43,2.44,14627,0
2017-07-24,2.48,2.48,2.37,2.4,62531,0
2017-07-25,2.41,2.45,2.41,2.45,63365,0
2017-07-26,2.46,2.48,2.43,2.45,47676,0
2017-07-27,2.48,2.5,2.46,2.47,32595,0
2017-07-28,2.47,2.56,2.47,2.55,48079,0
2017-07-31,2.56,2.56,2.44,2.49,98127,0
2017-08-01,2.47,2.5,2.44,2.48,138687,0
2017-08-02,2.44,2.5014,2.4137,2.49,48175,0
2017-08-03,2.48,2.499,2.39,2.39,165535,0
2017-08-04,2.39,2.6611,2.38,2.59,132377,0
2017-08-07,2.57,2.6797,2.52,2.58,43892,0
2017-08-08,2.57,2.605,2.49,2.55,89127,0
2017-08-09,2.53,2.56,2.4,2.47,96218,0
2017-08-10,2.51,2.64,2.42,2.46,220513,0
2017-08-11,2.5,2.53,2.39,2.4,134416,0
2017-08-14,2.42,2.43,2.39,2.4,186972,0
2017-08-15,2.37,2.47,2.37,2.43,80065,0
2017-08-16,2.43,2.43,2.39,2.4,97936,0
2017-08-17,2.4,2.44,2.34,2.38,103353,0
2017-08-18,2.36,2.4,2.35,2.35,10361,0
2017-08-21,2.35,2.3698,2.3,2.31,38310,0
2017-08-22,2.34,2.34,2.26,2.27,22683,0
2017-08-23,2.26,2.309,2.23,2.3,18464,0
2017-08-24,2.28,2.33,2.2667,2.28,42661,0
2017-08-25,2.3,2.36,2.2916,2.35,32747,0
2017-08-28,2.3135,2.3135,2.29,2.29,8559,0
2017-08-29,2.26,2.3012,2.26,2.28,19551,0
2017-08-30,2.2724,2.3114,2.27,2.31,31888,0
2017-08-31,2.3,2.47,2.3,2.46,74992,0
2017-09-01,2.47,2.47,2.41,2.45,25730,0
2017-09-05,2.44,2.49,2.42,2.44,23255,0
2017-09-06,2.43,2.47,2.43,2.45,16287,0
2017-09-07,2.46,2.52,2.46,2.5,25346,0
2017-09-08,2.5,2.5,2.4128,2.47,75963,0
2017-09-11,2.47,2.56,2.45,2.45,53653,0
2017-09-12,2.5,2.58,2.46,2.53,40564,0
2017-09-13,2.57,2.65,2.5,2.63,49275,0
2017-09-14,2.66,2.79,2.65,2.79,123896,0
2017-09-15,2.79,2.84,2.75,2.83,39135,0
2017-09-18,2.84,2.86,2.7465,2.79,42772,0
2017-09-19,2.78,2.86,2.78,2.81,35536,0
2017-09-20,2.7835,3.08,2.7835,3.01,79797,0
2017-09-21,3.07,3.1,3,3.04,55082,0
2017-09-22,3.06,3.07,2.92,2.95,35633,0
2017-09-25,2.95,3.01,2.92,2.96,60630,0
2017-09-26,2.9,3,2.9,3,20615,0
2017-09-27,3.05,3.05,2.94,2.95,24771,0
2017-09-28,3,3.07,2.95,3.01,37935,0
2017-09-29,2.97,3,2.84,2.84,64035,0
2017-10-02,2.78,2.8,2.7,2.71,29459,0
2017-10-03,2.7,2.7607,2.7,2.71,28942,0
2017-10-04,2.7,2.74,2.66,2.72,18996,0
2017-10-05,2.75,2.75,2.71,2.74,7798,0
2017-10-06,2.7,2.8,2.61,2.66,43386,0
2017-10-09,2.66,2.79,2.66,2.73,24531,0
2017-10-10,2.69,2.71,2.65,2.65,18120,0
2017-10-11,2.68,2.68,2.58,2.63,33656,0
2017-10-12,2.56,2.66,2.55,2.6,35325,0
2017-10-13,2.62,2.71,2.55,2.5789,71815,0
2017-10-16,2.58,2.58,2.48,2.51,54253,0
2017-10-17,2.48,2.49,2.42,2.46,33178,0
2017-10-18,2.43,2.53,2.43,2.4701,45910,0
2017-10-19,2.46,2.47,2.4,2.41,23550,0
2017-10-20,2.41,2.42,2.37,2.41,65856,0
2017-10-23,2.4098,2.4098,2.34,2.34,32162,0
2017-10-24,2.35,2.38,2.32,2.3399,47645,0
2017-10-25,2.3,2.31,2.243,2.29,44967,0
2017-10-26,2.26,2.26,2.24,2.25,57004,0
2017-10-27,2.26,2.399,2.24,2.38,68828,0
2017-10-30,2.4,2.48,2.38,2.39,85236,0
2017-10-31,2.3576,2.4,2.33,2.4,40277,0
2017-11-01,2.37,2.46,2.37,2.42,201834,0
2017-11-02,2.4,2.4301,2.39,2.41,103458,0
2017-11-03,2.42,2.42,2.39,2.41,63615,0
2017-11-06,2.4,2.73,2.4,2.718,186194,0
2017-11-07,2.72,2.72,2.58,2.61,108920,0
2017-11-08,2.6,2.61,2.56,2.6,39344,0
2017-11-09,2.59,2.62,2.4709,2.5697,71111,0
2017-11-10,2.56,2.56,2.4558,2.46,44569,0
