Date,Open,High,Low,Close,Volume,OpenInt
2011-10-03,32.106,32.288,29.78,30.783,55348,0
2011-10-04,30.1,31.33,29.734,30.555,70985,0
2011-10-05,30.144,31.286,30.144,30.967,14168,0
2011-10-06,31.011,31.376,30.509,30.829,46326,0
2011-10-07,30.555,31.011,29.644,30.419,115175,0
2011-10-10,30.008,32.06,30.008,32.06,19170,0
2011-10-11,32.197,32.288,31.423,31.742,12683,0
2011-10-12,32.014,32.334,31.604,31.604,38370,0
2011-10-13,31.877,31.97,31.467,31.877,12092,0
2011-10-14,32.243,32.561,31.924,32.472,12633,0
2011-10-17,32.561,32.561,31.239,31.33,9340,0
2011-10-18,31.011,32.106,31.011,31.787,14037,0
2011-10-19,31.924,32.151,31.286,31.376,141561,0
2011-10-20,30.829,31.787,30.829,31.467,14524,0
2011-10-21,31.742,31.832,31.103,31.742,6243,0
2011-10-24,31.696,32.334,31.696,32.151,22374,0
2011-10-25,32.151,32.334,31.696,31.832,7706,0
2011-10-26,32.334,32.698,31.65,32.698,15842,0
2011-10-27,32.972,33.064,31.467,32.334,44358,0
2011-10-28,32.334,32.608,32.06,32.608,7076,0
2011-10-31,32.386,32.386,31.647,32.062,13948,0
2011-11-01,31.65,31.65,30.829,31.057,15091,0
2011-11-02,31.376,31.877,30.829,31.877,15006,0
2011-11-03,31.924,32.151,31.423,32.014,12063,0
2011-11-04,31.558,32.288,31.558,32.243,23066,0
2011-11-07,32.151,32.38,31.742,32.288,18379,0
2011-11-08,32.197,32.561,31.924,32.197,37742,0
2011-11-09,31.742,32.014,31.376,31.467,51734,0
2011-11-10,31.467,31.97,31.376,31.467,69806,0
2011-11-11,31.65,32.472,31.604,32.472,47255,0
2011-11-14,32.334,33.566,32.106,33.246,65154,0
2011-11-15,32.38,33.154,31.742,32.38,66847,0
2011-11-16,32.288,32.746,31.558,31.558,36832,0
2011-11-17,31.467,31.924,30.783,30.967,17578,0
2011-11-18,30.967,31.604,30.738,31.286,27069,0
2011-11-21,30.967,31.057,30.692,30.829,19808,0
2011-11-22,30.829,31.103,30.602,30.738,12003,0
2011-11-23,30.873,30.873,29.644,29.872,46720,0
2011-11-25,29.688,30.419,29.461,29.734,36423,0
2011-11-28,30.419,30.829,29.917,30.1,17943,0
2011-11-29,29.872,30.1,29.688,29.917,13660,0
2011-11-30,30.585,30.63,29.614,30.4,44068,0
2011-12-01,30.191,30.692,29.825,29.872,29548,0
2011-12-02,30.053,30.236,29.825,30.236,15765,0
2011-12-05,30.509,30.829,30.191,30.829,15767,0
2011-12-06,30.76,31.265,30.531,31.036,15697,0
2011-12-07,31.239,31.239,30.509,30.873,8954,0
2011-12-08,30.555,30.783,29.734,29.78,11117,0
2011-12-09,29.825,30.602,29.825,30.509,22696,0
2011-12-12,30.191,30.464,29.688,30.282,28431,0
2011-12-13,30.555,30.873,30.191,30.464,17906,0
2011-12-14,30.236,31.103,30.191,30.783,28381,0
2011-12-15,31.148,31.148,30.008,30.144,66587,0
2011-12-16,30.191,30.555,28.777,28.96,126921,0
2011-12-19,29.005,29.142,28.139,28.503,39211,0
2011-12-20,28.503,29.506,28.458,28.823,49757,0
2011-12-21,28.777,29.598,28.412,29.461,32507,0
2011-12-22,29.506,30.738,29.188,30.738,27194,0
2011-12-23,30.602,30.967,30.419,30.783,17423,0
2011-12-27,30.829,31.696,30.783,31.148,29888,0
2011-12-28,31.011,31.33,30.967,31.103,35654,0
2011-12-29,31.057,31.877,31.057,31.423,27944,0
2011-12-30,31.239,32.06,31.239,31.97,21074,0
2012-01-03,32.288,32.972,32.151,32.334,24514,0
2012-01-04,32.06,34.432,32.06,34.432,56020,0
2012-01-05,34.34,34.34,33.154,33.566,220450,0
2012-01-06,33.653,34.066,33.332,33.883,25049,0
2012-01-09,34.113,34.113,33.61,33.976,13700,0
2012-01-10,34.158,34.294,33.52,34.067,45759,0
2012-01-11,34.158,35.03,34.112,34.939,22958,0
2012-01-12,35.122,35.398,34.709,34.893,10256,0
2012-01-13,34.755,34.939,33.929,34.572,9621,0
2012-01-17,34.617,35.489,34.388,35.122,22642,0
2012-01-18,35.352,35.444,34.893,35.168,20034,0
2012-01-19,35.122,35.902,34.434,34.663,45258,0
2012-01-20,34.434,34.617,34.158,34.204,35198,0
2012-01-23,33.929,34.204,33.378,33.746,24204,0
2012-01-24,33.699,34.204,33.424,34.158,21990,0
2012-01-25,34.158,34.48,34.02,34.48,32688,0
2012-01-26,34.526,34.709,34.204,34.709,25747,0
2012-01-27,34.617,34.8,34.388,34.388,60940,0
2012-01-30,34.25,35.489,34.25,35.444,37611,0
2012-01-31,35.435,35.666,34.973,35.435,24324,0
2012-02-01,35.444,35.995,35.306,35.765,26263,0
2012-02-02,35.811,36.776,35.811,36.546,23897,0
2012-02-03,36.637,37.464,36.546,37.28,16988,0
2012-02-06,36.729,37.188,36.178,36.5,31323,0
2012-02-07,36.5,36.729,36.088,36.178,9629,0
2012-02-08,36.362,36.408,35.811,36.04,12508,0
2012-02-09,36.04,37.143,35.995,37.143,29624,0
2012-02-10,36.959,37.188,36.5,37.005,17680,0
2012-02-13,37.372,37.372,36.776,37.234,24584,0
2012-02-14,37.143,37.143,36.637,36.912,12966,0
2012-02-15,36.868,37.188,35.948,36.408,17761,0
2012-02-16,36.408,37.05,36.408,37.005,9634,0
2012-02-17,37.096,37.372,36.868,37.28,10202,0
2012-02-21,37.417,37.464,37.188,37.28,14684,0
2012-02-22,37.234,37.234,36.682,36.729,9866,0
2012-02-23,36.546,37.096,36.546,36.868,19154,0
2012-02-24,36.912,36.912,36.27,36.316,10098,0
2012-02-27,36.316,36.682,35.902,36.088,9910,0
2012-02-28,35.948,36.27,35.398,35.628,10985,0
2012-02-29,35.705,36.17,34.82,35.798,30302,0
2012-03-01,35.765,36.454,35.582,35.674,14065,0
2012-03-02,35.574,35.759,34.88,35.112,10186,0
2012-03-05,35.122,35.122,34.8,34.939,4152,0
2012-03-06,34.465,34.649,33.726,34.234,22989,0
2012-03-07,34.326,34.742,34.049,34.189,7561,0
2012-03-08,34.696,35.297,34.234,34.742,9741,0
2012-03-09,34.512,35.205,34.42,34.604,9476,0
2012-03-12,34.572,34.8,34.204,34.617,16171,0
2012-03-13,34.572,35.261,34.572,35.076,19650,0
2012-03-14,35.168,35.168,34.572,34.617,4796,0
2012-03-15,34.663,34.939,34.526,34.939,7684,0
2012-03-16,34.788,35.482,34.742,35.066,11550,0
2012-03-19,34.846,35.261,34.663,34.939,9318,0
2012-03-20,34.788,35.066,34.512,34.834,25878,0
2012-03-21,34.973,35.112,34.558,34.649,8047,0
2012-03-22,34.465,35.112,34.465,34.973,12369,0
2012-03-23,34.88,35.112,34.788,35.019,12303,0
2012-03-26,34.973,36.406,34.788,35.759,24601,0
2012-03-27,35.898,37.098,35.574,36.776,29268,0
2012-03-28,36.822,36.914,36.036,36.129,12903,0
2012-03-29,36.406,37.284,35.62,37.098,27174,0
2012-03-30,37.098,37.098,34.742,35.527,61320,0
2012-04-02,35.39,35.39,35.112,35.251,29330,0
2012-04-03,35.112,35.342,34.973,35.342,20187,0
2012-04-04,35.112,35.297,35.019,35.297,10030,0
2012-04-05,35.112,35.342,35.019,35.066,12641,0
2012-04-09,34.88,35.527,34.558,35.019,24466,0
2012-04-10,35.019,35.112,33.865,34.465,31781,0
2012-04-11,34.558,35.435,34.42,35.019,23254,0
2012-04-12,34.973,35.527,34.788,35.158,8110,0
2012-04-13,34.927,35.112,34.696,34.927,13392,0
2012-04-16,34.834,35.205,34.696,34.742,18847,0
2012-04-17,34.88,35.066,34.696,34.927,23042,0
2012-04-18,34.88,35.251,34.834,35.019,15742,0
2012-04-19,35.205,35.205,34.788,35.112,13573,0
2012-04-20,35.205,35.39,34.88,35.158,12271,0
2012-04-23,34.834,35.019,34.649,34.927,10031,0
2012-04-24,35.019,35.066,34.558,35.066,53402,0
2012-04-25,35.066,35.342,34.696,34.788,27499,0
2012-04-26,34.649,34.927,34.512,34.742,14398,0
2012-04-27,34.604,35.066,34.374,34.834,17020,0
2012-04-30,34.558,34.742,34.234,34.558,10657,0
2012-05-01,34.42,34.834,33.772,34.003,22885,0
2012-05-02,33.772,34.512,33.726,34.326,14292,0
2012-05-03,34.326,34.326,33.171,33.448,10367,0
2012-05-04,33.264,33.311,32.109,32.894,35307,0
2012-05-07,32.664,33.264,32.664,33.217,11658,0
2012-05-08,32.848,32.894,32.618,32.848,9976,0
2012-05-09,32.664,32.94,32.433,32.479,14623,0
2012-05-10,32.571,32.755,32.433,32.571,6023,0
2012-05-11,32.34,32.524,31.971,32.294,15823,0
2012-05-14,31.971,32.294,31.971,32.062,16757,0
2012-05-15,32.109,32.664,31.924,31.971,20517,0
2012-05-16,32.34,32.34,31.693,31.693,11173,0
2012-05-17,31.832,32.016,31.323,31.647,20728,0
2012-05-18,31.554,31.832,31.323,31.416,17437,0
2012-05-21,31.416,32.016,31.416,31.971,15175,0
2012-05-22,31.877,32.34,31.877,32.062,7566,0
2012-05-23,32.016,32.062,31.416,31.832,7549,0
2012-05-24,31.601,31.924,31.416,31.786,10389,0
2012-05-25,31.647,31.971,31.416,31.971,4626,0
2012-05-29,31.877,32.201,31.647,31.971,5283,0
2012-05-30,31.786,31.971,31.416,31.971,10885,0
2012-05-31,31.696,31.836,31.417,31.65,19425,0
2012-06-01,31.416,32.247,31.416,32.062,13142,0
2012-06-04,31.971,31.971,31.416,31.647,21114,0
2012-06-05,31.51,31.743,31.51,31.65,10412,0
2012-06-06,31.976,32.255,31.789,32.116,8660,0
2012-06-07,32.069,32.488,32.069,32.349,20462,0
2012-06-08,32.116,32.676,32.069,32.535,10918,0
2012-06-11,32.571,32.571,31.877,32.016,8151,0
2012-06-12,31.877,32.016,31.323,31.554,19675,0
2012-06-13,31.323,31.647,31.323,31.601,12158,0
2012-06-14,31.508,32.062,31.323,31.924,11398,0
2012-06-15,31.836,32.116,31.463,32.116,6298,0
2012-06-18,31.832,32.201,31.508,31.832,5726,0
2012-06-19,31.832,32.062,31.461,32.016,6596,0
2012-06-20,32.155,32.201,31.786,32.155,4787,0
2012-06-21,32.208,32.208,31.322,31.417,13766,0
2012-06-22,31.322,31.51,31.184,31.417,7456,0
2012-06-25,31.09,31.369,31.09,31.322,7236,0
2012-06-26,31.184,31.184,30.95,30.95,5263,0
2012-06-27,30.764,31.417,30.718,31.369,7466,0
2012-06-28,31.184,31.417,31.184,31.417,5608,0
2012-06-29,31.603,31.603,31.136,31.417,13554,0
2012-07-02,31.23,31.463,31.044,31.369,10645,0
2012-07-03,31.417,32.208,31.369,32.069,28770,0
2012-07-05,31.696,32.349,31.09,31.463,44768,0
2012-07-06,31.369,32.116,31.136,31.93,16201,0
2012-07-09,31.743,33.048,31.51,32.862,57578,0
2012-07-10,33.048,34.492,33.048,34.353,133677,0
2012-07-11,34.26,34.912,33.84,34.68,31830,0
2012-07-12,34.54,34.68,33.7,33.7,16814,0
2012-07-13,33.98,34.027,33.188,33.468,18577,0
2012-07-16,33.56,33.886,32.768,33.234,25745,0
2012-07-17,33.234,33.56,33.234,33.28,8575,0
2012-07-18,33.141,33.374,32.535,32.535,30132,0
2012-07-19,33.048,33.094,32.676,32.862,12132,0
2012-07-20,32.954,33.141,32.676,33.002,15688,0
2012-07-23,32.722,32.768,31.463,31.93,40224,0
2012-07-24,31.976,32.535,31.603,32.162,24238,0
2012-07-25,32.349,32.488,32.022,32.255,7027,0
2012-07-26,32.208,32.255,31.743,32.069,14026,0
2012-07-27,32.162,32.768,31.93,32.628,11390,0
2012-07-30,32.628,33.002,32.255,32.676,5393,0
2012-07-31,32.768,32.954,32.628,32.768,6638,0
2012-08-01,32.908,33.002,31.976,32.954,16817,0
2012-08-02,32.816,32.862,32.488,32.722,40150,0
2012-08-03,32.816,33.141,32.441,33.094,5658,0
2012-08-06,32.954,33.28,32.208,32.535,18312,0
2012-08-07,32.768,33.094,32.488,33.094,7450,0
2012-08-08,33.188,34.073,32.908,34.073,99254,0
2012-08-09,34.166,34.166,33.514,33.84,19595,0
2012-08-10,33.7,34.073,33.327,33.98,20161,0
2012-08-13,33.748,34.866,33.606,33.886,75142,0
2012-08-14,34.212,34.212,33.048,34.12,18419,0
2012-08-15,33.886,34.26,33.794,34.212,22939,0
2012-08-16,34.166,34.492,34.166,34.306,9505,0
2012-08-17,34.399,35.006,34.399,34.726,20980,0
2012-08-20,34.772,36.404,34.68,36.264,55197,0
2012-08-21,36.124,36.544,35.564,35.752,13202,0
2012-08-22,35.984,36.637,35.844,36.45,172678,0
2012-08-23,36.217,36.404,35.752,35.798,17922,0
2012-08-24,35.892,36.124,35.612,35.984,19766,0
2012-08-27,36.264,38.082,35.892,37.615,269157,0
2012-08-28,37.849,38.595,37.662,38.361,48514,0
2012-08-29,38.315,39.108,37.989,38.921,86402,0
2012-08-30,38.828,39.246,38.454,39.06,29536,0
2012-08-31,39.246,40.086,38.595,39.573,29511,0
2012-09-04,39.759,39.807,38.687,39.294,34381,0
2012-09-05,39.386,40.273,39.386,39.807,31685,0
2012-09-06,40.086,40.692,39.946,40.086,23668,0
2012-09-07,39.994,40.506,39.481,40.506,30417,0
2012-09-10,40.226,41.018,39.807,40.226,26035,0
2012-09-11,40.412,40.739,39.994,40.273,22694,0
2012-09-12,40.132,40.366,39.386,40.086,13537,0
2012-09-13,39.946,40.739,39.946,40.273,17716,0
2012-09-14,40.506,41.018,39.994,40.506,21337,0
2012-09-17,40.273,40.458,39.946,40.086,12036,0
2012-09-18,39.9,40.412,39.481,39.62,18000,0
2012-09-19,39.62,39.807,38.595,39.246,26585,0
2012-09-20,39.014,39.06,38.595,38.968,10669,0
2012-09-21,39.108,39.34,39.108,39.34,15542,0
2012-09-24,39.154,39.481,39.014,39.2,14226,0
2012-09-25,39.294,39.34,38.687,38.734,19402,0
2012-09-26,38.734,38.968,38.548,38.642,16900,0
2012-09-27,38.734,39.62,38.734,39.526,138195,0
2012-09-28,39.526,39.807,38.734,38.921,19666,0
2012-10-01,38.874,38.921,37.662,37.989,14728,0
2012-10-02,37.989,38.222,37.849,37.942,11607,0
2012-10-03,38.082,38.128,37.569,37.942,10871,0
2012-10-04,38.036,38.642,37.569,38.222,23045,0
2012-10-05,38.454,38.454,37.942,38.315,6786,0
2012-10-08,38.128,38.361,37.802,38.222,3730,0
2012-10-09,37.942,38.222,37.429,37.756,13125,0
2012-10-10,37.662,38.082,37.383,37.756,10413,0
2012-10-11,37.756,38.178,37.709,37.802,12118,0
2012-10-12,37.614,38.601,37.614,38.507,24766,0
2012-10-15,38.507,38.929,38.366,38.601,8629,0
2012-10-16,38.742,38.929,38.366,38.882,9040,0
2012-10-17,38.742,39.165,38.553,39.165,8182,0
2012-10-18,38.976,39.353,38.366,38.46,17604,0
2012-10-19,38.366,39.117,38.319,38.742,7473,0
2012-10-22,38.836,38.836,38.46,38.647,3965,0
2012-10-23,38.366,38.742,37.614,38.084,12939,0
2012-10-24,38.037,38.836,37.709,38.553,15521,0
2012-10-25,38.788,39.024,38.272,38.647,3471,0
2012-10-26,38.46,39.165,37.567,38.366,21450,0
2012-10-31,38.037,39.024,37.85,39.024,17756,0
2012-11-01,38.788,39.165,38.319,38.836,10585,0
2012-11-02,38.647,38.788,37.99,38.131,5719,0
2012-11-05,37.99,38.601,37.897,38.46,9312,0
2012-11-06,38.507,38.836,38.226,38.366,15052,0
2012-11-07,38.178,38.694,37.99,38.647,15424,0
2012-11-08,38.037,38.929,37.85,37.85,11040,0
2012-11-09,37.99,38.553,37.802,38.46,10828,0
2012-11-12,38.507,38.836,38.226,38.553,16936,0
2012-11-13,38.46,38.46,37.802,37.99,19987,0
2012-11-14,38.507,39.446,38.178,38.46,44646,0
2012-11-15,38.507,38.647,37.802,37.897,13237,0
2012-11-16,37.756,38.131,37.192,37.802,36606,0
2012-11-19,37.802,38.553,37.709,37.897,11482,0
2012-11-20,37.85,38.553,37.333,38.131,9852,0
2012-11-21,38.272,38.601,37.897,38.226,6204,0
2012-11-23,38.319,38.694,38.084,38.553,2562,0
2012-11-26,38.742,39.821,38.742,39.54,12025,0
2012-11-27,39.353,40.15,39.353,40.057,22448,0
2012-11-28,39.916,40.338,39.117,39.962,15844,0
2012-11-29,40.573,40.948,39.962,40.291,18830,0
2012-11-30,40.338,40.855,40.15,40.714,5035,0
2012-12-03,40.714,41.043,39.916,40.948,30781,0
2012-12-04,40.62,41.136,40.573,40.948,17233,0
2012-12-05,40.714,41.136,40.433,40.62,7835,0
2012-12-06,40.48,41.136,40.104,40.385,12633,0
2012-12-07,40.338,40.62,40.057,40.48,5947,0
2012-12-10,40.338,40.62,40.009,40.15,7816,0
2012-12-11,40.057,40.948,39.87,40.245,21361,0
2012-12-12,40.245,40.526,39.87,40.057,13018,0
2012-12-13,39.821,39.962,39.212,39.353,9992,0
2012-12-14,39.446,39.87,39.446,39.774,5695,0
2012-12-17,39.54,39.728,39.212,39.446,9167,0
2012-12-18,39.353,39.821,39.165,39.54,12216,0
2012-12-19,39.54,39.916,39.306,39.54,9891,0
2012-12-20,39.446,39.821,39.258,39.728,15807,0
2012-12-21,39.54,39.587,39.258,39.494,9920,0
2012-12-24,39.306,39.681,39.306,39.634,6662,0
2012-12-26,39.681,40.245,39.446,39.916,13964,0
2012-12-27,39.774,39.821,39.212,39.306,12221,0
2012-12-28,39.212,39.962,39.024,39.399,14683,0
2012-12-31,39.165,40.48,38.976,40.15,14943,0
2013-01-02,40.714,41.513,40.338,40.948,17062,0
2013-01-03,40.996,41.607,40.526,41.043,26321,0
2013-01-04,41.09,42.169,41.09,42.03,30639,0
2013-01-07,42.076,44.471,42.03,44.189,54438,0
2013-01-08,44.002,44.517,43.625,44.002,36580,0
2013-01-09,43.719,44.378,43.25,43.766,17782,0
2013-01-10,43.907,44.424,42.546,44.236,45975,0
2013-01-11,44.189,47.995,43.954,47.379,87568,0
2013-01-14,47.379,48.085,46.677,46.771,29765,0
2013-01-15,46.82,47.429,46.022,47.102,26114,0
2013-01-16,46.82,47.286,45.834,46.913,16162,0
2013-01-17,46.771,48.085,45.598,46.582,25905,0
2013-01-18,46.634,46.634,44.424,45.926,25641,0
2013-01-22,45.88,46.256,45.223,45.738,25427,0
2013-01-23,45.786,46.211,45.266,45.503,20973,0
2013-01-24,45.597,46.07,45.597,45.834,17860,0
2013-01-25,46.022,46.022,45.266,45.597,22961,0
2013-01-28,45.597,45.834,45.172,45.22,12807,0
2013-01-29,45.22,45.691,44.935,45.03,26890,0
2013-01-30,45.172,46.211,44.935,46.114,46570,0
2013-01-31,45.974,46.446,45.786,46.31,39284,0
2013-02-01,46.261,47.011,46.261,46.682,22463,0
2013-02-04,46.494,46.682,45.88,46.211,25501,0
2013-02-05,46.162,46.494,45.36,45.408,37885,0
2013-02-06,45.408,46.348,45.408,46.261,14853,0
2013-02-07,46.398,46.923,46.398,46.732,15624,0
2013-02-08,46.682,47.156,46.682,47.06,26129,0
2013-02-11,47.156,47.25,47.06,47.25,16004,0
2013-02-12,47.25,47.62,47.206,47.439,14007,0
2013-02-13,47.439,47.72,47.25,47.488,18630,0
2013-02-14,47.54,48.195,47.54,48.15,14664,0
2013-02-15,48.15,48.53,47.865,48.1,30336,0
2013-02-19,48.15,48.81,48.15,48.67,17564,0
2013-02-20,48.76,49.095,48.1,48.1,25779,0
2013-02-21,48.01,48.01,47.011,47.295,27109,0
2013-02-22,47.439,47.82,47.25,47.59,9862,0
2013-02-25,47.77,47.77,47.25,47.439,19985,0
2013-02-26,47.206,47.67,47.156,47.488,13665,0
2013-02-27,47.394,48.06,47.394,47.82,4411,0
2013-02-28,47.82,47.91,47.011,47.206,25837,0
2013-03-01,46.825,47.62,46.825,47.439,8585,0
2013-03-04,47.25,47.439,46.967,47.206,8092,0
2013-03-05,47.206,47.77,47.206,47.488,7689,0
2013-03-06,47.439,47.54,47.25,47.295,10620,0
2013-03-07,47.011,47.54,47.011,47.488,12369,0
2013-03-08,47.394,47.394,47.011,47.25,7737,0
2013-03-11,47.011,47.107,46.588,47.107,5813,0
2013-03-12,46.776,46.967,45.597,45.834,41256,0
2013-03-13,45.786,45.974,45.597,45.974,12487,0
2013-03-14,46.07,46.07,45.786,46.022,10664,0
2013-03-15,46.07,46.07,43.376,43.376,78547,0
2013-03-18,43.518,44.51,43.376,44.037,18394,0
2013-03-19,44.322,44.463,43.66,43.707,17633,0
2013-03-20,43.707,44.368,43.14,43.613,22285,0
2013-03-21,43.754,44.227,43.613,43.944,12459,0
2013-03-22,43.47,43.944,43.329,43.66,20784,0
2013-03-25,43.896,44.416,43.564,43.848,12777,0
2013-03-26,43.848,44.037,43.518,43.848,5753,0
2013-03-27,43.707,43.754,42.526,42.62,34330,0
2013-03-28,42.62,42.904,42.432,42.809,25868,0
2013-04-01,42.195,42.62,39.785,40.068,66254,0
2013-04-02,40.258,40.636,39.408,39.832,43082,0
2013-04-03,39.832,39.974,38.462,38.84,34325,0
2013-04-04,38.745,39.218,38.604,39.218,27371,0
2013-04-05,38.745,39.832,38.651,39.785,71485,0
2013-04-08,39.785,39.785,38.887,39.171,21341,0
2013-04-09,39.076,39.596,38.934,39.266,17556,0
2013-04-10,39.408,39.646,38.98,39.503,39102,0
2013-04-11,39.455,39.789,39.027,39.599,58578,0
2013-04-12,39.361,40.027,39.361,40.027,30770,0
2013-04-15,39.932,40.169,38.504,38.694,93554,0
2013-04-16,39.218,39.503,38.79,38.98,64856,0
2013-04-17,38.694,38.79,37.838,37.885,28620,0
2013-04-18,37.885,38.123,37.552,37.838,22202,0
2013-04-19,38.028,38.123,37.742,37.838,18149,0
2013-04-22,37.98,38.028,37.504,37.838,17204,0
2013-04-23,37.6,39.027,37.504,39.027,67600,0
2013-04-24,39.027,39.027,38.409,38.6,12493,0
2013-04-25,38.884,39.027,38.647,38.694,8050,0
2013-04-26,38.504,38.884,38.36,38.456,10236,0
2013-04-29,38.6,38.742,37.6,38.17,92226,0
2013-04-30,38.361,38.694,38.028,38.504,40491,0
2013-05-01,38.314,38.36,37.79,37.838,28915,0
2013-05-02,38.076,38.504,37.885,38.504,21049,0
2013-05-03,38.647,39.027,38.647,39.027,18404,0
2013-05-06,38.98,39.455,38.694,39.17,30230,0
2013-05-07,39.408,39.694,39.266,39.503,38095,0
2013-05-08,39.455,39.694,39.122,39.266,56018,0
2013-05-09,39.551,40.36,39.361,40.264,17911,0
2013-05-10,40.169,40.931,40.169,40.884,26707,0
2013-05-13,40.884,40.884,39.979,40.217,17109,0
2013-05-14,40.36,40.693,39.979,40.454,34462,0
2013-05-15,40.169,43.502,39.836,42.835,70736,0
2013-05-16,42.882,43.216,42.121,42.882,21511,0
2013-05-17,42.882,43.358,42.645,42.835,23418,0
2013-05-20,42.597,43.073,42.597,43.073,9783,0
2013-05-21,42.882,43.549,42.74,43.549,9430,0
2013-05-22,43.406,43.549,42.121,42.121,13767,0
2013-05-23,42.121,43.168,42.121,42.692,9146,0
2013-05-24,42.454,42.835,42.121,42.454,6445,0
2013-05-28,42.454,42.549,42.073,42.312,19756,0
2013-05-29,41.931,42.216,41.787,42.025,10746,0
2013-05-30,41.787,42.882,41.787,42.74,10700,0
2013-05-31,42.58,42.58,41.668,41.956,7458,0
2013-06-03,41.931,42.073,40.264,40.788,25587,0
2013-06-04,40.598,41.264,40.454,40.788,14115,0
2013-06-05,40.454,40.503,40.027,40.122,8784,0
2013-06-06,39.979,40.408,39.979,40.408,5220,0
2013-06-07,40.408,40.693,39.979,40.503,8851,0
2013-06-10,40.503,40.931,39.694,39.789,13384,0
2013-06-11,39.503,39.884,39.503,39.836,10421,0
2013-06-12,40.169,40.169,39.17,39.551,11097,0
2013-06-13,39.408,40.074,39.074,39.694,13266,0
2013-06-14,39.408,40.074,38.55,38.79,16367,0
2013-06-17,38.932,39.122,38.647,39.122,25229,0
2013-06-18,38.932,39.789,38.79,39.17,9965,0
2013-06-19,39.122,39.266,38.55,38.884,12937,0
2013-06-20,38.55,39.074,38.55,38.837,26063,0
2013-06-21,38.837,39.218,38.218,38.409,16689,0
2013-06-24,38.36,38.55,37.695,37.695,18366,0
2013-06-25,37.742,38.551,37.742,38.076,13267,0
2013-06-26,38.266,38.79,37.552,38.028,11261,0
2013-06-27,37.933,38.409,37.6,37.98,12212,0
2013-06-28,38.076,38.79,37.6,38.409,11829,0
2013-07-01,38.36,39.455,38.314,39.266,11467,0
2013-07-02,40.027,40.027,38.314,38.837,10727,0
2013-07-03,38.266,38.79,38.076,38.361,6129,0
2013-07-05,38.361,38.361,37.79,37.98,13331,0
2013-07-08,37.838,38.551,37.838,38.076,13607,0
2013-07-09,38.123,38.98,38.076,38.504,10583,0
2013-07-10,38.409,39.266,38.314,39.218,3543,0
2013-07-11,39.503,39.742,38.884,39.742,9514,0
2013-07-12,39.503,39.599,39.218,39.503,15542,0
2013-07-15,39.455,39.503,38.076,38.504,13543,0
2013-07-16,38.504,38.837,38.361,38.456,8018,0
2013-07-17,38.84,39.894,38.36,39.8,109269,0
2013-07-18,40.039,43.395,39.992,43.251,33815,0
2013-07-19,43.204,43.204,41.477,41.525,18646,0
2013-07-22,41.668,42.34,41.285,41.382,6868,0
2013-07-23,41.716,41.956,40.998,41.382,9918,0
2013-07-24,41.43,41.621,40.71,40.806,7218,0
2013-07-25,40.949,41.238,40.47,40.614,11634,0
2013-07-26,40.806,41.43,39.8,40.47,8105,0
2013-07-29,40.278,41.333,40.278,40.902,12609,0
2013-07-30,41.046,41.046,39.992,40.662,13957,0
2013-07-31,40.758,41.43,40.566,40.854,31104,0
2013-08-01,41.477,41.477,40.326,40.854,12131,0
2013-08-02,40.614,40.902,38.984,39.992,15111,0
2013-08-05,39.847,41.094,39.656,41.094,14854,0
2013-08-06,40.71,41.094,40.566,40.854,11875,0
2013-08-07,40.854,41.142,40.518,40.949,7914,0
2013-08-08,40.902,41.956,40.518,41.716,13019,0
2013-08-09,41.716,42.532,41.573,42.052,13912,0
2013-08-12,42.004,42.58,41.621,42.484,4458,0
2013-08-13,42.292,42.628,40.758,41.573,25075,0
2013-08-14,41.716,42.244,41.189,41.86,8976,0
2013-08-15,41.238,41.382,40.47,41.189,14276,0
2013-08-16,41.046,41.046,39.942,40.422,17651,0
2013-08-19,40.183,40.326,39.368,39.415,14443,0
2013-08-20,39.415,39.847,38.887,39.079,15882,0
2013-08-21,39.032,39.176,38.744,38.84,21143,0
2013-08-22,38.936,39.271,38.648,38.84,19519,0
2013-08-23,38.887,39.511,38.84,38.887,60297,0
2013-08-26,39.127,39.942,38.84,39.656,9158,0
2013-08-27,39.223,39.415,38.744,38.84,12464,0
2013-08-28,38.936,39.559,38.84,38.84,10975,0
2013-08-29,38.936,39.415,38.84,39.176,16364,0
2013-08-30,39.271,39.415,38.84,38.984,5441,0
2013-09-03,39.463,39.463,38.792,38.84,7375,0
2013-09-04,38.792,39.319,38.792,39.176,16833,0
2013-09-05,39.271,39.559,38.936,39.079,7940,0
2013-09-06,39.319,40.375,39.127,39.75,83426,0
2013-09-09,39.656,41.238,39.656,41.142,21556,0
2013-09-10,41.094,41.285,40.662,41.142,13117,0
2013-09-11,40.998,41.238,40.518,40.758,9735,0
2013-09-12,40.662,40.902,40.134,40.518,6908,0
2013-09-13,40.71,40.758,40.47,40.566,3844,0
2013-09-16,40.758,40.758,39.992,40.47,15395,0
2013-09-17,40.326,41.046,40.039,40.23,10275,0
2013-09-18,40.326,40.806,39.992,40.662,21478,0
2013-09-19,40.47,40.902,39.942,40.039,30653,0
2013-09-20,39.894,40.662,39.894,40.326,44414,0
2013-09-23,40.134,40.375,39.703,39.75,12477,0
2013-09-24,39.703,39.8,39.368,39.463,9193,0
2013-09-25,39.319,39.847,39.319,39.511,16170,0
2013-09-26,39.463,39.559,39.079,39.271,19921,0
2013-09-27,39.319,39.607,39.127,39.559,26652,0
2013-09-30,39.607,40.614,39.607,40.278,27280,0
2013-10-01,40.422,40.566,39.992,40.134,32057,0
2013-10-02,40.134,40.47,39.75,39.75,39837,0
2013-10-03,39.894,39.894,38.936,39.176,20294,0
2013-10-04,39.559,39.703,39.271,39.415,20782,0
2013-10-07,39.463,39.8,39.415,39.607,20602,0
2013-10-08,39.8,39.8,38.552,38.984,26926,0
2013-10-09,38.984,39.463,38.648,38.936,10243,0
2013-10-10,39.467,39.66,39.419,39.563,12699,0
2013-10-11,39.515,40.53,39.515,40.095,17079,0
2013-10-14,39.902,40.192,39.806,40.047,12088,0
2013-10-15,39.854,40.192,39.419,39.467,6708,0
2013-10-16,39.757,40.434,39.708,40.385,39407,0
2013-10-17,40.336,41.013,40.192,40.964,11472,0
2013-10-18,41.062,41.979,41.062,41.979,9812,0
2013-10-21,42.172,42.172,40.868,40.868,11910,0
2013-10-22,41.013,41.689,40.868,41.303,17623,0
2013-10-23,41.255,41.883,40.82,40.82,7529,0
2013-10-24,40.964,41.303,40.916,41.062,14637,0
2013-10-25,41.062,41.351,40.723,40.82,6070,0
2013-10-28,41.062,41.062,40.336,40.53,6746,0
2013-10-29,40.627,40.723,40.336,40.385,11471,0
2013-10-30,40.578,40.675,39.902,39.902,6236,0
2013-10-31,40.095,40.192,39.177,39.177,33245,0
2013-11-01,39.177,39.274,38.984,39.032,15049,0
2013-11-04,39.226,39.226,38.936,38.984,7274,0
2013-11-05,39.37,39.515,38.936,39.128,14471,0
2013-11-06,39.032,39.419,38.984,39.177,11535,0
2013-11-07,39.177,40.144,39.177,39.226,11832,0
2013-11-08,39.419,40.047,39.226,39.274,7299,0
2013-11-11,39.467,39.515,39.032,39.226,16073,0
2013-11-12,39.177,39.322,38.452,38.694,29963,0
2013-11-13,38.452,40.095,38.211,40.047,38321,0
2013-11-14,40.24,40.24,38.404,39.08,11184,0
2013-11-15,39.322,39.515,38.598,38.598,26737,0
2013-11-18,38.694,39.08,38.5,38.598,20506,0
2013-11-19,38.5,38.839,36.23,36.23,135478,0
2013-11-20,36.713,37.873,36.424,36.424,107808,0
2013-11-21,36.327,37.052,36.327,36.955,48741,0
2013-11-22,37.197,37.825,36.955,37.631,59970,0
2013-11-25,37.68,38.356,37.197,38.114,39973,0
2013-11-26,38.308,38.598,37.39,37.438,33523,0
2013-11-27,37.438,37.68,36.23,36.472,36543,0
2013-11-29,36.472,36.955,36.472,36.955,11609,0
2013-12-02,37.003,37.003,36.376,36.713,25320,0
2013-12-03,36.617,37.148,36.617,36.955,19923,0
2013-12-04,36.955,37.584,36.955,37.245,21025,0
2013-12-05,37.1,37.438,36.376,36.376,57091,0
2013-12-06,36.52,36.955,36.376,36.52,27124,0
2013-12-09,36.713,37.052,36.424,36.424,58007,0
2013-12-10,36.472,36.907,35.989,36.037,67348,0
2013-12-11,35.941,36.23,35.554,35.651,44655,0
2013-12-12,35.7,35.941,35.12,35.265,33519,0
2013-12-13,35.41,36.182,35.41,35.7,32447,0
2013-12-16,35.748,35.796,35.265,35.458,47824,0
2013-12-17,35.022,35.651,35.022,35.506,27044,0
2013-12-18,36.134,36.182,35.602,35.7,27912,0
2013-12-19,35.941,36.037,35.651,35.651,18452,0
2013-12-20,35.748,36.23,35.602,36.134,44729,0
2013-12-23,36.762,37.342,35.844,35.989,44603,0
2013-12-24,35.844,36.182,35.651,35.941,35714,0
2013-12-26,35.7,36.472,35.7,36.23,31334,0
2013-12-27,36.23,38.549,35.844,38.066,62139,0
2013-12-30,38.211,39.032,37.97,38.694,39109,0
2013-12-31,38.646,38.887,38.308,38.598,26538,0
2014-01-02,38.646,38.839,38.018,38.308,21999,0
2014-01-03,38.549,38.887,38.356,38.452,10174,0
2014-01-06,38.356,38.5,38.114,38.26,25791,0
2014-01-07,38.452,38.549,37.97,37.97,28183,0
2014-01-08,38.114,38.163,37.776,37.873,24520,0
2014-01-09,38.066,38.163,37.584,37.584,17349,0
2014-01-10,37.535,37.68,37.245,37.438,41367,0
2014-01-13,37.584,37.68,36.713,36.81,43614,0
2014-01-14,37.003,37.342,36.858,36.955,27249,0
2014-01-15,37.197,37.197,36.617,36.955,31949,0
2014-01-16,36.955,37.003,36.279,36.665,24686,0
2014-01-17,36.955,38.646,36.955,38.211,56826,0
2014-01-21,38.163,38.984,37.921,38.839,62969,0
2014-01-22,39.032,39.032,38.5,38.646,68589,0
2014-01-23,38.694,38.936,38.356,38.791,29197,0
2014-01-24,38.646,38.791,37.921,38.114,25117,0
2014-01-27,38.114,38.308,37.293,37.39,21455,0
2014-01-28,37.39,38.018,37.197,37.486,16717,0
2014-01-29,37.293,38.114,37.003,37.584,19364,0
2014-01-30,37.631,37.776,37.197,37.535,9699,0
2014-01-31,37.342,38.018,37.245,37.631,16266,0
2014-02-03,37.631,37.728,36.617,36.81,24866,0
2014-02-04,36.81,37.486,36.52,37.293,15591,0
2014-02-05,37.003,38.114,36.81,37.97,25362,0
2014-02-06,38.114,39.419,38.114,38.694,33178,0
2014-02-07,38.791,39.128,38.26,38.5,12300,0
2014-02-10,38.5,38.742,38.066,38.5,16743,0
2014-02-11,38.26,38.694,38.163,38.5,13678,0
2014-02-12,38.404,38.452,35.554,35.651,211282,0
2014-02-13,35.7,35.7,35.071,35.216,77079,0
2014-02-14,35.12,36.134,35.071,35.602,63277,0
2014-02-18,35.796,36.472,35.748,36.472,41914,0
2014-02-19,36.472,36.762,35.022,35.071,91498,0
2014-02-20,35.313,35.554,34.54,34.974,60226,0
2014-02-21,35.022,35.362,34.781,35.362,34037,0
2014-02-24,35.362,35.651,34.588,34.926,43720,0
2014-02-25,35.071,35.071,34.588,34.684,15818,0
2014-02-26,34.781,35.168,34.588,34.588,9878,0
2014-02-27,34.733,35.265,34.684,34.878,23179,0
2014-02-28,34.781,34.926,34.298,34.443,59187,0
2014-03-03,34.54,34.588,33.67,33.912,55293,0
2014-03-04,34.008,34.056,33.67,34.008,54539,0
2014-03-05,34.443,35.12,34.25,34.878,28931,0
2014-03-06,34.878,35.071,34.54,34.83,47389,0
2014-03-07,34.684,35.12,34.588,34.974,69616,0
2014-03-10,38.598,38.694,37.68,37.97,269783,0
2014-03-11,37.97,38.018,36.955,37.197,95963,0
2014-03-12,37.197,37.342,36.376,36.762,74632,0
2014-03-13,36.762,37.342,36.569,36.81,47559,0
2014-03-14,36.81,37.631,36.617,36.713,32634,0
2014-03-17,37.245,37.584,36.713,36.955,43207,0
2014-03-18,37.39,38.452,37.39,38.018,47719,0
2014-03-19,38.646,38.984,37.921,38.26,101390,0
2014-03-20,38.26,38.549,37.921,38.549,46533,0
2014-03-21,38.887,39.563,38.791,39.467,82765,0
2014-03-24,39.612,39.854,37.97,38.163,55818,0
2014-03-25,38.694,38.839,38.211,38.598,32433,0
2014-03-26,39.08,39.128,38.018,38.066,63034,0
2014-03-27,37.97,38.404,37.68,38.308,56693,0
2014-03-28,38.5,38.887,38.211,38.452,32672,0
2014-03-31,38.356,39.467,37.728,38.356,64242,0
2014-04-01,38.26,39.177,37.873,38.742,62131,0
2014-04-02,38.5,38.984,38.5,38.694,51154,0
2014-04-03,38.549,38.742,38.308,38.404,32089,0
2014-04-04,38.26,38.694,37.873,38.211,54273,0
2014-04-07,37.921,38.211,37.535,37.825,40407,0
2014-04-08,37.727,38.457,37.727,37.922,23655,0
2014-04-09,37.727,38.214,37.727,37.825,21721,0
2014-04-10,37.727,37.727,37.289,37.338,33124,0
2014-04-11,37.289,37.386,36.802,36.997,34142,0
2014-04-14,37.386,37.386,36.754,36.948,25327,0
2014-04-15,36.851,36.997,36.608,36.851,33884,0
2014-04-16,37.094,37.143,36.218,36.316,62366,0
2014-04-17,36.218,36.608,36.218,36.608,26535,0
2014-04-21,36.559,36.899,36.51,36.754,23052,0
2014-04-22,36.608,37.338,36.608,37.143,26359,0
2014-04-23,36.948,37.436,36.899,37.192,22697,0
2014-04-24,37.094,37.094,36.51,36.559,18042,0
2014-04-25,36.51,36.705,36.218,36.267,30156,0
2014-04-28,36.218,36.559,35.926,36.072,39670,0
2014-04-29,36.072,36.413,36.024,36.316,29170,0
2014-04-30,36.267,36.413,36.121,36.316,20343,0
2014-05-01,36.364,36.364,35.683,35.926,26922,0
2014-05-02,35.926,36.17,35.78,36.17,13891,0
2014-05-05,36.17,36.17,35.488,35.683,31873,0
2014-05-06,35.683,35.926,35.488,35.537,12075,0
2014-05-07,35.732,35.828,35.293,35.537,29850,0
2014-05-08,35.537,35.537,35.05,35.147,22162,0
2014-05-09,35.05,35.488,34.709,35.196,27506,0
2014-05-12,35.196,36.024,35.196,36.024,25480,0
2014-05-13,36.072,36.364,36.024,36.024,15828,0
2014-05-14,36.121,36.17,35.537,35.634,23225,0
2014-05-15,35.78,35.78,35.342,35.39,49636,0
2014-05-16,35.439,35.439,34.418,34.806,62001,0
2014-05-19,34.806,35.439,34.612,35.196,29811,0
2014-05-20,35.001,35.293,34.563,34.66,42182,0
2014-05-21,34.758,35.342,34.66,35.245,62029,0
2014-05-22,35.293,35.293,34.612,35.098,36905,0
2014-05-23,35.05,35.245,35.001,35.196,32697,0
2014-05-27,35.098,36.121,35.098,35.975,43970,0
2014-05-28,36.17,36.899,36.024,36.851,31924,0
2014-05-29,36.948,37.143,36.17,36.218,22804,0
2014-05-30,36.024,36.267,35.78,35.78,17822,0
2014-06-02,35.878,36.024,35.634,35.878,29454,0
2014-06-03,35.975,36.024,35.78,35.78,27150,0
2014-06-04,35.78,35.975,35.634,35.78,19770,0
2014-06-05,35.78,35.926,35.683,35.828,19469,0
2014-06-06,35.78,36.51,35.78,36.462,23512,0
2014-06-09,36.51,37.922,36.51,37.727,42422,0
2014-06-10,38.116,38.701,37.971,38.701,37983,0
2014-06-11,38.214,38.214,37.046,37.046,32538,0
2014-06-12,37.289,37.289,36.608,36.754,15974,0
2014-06-13,36.851,36.851,36.316,36.413,18766,0
2014-06-16,36.51,36.608,36.218,36.364,19992,0
2014-06-17,36.608,36.705,36.024,36.364,22109,0
2014-06-18,36.559,36.802,36.218,36.51,11008,0
2014-06-19,36.559,36.705,36.413,36.413,16274,0
2014-06-20,36.218,37.192,36.218,37.046,22358,0
2014-06-23,36.851,36.948,36.316,36.559,21368,0
2014-06-24,36.364,37.094,36.17,36.364,17668,0
2014-06-25,36.121,36.462,36.072,36.462,14731,0
2014-06-26,36.267,36.413,36.121,36.364,13540,0
2014-06-27,36.17,36.948,36.17,36.802,8503,0
2014-06-30,36.754,37.484,36.656,37.24,21009,0
2014-07-01,37.192,37.727,37.192,37.63,17098,0
2014-07-02,37.678,37.825,37.63,37.678,10805,0
2014-07-03,37.678,37.922,37.63,37.727,8660,0
2014-07-07,37.727,37.727,37.094,37.24,13153,0
2014-07-08,37.094,37.386,36.754,36.997,18816,0
2014-07-09,37.094,37.386,36.899,36.899,10455,0
2014-07-10,36.802,36.851,36.121,36.17,26843,0
2014-07-11,36.17,36.656,36.17,36.364,16945,0
2014-07-14,36.608,36.948,36.364,36.705,12006,0
2014-07-15,36.997,37.143,36.413,36.559,20251,0
2014-07-16,36.559,36.802,36.51,36.754,16263,0
2014-07-17,36.899,37.192,36.267,36.705,22778,0
2014-07-18,36.997,38.457,36.851,37.825,28501,0
2014-07-21,38.165,38.165,37.484,37.825,18833,0
2014-07-22,37.825,38.311,37.825,38.02,20968,0
2014-07-23,38.409,38.409,38.02,38.068,14315,0
2014-07-24,37.724,38.215,37.626,37.676,14522,0
2014-07-25,37.676,38.019,37.381,37.626,10840,0
2014-07-28,37.774,38.166,37.479,37.626,11449,0
2014-07-29,37.676,38.068,37.381,37.724,8227,0
2014-07-30,37.823,38.215,37.381,37.528,13492,0
2014-07-31,37.381,37.528,36.596,36.744,18310,0
2014-08-01,36.744,36.744,36.498,36.744,13426,0
2014-08-04,36.596,37.283,36.498,37.087,27737,0
2014-08-05,36.842,37.283,36.547,36.842,8214,0
2014-08-06,36.792,37.283,36.547,36.596,8639,0
2014-08-07,36.939,36.939,36.351,36.596,7411,0
2014-08-08,36.547,36.792,36.498,36.792,8608,0
2014-08-11,37.038,37.43,37.038,37.283,15930,0
2014-08-12,37.185,37.332,36.351,36.547,12895,0
2014-08-13,36.694,36.939,36.253,36.253,24412,0
2014-08-14,36.204,36.89,36.155,36.89,12191,0
2014-08-15,37.038,37.038,36.449,36.596,16292,0
2014-08-18,37.038,37.038,36.449,36.842,19670,0
2014-08-19,36.842,37.528,36.792,37.528,19654,0
2014-08-20,37.283,38.068,36.89,38.068,32033,0
2014-08-21,37.823,38.657,37.774,38.607,26846,0
2014-08-22,38.264,39.148,38.166,39.148,50556,0
2014-08-25,38.755,39.687,38.509,39.54,41080,0
2014-08-26,39.491,40.226,39.442,40.079,22671,0
2014-08-27,39.589,39.736,39,39.098,28192,0
2014-08-28,38.951,39.294,38.902,39.148,18444,0
2014-08-29,39.148,39.246,39,39.196,12136,0
2014-09-02,39.246,39.344,39.049,39.294,65985,0
2014-09-03,39.049,39.834,39.049,39.246,26539,0
2014-09-04,39.148,39.687,39.098,39.098,28276,0
2014-09-05,39.246,39.392,39.098,39.196,32806,0
2014-09-08,39,39,38.755,38.755,17618,0
2014-09-09,38.607,39.049,38.558,38.755,21974,0
2014-09-10,38.804,38.804,38.558,38.706,13101,0
2014-09-11,38.657,39,38.607,38.804,15595,0
2014-09-12,38.607,38.902,38.166,38.166,26255,0
2014-09-15,38.019,38.068,37.332,37.578,32248,0
2014-09-16,37.332,37.97,37.332,37.774,23472,0
2014-09-17,37.528,38.019,37.332,37.479,26327,0
2014-09-18,37.626,37.626,37.038,37.087,20293,0
2014-09-19,37.087,37.528,36.498,36.498,20876,0
2014-09-22,36.351,36.498,35.615,36.056,54674,0
2014-09-23,35.615,36.4,35.615,36.106,15732,0
2014-09-24,36.155,36.253,35.909,36.106,14945,0
2014-09-25,36.106,36.498,35.566,35.566,16603,0
2014-09-26,35.468,35.811,35.419,35.566,10033,0
2014-09-29,35.32,35.37,34.928,35.076,29559,0
2014-09-30,35.076,35.174,34.879,34.879,13133,0
2014-10-01,34.879,35.174,34.046,34.192,38767,0
2014-10-02,34.144,34.192,33.31,33.31,65358,0
2014-10-03,33.261,33.604,33.016,33.162,39770,0
2014-10-06,32.966,33.85,32.868,32.966,18894,0
2014-10-07,33.113,33.162,32.868,32.868,24288,0
2014-10-08,32.819,32.868,31.347,31.446,63869,0
2014-10-09,31.592,31.691,30.906,30.906,38325,0
2014-10-10,30.906,30.906,29.777,29.777,33588,0
2014-10-13,29.728,29.924,29.189,29.287,57910,0
2014-10-14,29.238,29.684,28.99,29.238,53209,0
2014-10-15,29.088,29.088,28.296,28.593,72424,0
2014-10-16,28.395,30.179,28.395,29.98,26164,0
2014-10-17,29.98,30.328,29.634,29.634,22899,0
2014-10-20,29.98,30.13,29.684,29.98,17091,0
2014-10-21,29.931,30.179,29.832,30.179,14893,0
2014-10-22,29.98,31.12,29.832,30.377,20893,0
2014-10-23,30.228,30.476,29.782,29.832,18554,0
2014-10-24,29.733,29.832,29.336,29.584,20607,0
2014-10-27,29.733,29.782,29.188,29.485,20184,0
2014-10-28,29.485,30.179,29.436,29.832,26235,0
2014-10-29,30.13,30.476,29.684,30.179,32193,0
2014-10-30,30.328,30.377,29.882,30.328,12699,0
2014-10-31,30.724,30.922,30.228,30.823,16939,0
2014-11-03,30.674,30.872,30.228,30.328,14974,0
2014-11-04,30.377,30.575,30.328,30.426,14958,0
2014-11-05,30.476,30.476,30.08,30.328,21688,0
2014-11-06,30.625,30.625,29.931,29.931,10324,0
2014-11-07,29.931,30.179,29.684,29.733,12171,0
2014-11-10,29.733,29.733,29.238,29.336,18980,0
2014-11-11,29.238,29.287,28.89,29.238,22470,0
2014-11-12,29.088,29.485,29.088,29.336,14034,0
2014-11-13,29.238,29.336,28.841,28.89,16603,0
2014-11-14,29.088,29.733,29.088,29.684,85501,0
2014-11-17,30.228,31.517,29.98,31.22,79088,0
2014-11-18,31.467,31.566,31.22,31.368,30610,0
2014-11-19,31.368,31.368,31.022,31.22,19947,0
2014-11-20,31.22,31.368,30.972,31.22,19095,0
2014-11-21,31.269,31.269,30.972,31.17,26418,0
2014-11-24,31.071,31.22,30.972,30.972,20869,0
2014-11-25,31.17,31.22,30.823,30.972,11570,0
2014-11-26,30.972,31.022,30.872,30.972,28799,0
2014-11-28,31.12,31.12,30.872,30.872,11943,0
2014-12-01,30.872,30.922,29.238,29.238,37276,0
2014-12-02,29.238,29.634,29.238,29.584,40355,0
2014-12-03,29.98,29.98,29.684,29.782,35492,0
2014-12-04,29.832,29.832,29.238,29.238,20474,0
2014-12-05,29.238,29.336,28.692,28.841,35444,0
2014-12-08,28.94,28.94,27.75,27.85,41640,0
2014-12-09,27.75,27.998,27.255,27.404,36000,0
2014-12-10,27.404,27.454,26.611,26.958,35419,0
2014-12-11,26.859,27.008,26.71,26.71,16612,0
2014-12-12,26.759,26.759,26.264,26.561,37851,0
2014-12-15,26.759,26.759,26.264,26.264,30473,0
2014-12-16,26.264,26.512,25.768,25.768,35612,0
2014-12-17,26.066,28.098,25.768,27.998,26168,0
2014-12-18,28.692,29.238,28.246,29.238,27103,0
2014-12-19,29.733,32.409,29.684,32.21,65402,0
2014-12-22,33.202,34.094,32.706,33.648,83104,0
2014-12-23,33.747,34.342,33.251,33.4,65135,0
2014-12-24,34,34,32.8,33.75,31152,0
2014-12-26,34.35,34.75,33.95,34.1,34576,0
2014-12-29,34.8,35.55,33.95,34.3,60721,0
2014-12-30,34.4,34.65,33.2,34.6,37470,0
2014-12-31,35.05,35.45,34.25,35.4,42301,0
2015-01-02,35.55,35.55,34.75,35.2,18260,0
2015-01-05,34.9,35.35,34,34.1,17815,0
2015-01-06,34.05,34.15,32.2,33.05,38661,0
2015-01-07,33,33.7,32.65,32.75,20564,0
2015-01-08,32.75,33.35,32.65,33.25,13069,0
2015-01-09,33.5,33.6,32.35,33.05,23799,0
2015-01-12,33.05,33.2,32.25,32.7,25117,0
2015-01-13,32.65,33,31.5,31.6,29716,0
2015-01-14,31.55,31.6,29.75,30.85,46206,0
2015-01-15,30.8,30.8,27.2,27.25,68059,0
2015-01-16,26.95,27.35,25.85,26.35,79995,0
2015-01-20,26.2,26.3,25.7,25.85,56049,0
2015-01-21,24.5,24.75,20.6,21.85,380581,0
2015-01-22,22,22.45,21.55,21.9,103991,0
2015-01-23,21.9,22.2,21.5,21.8,57443,0
2015-01-26,21.75,22.95,21.75,22.45,76825,0
2015-01-27,22.1,22.75,21.6,21.7,48096,0
2015-01-28,21.6,21.65,20.6,20.9,86283,0
2015-01-29,20.9,21.35,20.75,21.25,40123,0
2015-01-30,21.25,21.25,20.65,20.75,63814,0
2015-02-02,20.65,21.2,20.65,20.75,53109,0
2015-02-03,20.65,22.5,20.65,22.25,48126,0
2015-02-04,22.45,22.45,21.4,21.45,18397,0
2015-02-05,21.25,22,21.25,21.95,21259,0
2015-02-06,21.85,22.4,21.8,21.95,29075,0
2015-02-09,21.85,22.5,21.7,22.05,21496,0
2015-02-10,22.2,22.2,21.7,22,28522,0
2015-02-11,21.85,22.4,21.65,21.85,46436,0
2015-02-12,22.25,22.5,22.05,22.3,28459,0
2015-02-13,22.3,22.95,22.3,22.65,18850,0
2015-02-17,22.75,23.1,21.95,22.2,49408,0
2015-02-18,22.2,22.6,21.9,22.45,14412,0
2015-02-19,22.15,22.3,21.85,22.15,14484,0
2015-02-20,22.65,22.85,22.25,22.8,20882,0
2015-02-23,22.3,22.55,22,22,22451,0
2015-02-24,22,22.25,22,22.15,21208,0
2015-02-25,22.05,22.35,22.05,22.3,9329,0
2015-02-26,22.2,22.25,21.65,21.65,16598,0
2015-02-27,21.5,22.2,21.5,22.2,36033,0
2015-03-02,21.85,22.1,21.55,22.05,26260,0
2015-03-03,22.05,23.3,22.05,23.05,28500,0
2015-03-04,23.05,23.35,22.9,23.25,20040,0
2015-03-05,23.1,23.2,22.8,22.95,9560,0
2015-03-06,23.05,23.05,22.3,22.3,13560,0
2015-03-09,22.15,22.75,22.15,22.45,16260,0
2015-03-10,22.45,22.5,21.6,21.75,16120,0
2015-03-11,21.5,21.9,21.5,21.9,19740,0
2015-03-12,21.75,21.8,21.3,21.3,46900,0
2015-03-13,21.25,21.35,20.85,20.85,46740,0
2015-03-16,20.95,20.95,19.25,19.25,93520,0
2015-03-17,19.1,19.4,18.65,18.7,72300,0
2015-03-18,18.5,18.75,18.25,18.3,64840,0
2015-03-19,18.25,18.55,18.05,18.3,46580,0
2015-03-20,18.3,19.85,18.15,19.55,53160,0
2015-03-23,19.2,21.2,19.2,20.8,27200,0
2015-03-24,20.85,21.2,20.55,20.9,19800,0
2015-03-25,20.75,21,20.65,20.85,13420,0
2015-03-26,20.75,21,20.5,20.65,17800,0
2015-03-27,20.5,20.5,19.5,19.6,14080,0
2015-03-30,19.65,20.25,19.6,19.85,22520,0
2015-03-31,19.7,20.5,19.7,20.3,22697,0
2015-04-01,20.4,20.5,19.5,19.65,29200,0
2015-04-02,19.5,19.95,19.25,19.4,31380,0
2015-04-06,19.4,19.9,19.25,19.65,32600,0
2015-04-07,19.6,20.85,19.25,20.55,253772,0
2015-04-08,20.65,21.2,20.55,21.05,15360,0
2015-04-09,20.7,21.4,20.6,21.2,20602,0
2015-04-10,21.15,21.8,21.1,21.5,18740,0
2015-04-13,21.8,21.8,20.85,20.85,15000,0
2015-04-14,21.05,21.6,21.05,21.2,13260,0
2015-04-15,21.45,22.3,21.45,21.95,29419,0
2015-04-16,21.85,21.9,21.05,21.1,12260,0
2015-04-17,21,21,20.75,20.85,12220,0
2015-04-20,20.75,20.95,20.75,20.8,15817,0
2015-04-21,20.95,20.95,20.65,20.7,7781,0
2015-04-22,20.65,20.95,20.25,20.75,13845,0
2015-04-23,20.65,21.2,20.65,21.15,9560,0
2015-04-24,21.25,21.5,21.05,21.5,24480,0
2015-04-27,21.3,21.65,21.05,21.2,23100,0
2015-04-28,21.2,21.25,20.95,21.1,15000,0
2015-04-29,21.05,21.15,21.05,21.05,10760,0
2015-04-30,21.05,21.15,20.9,21.1,15300,0
2015-05-01,21,21.15,20.9,21,10720,0
2015-05-04,21,21.5,20.8,21.15,28480,0
2015-05-05,21.25,21.5,21,21.15,12460,0
2015-05-06,21.2,21.2,20.75,20.8,11756,0
2015-05-07,20.65,21.4,20.35,21.4,29381,0
2015-05-08,21.1,21.9,21.1,21.5,13800,0
2015-05-11,21.75,21.85,21.15,21.85,12980,0
2015-05-12,21.25,21.6,21.1,21.35,20803,0
2015-05-13,21.35,22.25,21.3,21.9,19620,0
2015-05-14,21.65,22.5,21.6,21.85,20900,0
2015-05-15,21.5,25,21.5,24.7,85696,0
2015-05-18,24.5,25.2,23.75,24.25,36799,0
2015-05-19,24.15,24.4,23.15,23.35,26460,0
2015-05-20,23.35,23.35,23.05,23.15,14960,0
2015-05-21,23.05,23.3,22.9,23,21240,0
2015-05-22,23.1,23.1,22.85,22.95,18780,0
2015-05-26,23,23.25,22.6,22.75,22742,0
2015-05-27,22.55,22.9,22.1,22.15,16480,0
2015-05-28,22,22.1,21.6,21.75,15655,0
2015-05-29,21.65,21.7,21.15,21.25,18040,0
2015-06-01,21.25,21.65,21.25,21.25,13986,0
2015-06-02,21.25,22,21.25,21.8,16226,0
2015-06-03,21.75,22,21.75,22,14960,0
2015-06-04,21.6,22.85,21.6,22.1,22120,0
2015-06-05,21.9,22.5,21.8,22.45,11720,0
2015-06-08,21.8,22.5,21.8,22.25,16740,0
2015-06-09,22.25,22.3,21.9,21.95,7610,0
2015-06-10,22,22.5,22,22.2,19066,0
2015-06-11,22.15,22.9,22.15,22.35,13778,0
2015-06-12,22.4,22.75,22.15,22.45,12820,0
2015-06-15,22.1,23.2,22,23.1,24060,0
2015-06-16,23,23,21.55,21.6,26220,0
2015-06-17,21.55,21.55,21.1,21.2,25600,0
2015-06-18,21.3,21.5,21,21,20720,0
2015-06-19,21.05,21.2,21,21.05,8380,0
2015-06-22,21.05,21.4,21,21.2,20120,0
2015-06-23,21.2,22.45,21.2,22.2,15838,0
2015-06-24,22.3,22.45,21.75,21.8,3600,0
2015-06-25,21.8,21.95,21,21.3,19460,0
2015-06-26,21.4,21.65,21.05,21.1,7480,0
2015-06-29,20.85,21.1,20,20,42860,0
2015-06-30,20.1,20.5,20,20.25,13969,0
2015-07-01,20.3,20.55,19.75,19.85,26880,0
2015-07-02,19.85,20.75,19.85,20.05,14320,0
2015-07-06,19.9,20.15,19.9,20.15,11340,0
2015-07-07,20.15,20.15,19.6,19.75,35420,0
2015-07-08,19.5,19.7,19.35,19.4,23380,0
2015-07-09,19.4,20.2,19.4,19.6,9600,0
2015-07-10,19.55,20,19.55,19.7,6360,0
2015-07-13,19.8,20.05,19.65,19.75,5840,0
2015-07-14,19.75,19.95,19.6,19.8,11971,0
2015-07-15,19.75,20.1,19.75,19.8,17179,0
2015-07-16,19.85,19.95,19.25,19.3,24000,0
2015-07-17,19.5,19.5,19.15,19.2,16580,0
2015-07-20,18.8,19.7,18.2,18.2,56320,0
2015-07-21,18,18.55,17.95,18.05,21480,0
2015-07-22,18.25,18.3,17.85,18.25,26400,0
2015-07-23,18.05,18.35,17.75,17.85,14220,0
2015-07-24,18.15,18.15,17.5,17.5,42700,0
2015-07-27,17.5,17.65,17.2,17.3,21780,0
2015-07-28,17.35,17.35,17.05,17.05,11640,0
2015-07-29,17.3,17.95,17.25,17.9,9660,0
2015-07-30,18,18.1,17.3,17.3,9780,0
2015-07-31,17.45,17.45,17.05,17.15,19760,0
2015-08-03,17.5,18.25,17.4,18.25,15372,0
2015-08-04,18,18.75,18,18.3,18320,0
2015-08-05,18.45,18.45,17,17,36880,0
2015-08-06,17.15,17.3,17.05,17.15,8292,0
2015-08-07,17,17.25,16.9,17.05,13680,0
2015-08-10,17.05,17.1,16.85,16.9,22820,0
2015-08-11,16.9,17.1,16.8,16.8,13191,0
2015-08-12,16.75,16.95,16.5,16.5,25200,0
2015-08-13,16.4,16.55,16.25,16.25,22180,0
2015-08-14,16.5,18,16.5,17.3,48500,0
2015-08-17,17.25,17.75,17.05,17.75,18300,0
2015-08-18,17.5,17.9,17.1,17.3,36780,0
2015-08-19,17.25,17.3,16.6,16.8,13120,0
2015-08-20,16.8,17,16.55,16.7,10760,0
2015-08-21,16.65,16.75,16.3,16.4,28440,0
2015-08-24,15.35,15.35,14.9,15,35334,0
2015-08-25,15,15.25,14.75,14.75,16620,0
2015-08-26,14.75,14.9,14.2,14.75,31380,0
2015-08-27,14.6,16.2,14.5,15.9,40180,0
2015-08-28,15.8,17.65,15.8,17.55,25340,0
2015-08-31,17.2,18.75,17.2,18.2,14900,0
2015-09-01,17.7,18.4,16.8,16.9,9780,0
2015-09-02,17.25,17.25,16.35,16.6,4040,0
2015-09-03,16.45,16.95,16.3,16.4,6840,0
2015-09-04,16.1,16.25,15.25,15.3,43180,0
2015-09-08,15.55,15.9,15.55,15.65,3400,0
2015-09-09,15.7,16.6,15.45,16.45,8100,0
2015-09-10,16.4,16.75,15.75,15.75,5507,0
2015-09-11,15.7,15.7,15.25,15.3,9320,0
2015-09-14,15.4,15.5,15.2,15.4,5740,0
2015-09-15,15.35,15.75,15.25,15.7,8864,0
2015-09-16,15.55,16.3,15.55,16.3,5620,0
2015-09-17,16.3,16.75,16.2,16.25,4610,0
2015-09-18,15.8,17.4,15.8,17.4,14820,0
2015-09-21,17.35,17.4,16.55,16.55,6520,0
2015-09-22,16.75,16.9,15.45,15.6,8160,0
2015-09-23,15.7,15.9,15.2,15.25,13500,0
2015-09-24,15.2,15.35,14.75,15.1,16582,0
2015-09-25,15.05,15.6,15,15.15,7820,0
2015-09-28,15.15,15.35,14.3,14.35,13090,0
2015-09-29,14.45,14.75,13.95,14.55,7800,0
2015-09-30,14.65,14.85,14.2,14.3,9120,0
2015-10-01,14.65,14.75,14.1,14.25,10420,0
2015-10-02,14.05,14.45,13.95,14.4,9240,0
2015-10-05,14.5,14.5,13.95,14.15,40558,0
2015-10-06,14.15,15.85,14.1,15.65,31820,0
2015-10-07,15.75,16.45,15.75,16.1,26960,0
2015-10-08,16.15,16.4,16,16.1,12540,0
2015-10-09,16.2,16.6,16.05,16.15,31660,0
2015-10-12,16.2,16.2,15.65,16.1,11180,0
2015-10-13,15.7,15.9,15.25,15.4,12780,0
2015-10-14,15.6,15.9,15.4,15.7,17380,0
2015-10-15,15.65,15.9,15.35,15.75,7060,0
2015-10-16,15.5,15.5,15.15,15.45,4640,0
2015-10-19,15.4,15.5,14.9,15.05,8660,0
2015-10-20,14.85,15,14.68,14.75,3156,0
2015-10-21,14.75,14.9,14.4,14.75,15140,0
2015-10-22,14.75,15.45,14.55,14.7,15700,0
2015-10-23,14.6,14.9,14.6,14.8,7580,0
2015-10-26,14.65,14.9,13.75,13.9,23520,0
2015-10-27,13.75,13.75,12.6,12.7,47620,0
2015-10-28,12.75,13,12.35,12.6,33880,0
2015-10-29,12.65,13.75,12.65,13.7,20980,0
2015-10-30,13.8,13.8,13.15,13.4,11540,0
2015-11-02,13.55,14.85,13.45,14.7,43001,0
2015-11-03,14.6,15,14.6,14.95,14360,0
2015-11-04,14.8,15,14.3,14.9,15004,0
2015-11-05,14.95,14.95,14.15,14.3,6540,0
2015-11-06,14.3,14.9,13.65,14.65,16220,0
2015-11-09,14.35,14.7,14.1,14.3,10208,0
2015-11-10,14.3,14.65,13.8,13.9,9700,0
2015-11-11,13.95,13.95,13.3,13.45,12740,0
2015-11-12,13.05,13.25,12.8,12.95,20400,0
2015-11-13,13.05,13.2,12.55,13.1,23360,0
2015-11-16,12.9,12.9,10.75,11.2,88220,0
2015-11-17,10.95,11.35,10.5,10.7,23380,0
2015-11-18,10.55,11.65,10.5,11.5,31040,0
2015-11-19,11.8,11.8,11.05,11.4,10240,0
2015-11-20,11.35,11.55,11.05,11.25,17220,0
2015-11-23,11.15,11.2,10.85,11,21680,0
2015-11-24,10.95,11.2,10.55,11.05,25000,0
2015-11-25,10.95,11.1,10.5,10.9,42880,0
2015-11-27,10.75,11.05,10.65,10.7,4500,0
2015-11-30,10.5,10.6,9.9,10.05,61260,0
2015-12-01,10.1,10.3,10,10.2,15494,0
2015-12-02,10.2,10.3,9.9,9.9,31902,0
2015-12-03,9.95,10.15,9.8,9.9,27923,0
2015-12-04,10,10.15,9.7,10,33300,0
2015-12-07,9.8,9.8,9.05,9.05,44400,0
2015-12-08,9.1,9.45,8.4,8.8,23735,0
2015-12-09,8.55,9.25,8.55,9,11740,0
2015-12-10,8.75,9.05,8.75,8.9,15620,0
2015-12-11,8.6,8.8,8,8.05,116200,0
2015-12-14,8.05,8.15,7.5,7.55,71824,0
2015-12-15,7.55,8.25,7.55,7.9,32860,0
2015-12-16,8,8.2,7.9,8.15,18280,0
2015-12-17,8.1,8.25,7.8,7.85,29000,0
2015-12-18,7.6,7.85,7.5,7.8,22240,0
2015-12-21,7.8,8.15,7.8,7.95,46860,0
2015-12-22,7.95,8.75,7.9,8.55,35765,0
2015-12-23,8.4,9.45,8.3,9.4,26460,0
2015-12-24,10.05,10.05,8.55,8.65,19625,0
2015-12-28,8.95,9,8.75,8.9,13306,0
2015-12-29,8.9,8.9,8.6,8.8,34386,0
2015-12-30,8.8,9.4495,8.7,8.8,49059,0
2015-12-31,8.8,9.75,8.8,9.75,52063,0
2016-01-04,9.45,9.7,9.3,9.6,11215,0
2016-01-05,9.6,9.75,9.05,9.4,19870,0
2016-01-06,9.1,9.3,9.1,9.15,8326,0
2016-01-07,9.05,9.15,8.85,9.05,17780,0
2016-01-08,9.2,9.2495,9,9.05,15090,0
2016-01-11,9.25,9.439,9,9.05,17135,0
2016-01-12,9.25,9.35,8.8,8.95,23185,0
2016-01-13,8.95,9.65,8.55,8.65,33935,0
2016-01-14,8.65,9.35,8.6,8.9,17818,0
2016-01-15,8.7,9.1,8.6,9.1,21343,0
2016-01-19,9.05,9.35,8.75,8.75,19820,0
2016-01-20,9.05,9.1,8.6,8.85,20181,0
2016-01-21,8.95,9.35,8.85,9.3,12405,0
2016-01-22,9.4,9.75,9.1,9.4,13362,0
2016-01-25,9.3,9.3,8.7,8.85,5045,0
2016-01-26,9.15,9.45,9.1,9.4,5722,0
2016-01-27,9.4,9.85,9.2,9.55,14454,0
2016-01-28,9.45,10.2,9.305,10.1,23149,0
2016-01-29,9.95,11.2,9.95,11.15,47120,0
2016-02-01,11,11.15,10.5,10.6,10142,0
2016-02-02,10.45,10.52,10,10.1,18468,0
2016-02-03,10.25,10.25,9,9.75,24994,0
2016-02-04,9.7,10.75,9.592,10.7,29899,0
2016-02-05,10.7,11.1,10.7,10.9,15096,0
2016-02-08,10.75,10.85,10.5,10.75,15512,0
2016-02-09,10.65,10.65,9.55,10.15,9919,0
2016-02-10,10.25,10.25,9.9,10.15,5180,0
2016-02-11,10.05,10.2,9.15,9.35,25547,0
2016-02-12,9.5,9.9,9.5,9.65,4874,0
2016-02-16,10.1,10.25,10.1,10.1,7710,0
2016-02-17,9.85,10.25,9.05,9.8,18055,0
2016-02-18,9.95,10.45,9.95,10.35,13888,0
2016-02-19,10.35,10.4,10.25,10.3,4964,0
2016-02-22,10.4,10.5,10.35,10.4,4651,0
2016-02-23,10.35,10.4,10.15,10.2,6347,0
2016-02-24,10.15,10.25,9.765,10.25,6588,0
2016-02-25,10.2,10.5,9.9,10.05,5794,0
2016-02-26,10.1,10.35,9.9,10.15,22505,0
2016-02-29,10.1,10.35,9.9,10,24043,0
2016-03-01,10,10.1,9.8,10.05,14496,0
2016-03-02,9.85,10.1,9.85,10.05,17627,0
2016-03-03,9.95,10.35,9.95,10.35,20574,0
2016-03-04,10.15,11.25,10.15,11.25,28509,0
2016-03-07,11.25,12.5,11.25,12.5,34604,0
2016-03-08,12.2,12.225,10.75,11,14967,0
2016-03-09,11,11.3,10.885,11.15,3658,0
2016-03-10,11.05,11.25,10.55,11.1,4695,0
2016-03-11,11.1,11.5,11,11.35,4648,0
2016-03-14,11.2,11.45,10.755,11.25,8476,0
2016-03-15,11.1,11.2,10.755,11,5244,0
2016-03-16,11.05,11.4,10.8,11.35,4181,0
2016-03-17,11.25,12,10.975,11.7,19558,0
2016-03-18,11.85,11.85,10.75,10.75,17938,0
2016-03-21,10.7,11.5,10.55,11.25,15014,0
2016-03-22,11,11.25,10.65,11.15,5467,0
2016-03-23,11.15,11.15,10.55,10.6,11178,0
2016-03-24,10.55,11.3,10.35,10.8,6404,0
2016-03-28,10.75,11,10.65,11,2545,0
2016-03-29,10.95,11,10.6,10.9,3545,0
2016-03-30,10.95,11,10.27,10.9,6352,0
2016-03-31,10.75,10.75,9.5,9.9,48117,0
2016-04-01,9.8,10.15,9.6,9.9,11167,0
2016-04-04,10,10.2,9.75,10.2,11903,0
2016-04-05,10.15,10.2,9.3,9.3,10618,0
2016-04-06,9.4,9.9,8.95,9.25,16994,0
2016-04-07,9.15,9.3,9.1,9.15,10409,0
2016-04-08,9.25,9.75,9.25,9.4,6386,0
2016-04-11,9.45,9.475,8.6,8.6,17738,0
2016-04-12,8.55,8.8,8.3,8.75,18385,0
2016-04-13,8.85,9.9,8.65,9.55,13108,0
2016-04-14,9.55,9.9,8.8,9,17353,0
2016-04-15,9.05,9.7,9.05,9.45,6971,0
2016-04-18,9.45,9.45,8.9,9.35,13582,0
2016-04-19,9.35,9.612,8.95,9.4,5685,0
2016-04-20,9.45,9.8,9.45,9.55,13693,0
2016-04-21,9.5,9.75,9.4,9.45,3836,0
2016-04-22,9.55,9.7,9.05,9.15,4834,0
2016-04-25,9,9.1,8.95,8.95,3375,0
2016-04-26,9,9.15,8.95,9.1,7813,0
2016-04-27,9.1,9.15,8.9,9.1,13861,0
2016-04-28,9,9.3,8.914,8.98,9768,0
2016-04-29,9.05,9.4,9.05,9.25,7499,0
2016-05-02,9.2,9.2,8.3,8.9945,17856,0
2016-05-03,8.95,9.1,8.3005,8.825,15484,0
2016-05-04,8.8,9.2,8.7,8.85,2393,0
2016-05-05,8.9,9.1995,8.75,8.8,3711,0
2016-05-06,9.2,9.2,8.7,9,2743,0
2016-05-09,8.8,9.05,8.1,8.2,12921,0
2016-05-10,8.1485,8.215,7.8,8.2,15121,0
2016-05-11,8.1,8.2,7.805,8.05,6554,0
2016-05-12,8.25,8.25,8.0005,8.05,1515,0
2016-05-13,8.136,8.136,8,8.05,7955,0
2016-05-16,8,8.185,8,8,11000,0
2016-05-17,8,8.15,8,8.05,9361,0
2016-05-18,8.05,8.4,8.05,8.25,29786,0
2016-05-19,8.25,8.4,8,8.1,34959,0
2016-05-20,8.15,8.55,8.15,8.55,36994,0
2016-05-23,8.55,8.7,8.5,8.55,6707,0
2016-05-24,8.55,8.85,8.5,8.501,18560,0
2016-05-25,8.5,9.05,8.5,8.95,33902,0
2016-05-26,8.95,9,8.35,8.5,20113,0
2016-05-27,8.5,8.95,8.45,8.65,15333,0
2016-05-31,8.75,8.95,8.45,8.75,16326,0
2016-06-01,8.75,8.95,8.4,8.85,11157,0
2016-06-02,8.85,9.25,8.6,9.15,13754,0
2016-06-03,9.2,9.4,9,9.15,23961,0
2016-06-06,9.15,9.949,9,9.838,20298,0
2016-06-07,10,10,9.25,9.5,13382,0
2016-06-08,9.4,9.85,9.4,9.65,5649,0
2016-06-09,9.4,9.75,9.4,9.55,4622,0
2016-06-10,9.5,9.55,9.25,9.25,5646,0
2016-06-13,9.25,9.4095,9.15,9.3,10407,0
2016-06-14,9.35,9.45,9,9.05,13794,0
2016-06-15,9.15,9.35,9.1,9.2,2328,0
2016-06-16,9.2,9.55,9.05,9.25,2520,0
2016-06-17,9.3,9.712,9.15,9.5,4293,0
2016-06-20,9.55,9.8,9.274,9.5,5925,0
2016-06-21,9.45,9.65,9.45,9.55,1392,0
2016-06-22,9.55,10.208,9.55,10.05,12257,0
2016-06-23,10.35,10.35,10.2,10.3,4223,0
2016-06-24,9.6,10.65,9.6,10.5,19502,0
2016-06-27,10.65,10.67,10.15,10.5,12924,0
2016-06-28,10.4,11.5,10.4,11.5,12871,0
2016-06-29,11.5,11.5,10.731,10.75,5319,0
2016-06-30,10.75,11.7,10.75,10.95,14680,0
2016-07-01,10.9,11.55,10.9,11.344,5291,0
2016-07-05,11.25,11.45,11,11.047,4579,0
2016-07-06,11,11.075,10.75,11.05,2424,0
2016-07-07,10.95,11.7,10.95,11.549,13468,0
2016-07-08,11.35,11.9,11.35,11.75,9136,0
2016-07-11,11.6,12,11.6,11.9,7721,0
2016-07-12,11.8,12.15,11.65,11.65,14867,0
2016-07-13,11.55,11.9,11.5,11.5,4479,0
2016-07-14,11.45,11.6,11.3,11.3,3554,0
2016-07-15,11.3,12.15,11.3,11.745,9373,0
2016-07-18,11.75,11.75,11.05,11.35,6985,0
2016-07-19,11.4,11.45,11.15,11.347,2307,0
2016-07-20,11.35,11.35,11,11.1,8645,0
2016-07-21,11,11.45,11,11.347,5257,0
2016-07-22,11.3,11.3,11,11.05,1503,0
2016-07-25,11.05,11.1,11,11.1,5699,0
2016-07-26,11.05,11.15,10.75,10.75,4450,0
2016-07-27,10.55,10.85,10.55,10.75,4034,0
2016-07-28,10.5,10.7,10.25,10.6,16329,0
2016-07-29,10.5,11,10.405,10.95,3567,0
2016-08-01,11,11,10.9,11,14995,0
2016-08-02,10.95,11,10.65,10.7,3314,0
2016-08-03,10.6,11,10.55,10.9,2447,0
2016-08-04,10.941,10.95,10.25,10.75,5852,0
2016-08-05,10.75,11,10.65,10.997,8283,0
2016-08-08,10.95,11,10.7,10.8,5263,0
2016-08-09,10.785,11,10.7,10.947,4555,0
2016-08-10,10.85,11,10.8,10.95,23830,0
2016-08-11,10.95,11.4,10.95,11.15,8275,0
2016-08-12,11.1,11.45,11.1,11.3,3225,0
2016-08-15,11.5,11.65,11.4,11.5,5301,0
2016-08-16,11.4,11.8,11.25,11.55,6939,0
2016-08-17,11.5,11.676,11.4,11.676,19286,0
2016-08-18,11.65,11.9,11.649,11.65,6558,0
2016-08-19,11.5,11.65,11.4,11.449,3618,0
2016-08-22,11.4,11.4,11,11.025,4746,0
2016-08-23,11.176,11.35,11.15,11.3,4012,0
2016-08-24,11.45,11.5,11.35,11.4,10215,0
2016-08-25,11.4,11.75,11.3,11.3,11779,0
2016-08-26,11.35,11.9,11.35,11.6,12960,0
2016-08-29,11.45,11.9,11.35,11.45,21353,0
2016-08-30,11.35,12,11.35,11.49,8746,0
2016-08-31,11.4,11.5,11.25,11.4,8296,0
2016-09-01,11.35,11.55,11.35,11.5,2536,0
2016-09-02,11.5,11.9,11.45,11.45,11555,0
2016-09-06,11.55,11.6,11.255,11.42,3607,0
2016-09-07,11.45,11.9,11.05,11.35,9594,0
2016-09-08,11.1,11.9,11.05,11.45,12243,0
2016-09-09,11.5,11.5,11,11.05,16986,0
2016-09-12,11,11.65,10.8,10.9,36178,0
2016-09-13,11.1,11.1,10.3,10.35,15049,0
2016-09-14,10.45,10.7,10.05,10.1,9327,0
2016-09-15,10.2,11.3,10.2,10.6,14586,0
2016-09-16,10.3,10.55,10.25,10.25,10171,0
2016-09-19,10.75,10.75,9.9,9.95,8830,0
2016-09-20,10.05,10.3,9.9,9.95,12193,0
2016-09-21,10.25,10.625,9.9,10.3,16367,0
2016-09-22,10.5,10.7,10.231,10.3,37135,0
2016-09-23,10.2,10.4,10.2,10.25,5586,0
2016-09-26,10.15,10.2,9.9,10,13286,0
2016-09-27,9.95,10.05,9.9,9.9,18655,0
2016-09-28,9.95,10.25,9.95,10.248,1349,0
2016-09-29,10.1,10.35,10.05,10.1,9809,0
2016-09-30,10.1,10.3,10,10.25,11642,0
2016-10-03,10.2,10.4,10.2,10.25,4128,0
2016-10-04,10.3,10.35,10.25,10.35,4082,0
2016-10-05,10.3,10.4,10.25,10.25,8790,0
2016-10-06,10.3,10.45,10.25,10.25,2683,0
2016-10-07,10.25,10.45,10.15,10.35,2936,0
2016-10-10,10.45,11,10.25,10.4,28066,0
2016-10-11,10.3,10.6,10.2,10.25,13654,0
2016-10-12,10.35,10.7,10.25,10.65,5447,0
2016-10-13,10.5,10.95,10.45,10.9,6991,0
2016-10-14,10.95,10.95,10.563,10.75,3557,0
2016-10-17,10.6,10.8,10.35,10.4,5550,0
2016-10-18,10.25,10.4,10.2,10.35,4649,0
2016-10-19,10.2,10.75,10.2,10.5,4484,0
2016-10-20,10.3,10.65,10.3,10.6,4076,0
2016-10-21,10.6,10.85,10.15,10.25,6877,0
2016-10-24,10.2,10.55,10.2,10.45,6702,0
2016-10-25,10.3,10.58,10.25,10.25,8044,0
2016-10-26,10.25,10.7,10.25,10.6,13786,0
2016-10-27,10.5,10.6,10.5,10.55,2723,0
2016-10-28,10.45,10.822,10.2,10.35,3852,0
2016-10-31,10.25,10.35,10.2,10.275,4054,0
2016-11-01,10.25,10.4,10.2,10.4,4837,0
2016-11-02,10.4,10.4,10.25,10.255,2851,0
2016-11-03,10.25,10.35,10.25,10.35,8938,0
2016-11-04,10.25,10.545,10.15,10.15,12265,0
2016-11-07,10.25,10.3,10.15,10.15,1464,0
2016-11-08,10.15,10.5,10.1,10.3,7946,0
2016-11-09,10.15,10.55,10.066,10.45,6618,0
2016-11-10,10.5,10.7,10.5,10.675,2388,0
2016-11-11,10.6,10.9,10.5,10.85,7983,0
2016-11-14,10.8,10.9,10.31,10.4,6961,0
2016-11-15,10.3,10.5,9.85,9.85,8217,0
2016-11-16,9.85,9.85,9.5,9.5,8918,0
2016-11-17,9.55,9.55,8.3,8.4865,41420,0
2016-11-18,8.65,8.85,8.65,8.8,8633,0
2016-11-21,8.75,9.45,8.75,9.3,18306,0
2016-11-22,9.3,9.4,9.05,9.2,11519,0
2016-11-23,9.05,9.236,9,9.1,14233,0
2016-11-25,9.15,10.4,9.15,10.25,30268,0
2016-11-28,10.2,10.45,9.76,10.2,23810,0
2016-11-29,10.2,10.475,10.1,10.15,10159,0
2016-11-30,10.2,10.75,10.1,10.5,25431,0
2016-12-01,10.45,10.753,10.35,10.434,13493,0
2016-12-02,10.5,10.55,10.05,10.2,11916,0
2016-12-05,10.15,10.5,9.85,10,23634,0
2016-12-06,10,10.8,9.9,10.275,21592,0
2016-12-07,10.35,10.8,10.214,10.75,10732,0
2016-12-08,10.65,10.75,10.5,10.7,4193,0
2016-12-09,10.6,10.7,10.15,10.35,15874,0
2016-12-12,10.25,10.5,10,10.15,16558,0
2016-12-13,10.2,11.25,10.148,10.95,47551,0
2016-12-14,10.9,11.275,10.55,10.95,9787,0
2016-12-15,10.9,11,10.6,10.9,6077,0
2016-12-16,11,11.25,10.6,10.75,8709,0
2016-12-19,10.65,10.85,10.25,10.3,15158,0
2016-12-20,10.3,10.635,10.15,10.3,12007,0
2016-12-21,10.2,10.417,10.2,10.25,9250,0
2016-12-22,10.166,10.75,10.05,10.05,6346,0
2016-12-23,10.1,10.208,9.955,10,11699,0
2016-12-27,9.9,10.3,9.8,9.85,13822,0
2016-12-28,9.65,9.985,9.25,9.55,26420,0
2016-12-29,9.35,9.85,9.35,9.75,25057,0
2016-12-30,9.95,10,9.65,9.75,25738,0
2017-01-03,9.9,10.05,9.9,10.05,3611,0
2017-01-04,10.05,10.75,10.05,10.7,6511,0
2017-01-05,10.85,11,10.25,10.4,4172,0
2017-01-06,10.35,10.763,10.1,10.25,3075,0
2017-01-09,10.35,10.35,10.1,10.15,2078,0
2017-01-10,10.65,10.65,10.17,10.45,3014,0
2017-01-11,10.4,10.6,10.2,10.2,2547,0
2017-01-12,10.2,10.75,10.2,10.65,5338,0
2017-01-13,10.5,11,10.25,10.9,15123,0
2017-01-17,10.85,11.25,10.6,10.6,9896,0
2017-01-18,10.65,10.85,10.25,10.35,6713,0
2017-01-19,10.75,10.75,10.05,10.35,12031,0
2017-01-20,10.3,11,10.3,10.737,10745,0
2017-01-23,10.55,10.815,10.386,10.45,4135,0
2017-01-24,10.4,11.2,10.4,11.1,19891,0
2017-01-25,11.15,11.2,10.75,10.804,4165,0
2017-01-26,10.75,10.95,10.7,10.75,7095,0
2017-01-27,10.6,11.35,10.5,10.95,12689,0
2017-01-30,11,11.249,10.65,10.7,4377,0
2017-01-31,10.8,10.945,10.505,10.8,8924,0
2017-02-01,10.75,11.2,10.75,10.868,8770,0
2017-02-02,10.7,10.884,10.7,10.75,7889,0
2017-02-03,10.75,11.025,10.6,10.85,9069,0
2017-02-06,10.7,10.789,10.6,10.6,634,0
2017-02-07,10.75,11,10.55,10.634,9263,0
2017-02-08,10.55,10.7,10.315,10.55,6518,0
2017-02-09,10.6,11,10.6,11,6514,0
2017-02-10,10.9,10.9,10.45,10.8,2398,0
2017-02-13,10.7,10.8,10.65,10.65,2080,0
2017-02-14,10.6,11,10.45,10.65,4717,0
2017-02-15,10.55,10.75,10.25,10.6,5031,0
2017-02-16,10.55,10.6,10.3,10.6,12422,0
2017-02-17,10.6,10.645,10.2,10.645,25671,0
2017-02-21,10.5,10.6,10.2,10.25,6781,0
2017-02-22,10.15,10.2,10,10.15,17848,0
2017-02-23,10,10.55,10,10.15,13320,0
2017-02-24,10,10.15,10,10.1,2622,0
2017-02-27,10.25,10.349,9.9,9.941,4453,0
2017-02-28,9.8,10.1,9.8,10,5211,0
2017-03-01,10,10.15,9.95,10.1,4941,0
2017-03-02,10.1,10.1,10,10.1,2540,0
2017-03-03,9.95,10.05,9.415,9.45,22115,0
2017-03-06,9.55,9.75,9.3425,9.4505,13306,0
2017-03-07,9.4,9.7,8.9,9.1,20161,0
2017-03-08,9.25,9.35,9.175,9.2,6309,0
2017-03-09,9.2,10.15,9.2,10,17607,0
2017-03-10,9.9,10.075,9.6,9.6,5744,0
2017-03-13,9.65,9.75,9.425,9.6,1845,0
2017-03-14,9.55,9.55,9.3,9.45,2761,0
2017-03-15,9.269,9.45,9.265,9.3765,3851,0
2017-03-16,9.35,9.75,9.35,9.65,4505,0
2017-03-17,9.6,9.795,9.6,9.7,1413,0
2017-03-20,9.6,9.7,9.3,9.3,2893,0
2017-03-21,9.4,9.5,9,9.05,4391,0
2017-03-22,9.05,9.05,8.65,8.65,12189,0
2017-03-23,8.55,8.95,8.5,8.65,6203,0
2017-03-24,8.65,8.7,8.6155,8.7,4085,0
2017-03-27,8.55,8.75,8.55,8.75,2892,0
2017-03-28,8.75,8.875,8.4,8.7,9451,0
2017-03-29,8.75,8.75,8.5,8.5,5287,0
2017-03-30,8.7,8.774,8.3,8.35,22142,0
2017-03-31,8.35,9,8,8.9,22398,0
2017-04-03,9,9.1,7.15,7.7,58418,0
2017-04-04,8.25,8.3,7.5,7.7,13209,0
2017-04-05,7.65,7.8,7.5,7.7,14681,0
2017-04-06,7.7,8.05,7.5,7.9,24525,0
2017-04-07,7.9,7.9,7.8,7.8,5664,0
2017-04-10,7.85,8.3,7.85,8.05,14177,0
2017-04-11,8.05,8.2,7.85,8,7353,0
2017-04-12,8.05,8.1,7.8,7.9,4445,0
2017-04-13,7.85,7.9,7.8,7.8,8645,0
2017-04-17,7.8,7.85,7.8,7.85,28228,0
2017-04-18,7.85,7.9,7.8,7.8,11173,0
2017-04-19,8,8,7.8,7.9,15061,0
2017-04-20,7.85,7.875,7.8,7.8,9771,0
2017-04-21,7.75,7.85,7.75,7.75,21748,0
2017-04-24,7.75,7.85,7.75,7.75,13755,0
2017-04-25,7.75,7.85,7.75,7.8,2186,0
2017-04-26,7.75,8.35,7.75,8.25,221168,0
2017-04-27,8.25,8.9,8.25,8.9,17266,0
2017-04-28,8.85,8.85,8.25,8.3,11094,0
2017-05-01,8.3,8.4,8.25,8.25,8106,0
2017-05-02,8.35,8.4005,8.25,8.25,15799,0
2017-05-03,8.2,8.3,8.2,8.3,3312,0
2017-05-04,8.25,8.25,8.15,8.15,3766,0
2017-05-05,8.1,8.1995,8.1,8.15,2319,0
2017-05-08,8.15,8.4945,8.15,8.4865,10800,0
2017-05-09,8.35,8.45,8.3,8.3,6552,0
2017-05-10,8.2,8.55,8.2,8.35,7052,0
2017-05-11,8.375,8.375,8.35,8.35,805,0
2017-05-12,8.45,8.45,8.3,8.3,2720,0
2017-05-15,8.45,8.496,8.35,8.35,4864,0
2017-05-16,8.4,8.55,8.4,8.4,4888,0
2017-05-17,8.3,8.3485,8.3,8.3,2470,0
2017-05-18,8.25,8.45,8.25,8.3,2140,0
2017-05-19,8.3,8.345,8.1,8.25,11073,0
2017-05-22,8.2,8.242,8.125,8.15,6119,0
2017-05-23,8.2,8.25,8.15,8.15,2540,0
2017-05-24,8.15,8.17,8.15,8.15,2012,0
2017-05-25,8.1,8.2,8.1,8.15,2365,0
2017-05-26,8.05,8.1865,8.05,8.05,1176,0
2017-05-30,8,8.118,8,8.1,3722,0
2017-05-31,8.05,8.2,8.05,8.1,5289,0
2017-06-01,8.05,8.1,8.05,8.05,2764,0
2017-06-02,8,8.15,8,8.1,9059,0
2017-06-05,8,8.0665,8,8.05,6756,0
2017-06-06,8.05,8.05,7.75,7.9,9534,0
2017-06-07,7.85,7.9,7.75,7.8,14458,0
2017-06-08,7.85,8.35,7.85,8.35,3080,0
2017-06-09,8.35,8.5,8.35,8.45,2240,0
2017-06-12,8.4,8.65,8.4,8.4,4110,0
2017-06-13,8.4,8.4,8.35,8.35,3214,0
2017-06-14,8.35,8.376,8,8.1,3792,0
2017-06-15,8.05,8.0675,7.85,7.9,2145,0
2017-06-16,7.9,8.1,7.85,8.1,5409,0
2017-06-19,8.3,8.3,8,8.05,7384,0
2017-06-20,8,8.145,7.8,7.8,5205,0
2017-06-21,7.8,8.05,7.8,8,2826,0
2017-06-22,8,8,7.85,7.95,1207,0
2017-06-23,7.85,7.9,7.8,7.9,3361,0
2017-06-26,7.85,7.85,7.65,7.75,207439,0
2017-06-27,7.6,8,7.6,7.75,18381,0
2017-06-28,7.7,8.1,7.7,7.9,28702,0
2017-06-29,8.095,8.5,8,8.5,10704,0
2017-06-30,8.35,9.034,8.35,8.9,29699,0
2017-07-03,9.1,9.2,9.1,9.2,5787,0
2017-07-05,9.2,9.4,9.105,9.2,10529,0
2017-07-06,9.15,9.2,8.75,8.8,4944,0
2017-07-07,8.75,9,8.5,8.9635,11796,0
2017-07-10,8.75,8.95,8.75,8.9,4228,0
2017-07-11,8.85,9,8.8,8.95,7075,0
2017-07-12,8.85,9,8.82,8.9,10096,0
2017-07-13,9,9,8.6105,8.75,5614,0
2017-07-14,9.2056,9.2056,8.875,8.875,6263,0
2017-07-17,8.87,9.3899,8.77,9.18,23200,0
2017-07-18,9.16,9.2636,8.87,9.2,19045,0
2017-07-19,9.18,9.25,9.14,9.18,8201,0
2017-07-20,9.14,9.2099,9,9.09,31028,0
2017-07-21,9.0899,9.1499,9.01,9.01,9387,0
2017-07-24,8.95,8.95,8.5748,8.7,11586,0
2017-07-25,8.83,9.03,8.83,8.958,13787,0
2017-07-26,8.88,9,8.6984,8.75,20925,0
2017-07-27,8.69,8.96,8.687,8.71,9660,0
2017-07-28,8.67,8.79,8.67,8.79,5250,0
2017-07-31,8.87,8.9,8.79,8.86,5694,0
2017-08-01,8.82,8.92,8.81,8.8222,5147,0
2017-08-02,8.75,8.7732,8.528,8.7,18334,0
2017-08-03,8.9484,8.9484,8.54,8.63,13718,0
2017-08-04,8.674,8.8068,8.62,8.67,16227,0
2017-08-07,8.6,8.6814,8.15,8.54,25137,0
2017-08-08,8.52,8.57,8.4,8.47,16027,0
2017-08-09,8.48,8.57,8.3,8.53,10501,0
2017-08-10,8.55,8.56,8.5,8.51,5530,0
2017-08-11,8.51,8.56,8.51,8.54,3263,0
2017-08-14,8.56,8.56,8.54,8.55,13122,0
2017-08-15,8.54,8.5569,8.54,8.55,2180,0
2017-08-16,8.55,8.57,8.5,8.56,13852,0
2017-08-17,8.54,8.58,8.53,8.55,15867,0
2017-08-18,8.52,8.54,8.52,8.54,4475,0
2017-08-21,8.55,8.59,8.511,8.59,11529,0
2017-08-22,8.7,8.77,8.7,8.7199,11713,0
2017-08-23,8.72,8.732,8.6029,8.68,11129,0
2017-08-24,8.67,8.78,8.67,8.7,9530,0
2017-08-25,8.71,8.83,8.54,8.61,13948,0
2017-08-28,8.57,8.6005,8.53,8.55,17658,0
2017-08-29,8.55,8.6,8.51,8.6,5019,0
2017-08-30,8.59,8.85,8.589,8.84,1691,0
2017-08-31,8.84,8.84,8.737,8.84,6861,0
2017-09-01,8.701,8.91,8.7,8.88,8202,0
2017-09-05,8.891,8.9779,8.885,8.885,1982,0
2017-09-06,8.9279,8.9799,8.9279,8.97,2717,0
2017-09-07,8.9,8.94,8.9,8.91,13235,0
2017-09-08,8.89,9.2,8.8,9.2,30133,0
2017-09-11,9.2,9.41,9.2,9.4099,9342,0
2017-09-12,9.42,9.57,9.42,9.53,5758,0
2017-09-13,9.62,9.62,9.47,9.48,7342,0
2017-09-14,9.45,9.5,9.33,9.3779,3971,0
2017-09-15,9.41,9.41,9.34,9.35,3244,0
2017-09-18,9.3,9.3992,9.3,9.35,2659,0
2017-09-19,9.36,9.39,9.07,9.082,12832,0
2017-09-20,9.1001,9.1986,9.1,9.1001,1800,0
2017-09-21,9.15,9.16,9.15,9.15,843,0
2017-09-22,9.15,9.21,8.97,9.2,7467,0
2017-09-25,9.24,9.3025,9.2,9.26,6885,0
2017-09-26,9.18,9.32,9.18,9.32,8225,0
2017-09-27,9.35,9.35,9.1,9.32,13684,0
2017-09-28,9.23,9.4472,9.23,9.43,6374,0
2017-09-29,9.45,9.46,9.39,9.39,7022,0
2017-10-02,9.35,9.35,9.25,9.35,24735,0
2017-10-03,9.32,9.32,9.28,9.29,18682,0
2017-10-04,9.4,9.468,9.19,9.2,28596,0
2017-10-05,9.2,9.25,9.09,9.2187,6973,0
2017-10-06,9.22,9.24,9.14,9.2,33968,0
2017-10-09,9.16,9.21,9.12,9.1515,30675,0
2017-10-10,9.3,9.39,9.29,9.36,6012,0
2017-10-11,9.36,9.5,9.2849,9.41,9320,0
2017-10-12,9.22,9.4999,9.22,9.39,6886,0
2017-10-13,9.3813,9.455,9.3813,9.4,13766,0
2017-10-16,9.4,9.45,9.33,9.355,15654,0
2017-10-17,9.31,9.38,9.3,9.35,3854,0
2017-10-18,9.38,9.42,9.32,9.4,7398,0
2017-10-19,9.35,9.4,9.2,9.22,6868,0
2017-10-20,9.22,9.23,9.22,9.23,4455,0
2017-10-23,9.25,9.4,9.18,9.26,32514,0
2017-10-24,9.25,9.26,8.95,9.04,52775,0
2017-10-25,9,9.1501,9,9.02,11670,0
2017-10-26,9,9.125,9,9.025,4439,0
2017-10-27,9,9.06,9,9.0462,14911,0
2017-10-30,9.095,9.1262,9.0486,9.0486,4236,0
2017-10-31,9.05,9.06,8.9142,9.05,10788,0
2017-11-01,9.06,9.2754,9.06,9.21,6145,0
2017-11-02,9.25,9.32,9.23,9.26,3331,0
2017-11-03,9.1167,9.29,9,9.04,17095,0
2017-11-06,9,9.109,9,9.09,3638,0
2017-11-07,9.02,9.06,9.02,9.04,12556,0
2017-11-08,9,9.04,9,9.039,25082,0
2017-11-09,9,9,8.955,8.9801,905,0
2017-11-10,8.82,9.01,8.82,9.01,10704,0
