Date,Open,High,Low,Close,Volume,OpenInt
2013-03-22,133,139.65,113.82,113.82,1571124,0
2013-03-25,116.55,116.55,106.05,111.09,177744,0
2013-03-26,113.05,121.66,112.07,119.28,49860,0
2013-03-27,119,119,115.43,115.85,28975,0
2013-03-28,115.92,116.97,113.05,115.01,15870,0
2013-04-01,113.33,115.01,111.16,111.93,17762,0
2013-04-02,111.3,112.56,109.2,109.27,23298,0
2013-04-03,109.2,109.97,102.76,103.6,91536,0
2013-04-04,103.46,107.59,102.55,107.45,25832,0
2013-04-05,102.69,106.54,102.69,105.84,15308,0
2013-04-08,105.28,110.81,105.28,110.25,17800,0
2013-04-09,108.85,111.3,108.85,109.9,13354,0
2013-04-10,108.71,110.6,107.52,108.85,18286,0
2013-04-11,108.5,108.78,104.58,108.08,24523,0
2013-04-12,107.52,108.5,103.18,104.3,84343,0
2013-04-15,102.9,105.28,102.9,103.11,28793,0
2013-04-16,105.91,106.61,103.95,104.65,89782,0
2013-04-17,104.72,108.5,102.69,104.23,99145,0
2013-04-18,104.93,106.19,102.27,102.34,23527,0
2013-04-19,104.3,105.7,101.85,104.37,29040,0
2013-04-22,104.23,105.42,102.27,102.27,18341,0
2013-04-23,102.76,104.72,102.27,104.72,20474,0
2013-04-24,104.93,105.14,102.62,103.11,15088,0
2013-04-25,102.97,104.3,101.5,101.64,16552,0
2013-04-26,102.06,102.55,98.348,98.978,23948,0
2013-04-29,100.17,101.15,99.118,100.17,15075,0
2013-04-30,100.66,103.25,98.768,102.9,12393,0
2013-05-01,102.9,103.74,99.89,99.96,11664,0
2013-05-02,101.01,105.56,99.328,103.88,35536,0
2013-05-03,105.84,105.84,96.458,98.348,55966,0
2013-05-06,98.628,101.15,94.848,98.348,43150,0
2013-05-07,98.838,100.59,98.698,99.258,6472,0
2013-05-08,99.54,99.89,97.648,99.89,10752,0
2013-05-09,101.57,101.57,78.748,80.078,222071,0
2013-05-10,80.078,80.078,67.549,69.929,195500,0
2013-05-13,69.999,70.769,63.769,65.869,147364,0
2013-05-14,65.239,66.849,61.249,65.589,121468,0
2013-05-15,69.929,79.028,69.859,74.339,323806,0
2013-05-16,75.948,80.428,74.899,79.238,92335,0
2013-05-17,80.498,85.118,79.238,83.998,67674,0
2013-05-20,84.418,85.118,83.088,83.928,37919,0
2013-05-21,83.928,87.568,78.538,86.868,64195,0
2013-05-22,86.378,87.008,85.118,85.958,20022,0
2013-05-23,84.278,85.958,81.898,85.748,51333,0
2013-05-24,84.978,85.608,84.278,85.118,16593,0
2013-05-28,85.888,86.168,84.838,85.258,15377,0
2013-05-29,84.908,85.328,83.648,85.048,10303,0
2013-05-30,84.978,85.048,83.858,83.928,13723,0
2013-05-31,83.998,84.698,82.948,83.928,12790,0
2013-06-03,83.788,84.068,80.498,81.058,95433,0
2013-06-04,82.248,82.598,81.338,81.898,18319,0
2013-06-05,81.478,82.248,77.068,77.908,9994,0
2013-06-06,78.048,78.888,74.339,75.948,12085,0
2013-06-07,71.749,76.648,71.749,74.199,33317,0
2013-06-10,74.479,76.438,73.779,76.088,17912,0
2013-06-11,75.248,78.748,75.108,77.418,11653,0
2013-06-12,77.698,77.698,74.549,74.899,6286,0
2013-06-13,74.689,74.899,72.589,73.569,6012,0
2013-06-14,73.499,74.479,73.429,73.779,5919,0
2013-06-17,74.619,74.619,72.659,72.939,18784,0
2013-06-18,72.589,73.499,69.159,72.729,28962,0
2013-06-19,72.309,75.948,72.169,73.359,37137,0
2013-06-20,71.959,73.709,71.889,73.429,9499,0
2013-06-21,73.919,74.409,72.869,72.869,18146,0
2013-06-24,72.239,72.799,67.339,72.309,17576,0
2013-06-25,73.009,73.989,69.789,71.189,8758,0
2013-06-26,71.329,72.309,69.649,71.119,13394,0
2013-06-27,71.819,71.819,69.649,70.769,11767,0
2013-06-28,71.049,73.919,69.509,71.679,120952,0
2013-07-01,71.819,77.138,71.539,76.648,21354,0
2013-07-02,76.438,78.468,76.088,77.978,19388,0
2013-07-03,77.768,80.428,77.768,79.868,13119,0
2013-07-05,80.568,84.628,79.728,81.758,48418,0
2013-07-08,81.478,82.528,80.078,80.988,14469,0
2013-07-09,80.918,80.918,76.718,76.998,15218,0
2013-07-10,76.578,79.308,76.578,78.328,7610,0
2013-07-11,79.238,83.928,79.238,82.318,28431,0
2013-07-12,83.508,85.678,82.248,84.068,20361,0
2013-07-15,84.278,84.768,82.248,84.138,5377,0
2013-07-16,83.928,84.208,80.708,80.988,7238,0
2013-07-17,81.338,84.068,80.708,83.508,7506,0
2013-07-18,83.438,84.278,83.088,83.648,5833,0
2013-07-19,83.368,84.418,80.848,83.088,10766,0
2013-07-22,84.068,84.068,81.688,82.178,9658,0
2013-07-23,82.108,83.158,81.338,81.548,7059,0
2013-07-24,81.688,82.808,80.008,82.178,11494,0
2013-07-25,81.898,83.298,80.498,82.808,6072,0
2013-07-26,82.388,83.578,81.058,82.038,7638,0
2013-07-29,81.758,83.368,79.168,80.428,10770,0
2013-07-30,80.778,81.058,78.328,79.728,8492,0
2013-07-31,79.938,81.618,79.448,80.918,4993,0
2013-08-01,81.198,82.038,79.238,80.428,4571,0
2013-08-02,80.568,81.898,79.378,81.618,7242,0
2013-08-05,81.828,83.858,78.748,83.438,16146,0
2013-08-06,83.858,86.588,82.178,85.538,18056,0
2013-08-07,86.728,87.498,83.648,84.838,17413,0
2013-08-08,90.998,90.998,81.128,86.378,36604,0
2013-08-09,86.518,88.058,84.558,87.708,14640,0
2013-08-12,87.638,92.398,85.678,91.838,14626,0
2013-08-13,92.328,94.848,91.418,93.238,17071,0
2013-08-14,93.588,95.758,92.888,94.708,10524,0
2013-08-15,94.008,98.418,92.818,94.988,33527,0
2013-08-16,94.568,97.298,93.798,96.248,18650,0
2013-08-19,95.898,97.928,93.938,97.648,17006,0
2013-08-20,97.648,100.59,97.298,97.998,14351,0
2013-08-21,97.928,100.17,97.298,97.788,9408,0
2013-08-22,97.648,99.048,97.298,98.488,11223,0
2013-08-23,98.488,98.838,95.198,95.688,6168,0
2013-08-26,95.408,96.598,95.408,95.548,4201,0
2013-08-27,95.198,96.598,94.918,95.198,11939,0
2013-08-28,94.988,96.668,91.978,92.188,7183,0
2013-08-29,92.608,96.668,92.608,94.988,10061,0
2013-08-30,94.638,94.638,90.368,92.398,5781,0
2013-09-03,93.448,96.248,93.378,94.708,13714,0
2013-09-04,95.898,97.508,94.428,95.268,11310,0
2013-09-05,95.758,98.768,95.758,96.948,14717,0
2013-09-06,97.368,98.418,94.428,94.988,13776,0
2013-09-09,95.548,95.548,93.028,94.638,6584,0
2013-09-10,94.778,96.738,92.048,93.938,9550,0
2013-09-11,93.518,94.078,89.808,90.228,11971,0
2013-09-12,90.438,90.438,84.768,85.118,36130,0
2013-09-13,84.768,84.768,80.498,84.348,32312,0
2013-09-16,85.048,85.678,81.618,82.388,15754,0
2013-09-17,81.898,88.898,80.848,85.958,25446,0
2013-09-18,86.448,94.148,85.818,91.208,66588,0
2013-09-19,90.928,92.048,88.338,91.138,30273,0
2013-09-20,90.858,91.488,89.108,89.738,18930,0
2013-09-23,90.298,91.348,89.038,90.788,5012,0
2013-09-24,90.648,93.938,90.368,92.748,14484,0
2013-09-25,92.608,92.678,89.808,90.298,4744,0
2013-09-26,90.928,91.488,90.088,90.508,11158,0
2013-09-27,89.038,90.928,88.058,88.338,15371,0
2013-09-30,87.498,88.828,83.998,87.848,12996,0
2013-10-01,86.798,87.988,84.278,85.398,20597,0
2013-10-02,85.748,86.518,85.188,86.098,7521,0
2013-10-03,85.048,86.098,81.898,82.528,18898,0
2013-10-04,80.918,83.368,80.568,82.668,11409,0
2013-10-07,81.338,83.298,81.338,82.738,16941,0
2013-10-08,81.898,82.388,79.308,80.218,12926,0
2013-10-09,80.218,81.338,74.339,76.228,37232,0
2013-10-10,76.858,77.908,73.709,76.718,15972,0
2013-10-11,76.718,77.768,76.298,77.348,10174,0
2013-10-14,77.558,80.778,77.558,80.428,14827,0
2013-10-15,80.498,81.058,77.768,79.798,17429,0
2013-10-16,80.288,83.928,80.078,81.128,14814,0
2013-10-17,80.568,82.808,79.378,81.828,8029,0
2013-10-18,82.878,86.378,82.388,86.168,13551,0
2013-10-21,87.008,88.898,85.538,86.378,9392,0
2013-10-22,86.658,89.458,86.168,87.218,14477,0
2013-10-23,86.518,88.128,86.238,87.288,11904,0
2013-10-24,87.148,89.178,86.798,88.268,8370,0
2013-10-25,88.758,88.758,86.168,87.638,7652,0
2013-10-28,87.638,89.668,86.238,86.938,9352,0
2013-10-29,87.988,89.878,86.518,87.358,16902,0
2013-10-30,88.058,89.038,82.388,83.088,32391,0
2013-10-31,83.648,85.678,80.498,81.128,15329,0
2013-11-01,80.988,82.528,78.048,80.358,13502,0
2013-11-04,80.358,82.878,78.818,79.798,15758,0
2013-11-05,79.728,80.078,78.888,79.028,12383,0
2013-11-06,79.238,80.428,77.698,78.958,29896,0
2013-11-07,79.938,83.858,71.049,72.099,58735,0
2013-11-08,72.099,77.558,72.099,74.899,22189,0
2013-11-11,73.079,73.219,67.339,72.589,73562,0
2013-11-12,72.589,73.779,72.029,73.709,12300,0
2013-11-13,72.939,73.569,70.069,70.419,15252,0
2013-11-14,70.209,70.769,67.409,69.509,19431,0
2013-11-15,69.999,70.209,65.309,67.759,32728,0
2013-11-18,67.759,68.179,64.259,64.679,32028,0
2013-11-19,64.399,65.099,62.999,64.049,30332,0
2013-11-20,63.629,64.539,61.739,62.649,25415,0
2013-11-21,62.649,64.399,61.249,61.809,28910,0
2013-11-22,61.599,62.509,60.899,61.109,14583,0
2013-11-25,60.899,62.999,59.499,62.789,33232,0
2013-11-26,63.139,63.629,61.599,62.509,41391,0
2013-11-27,62.229,63.629,62.019,62.929,13434,0
2013-11-29,62.999,62.999,60.339,61.459,13056,0
2013-12-02,61.459,64.119,60.549,62.229,19923,0
2013-12-03,61.949,63.069,61.529,62.929,9527,0
2013-12-04,62.579,67.059,62.579,66.359,27310,0
2013-12-05,66.569,69.789,65.869,68.879,23342,0
2013-12-06,69.719,69.859,64.539,64.889,30813,0
2013-12-09,64.889,67.619,64.119,67.269,15680,0
2013-12-10,66.919,67.409,64.259,65.239,10404,0
2013-12-11,65.099,65.239,61.599,62.649,17020,0
2013-12-12,62.369,63.559,61.389,62.509,17003,0
2013-12-13,62.509,64.049,61.599,63.139,10233,0
2013-12-16,63.139,67.549,62.299,67.339,92381,0
2013-12-17,67.199,71.539,66.849,71.189,28130,0
2013-12-18,71.189,71.189,68.949,69.089,33697,0
2013-12-19,68.809,69.929,68.389,69.019,22240,0
2013-12-20,69.229,70.839,66.569,70.209,53929,0
2013-12-23,70.629,72.799,70.069,72.379,25222,0
2013-12-24,72.239,72.729,71.679,71.749,9770,0
2013-12-26,72.449,76.928,70.209,70.629,35044,0
2013-12-27,71.049,73.149,68.179,72.519,28478,0
2013-12-30,72.239,73.709,71.959,72.799,23608,0
2013-12-31,72.659,77.908,71.609,71.679,42976,0
2014-01-02,71.539,71.539,69.859,71.189,14789,0
2014-01-03,71.539,73.569,69.999,72.449,14983,0
2014-01-06,72.589,74.969,72.169,74.059,11757,0
2014-01-07,75.108,75.178,71.679,73.219,22157,0
2014-01-08,73.499,76.298,73.429,74.759,26257,0
2014-01-09,74.549,75.388,73.149,73.989,17443,0
2014-01-10,73.359,73.779,72.029,73.709,13722,0
2014-01-13,73.919,73.919,67.969,68.879,22940,0
2014-01-14,69.089,70.069,68.599,69.719,12430,0
2014-01-15,69.999,75.108,69.999,71.959,30411,0
2014-01-16,72.589,73.009,70.489,71.539,15875,0
2014-01-17,70.839,71.679,69.789,70.909,10694,0
2014-01-21,70.979,71.749,69.369,70.069,84119,0
2014-01-22,69.859,70.349,68.249,70.069,17497,0
2014-01-23,70.349,70.349,67.199,67.549,29451,0
2014-01-24,66.919,66.919,64.819,65.799,19735,0
2014-01-27,65.799,66.429,64.189,65.029,22215,0
2014-01-28,65.029,70.279,65.029,70.209,24828,0
2014-01-29,69.859,70.349,66.149,70.069,26352,0
2014-01-30,69.929,72.939,69.159,71.259,22130,0
2014-01-31,69.929,70.069,67.829,69.089,14723,0
2014-02-03,68.739,69.089,64.889,66.219,19115,0
2014-02-04,66.849,69.019,66.289,69.019,11646,0
2014-02-05,68.109,68.529,66.149,66.709,14879,0
2014-02-06,66.919,67.059,65.589,66.219,19401,0
2014-02-07,66.569,69.789,65.029,69.089,18238,0
2014-02-10,68.809,73.079,68.809,71.889,18732,0
2014-02-11,72.799,72.799,68.109,69.019,22671,0
2014-02-12,77.698,80.428,70.909,78.748,176841,0
2014-02-13,79.728,87.988,77.908,87.218,120700,0
2014-02-14,86.098,87.218,83.998,85.468,47667,0
2014-02-18,82.948,86.308,82.948,84.348,48360,0
2014-02-19,84.348,87.008,83.088,83.648,32725,0
2014-02-20,83.298,83.858,81.548,82.038,33477,0
2014-02-21,82.318,82.318,75.038,79.938,62991,0
2014-02-24,79.938,82.528,78.678,80.918,64910,0
2014-02-25,81.128,82.248,79.868,80.708,46512,0
2014-02-26,81.058,84.978,79.868,84.348,118125,0
2014-02-27,84.348,85.748,80.708,85.048,61249,0
2014-02-28,83.998,85.328,78.188,80.148,47293,0
2014-03-03,79.588,81.128,75.038,76.998,49932,0
2014-03-04,78.118,80.148,77.418,78.748,55141,0
2014-03-05,78.748,78.748,77.558,78.468,16764,0
2014-03-06,78.538,78.748,74.969,75.948,34111,0
2014-03-07,76.788,76.788,73.849,75.458,36473,0
2014-03-10,75.108,75.248,72.309,73.499,31229,0
2014-03-11,73.499,74.269,70.629,71.399,24986,0
2014-03-12,71.049,71.119,68.599,69.929,61752,0
2014-03-13,69.999,71.399,69.299,71.049,72221,0
2014-03-14,71.049,73.919,70.139,72.939,35186,0
2014-03-17,73.149,76.438,73.149,76.228,20152,0
2014-03-18,75.388,79.028,75.388,78.958,24859,0
2014-03-19,79.098,79.728,75.878,76.228,15927,0
2014-03-20,76.298,78.538,74.269,76.648,17499,0
2014-03-21,76.928,77.978,74.339,75.598,28570,0
2014-03-24,75.458,76.088,70.559,73.149,26491,0
2014-03-25,73.849,75.038,72.169,72.659,35566,0
2014-03-26,73.499,73.709,67.829,69.299,41115,0
2014-03-27,69.789,71.329,68.389,70.139,27137,0
2014-03-28,70.069,71.259,68.459,71.049,21448,0
2014-03-31,71.399,74.549,70.419,73.989,24209,0
2014-04-01,73.989,76.718,73.779,76.088,28533,0
2014-04-02,76.228,76.228,72.659,73.009,17860,0
2014-04-03,72.799,72.939,70.139,70.699,22665,0
2014-04-04,71.399,71.399,68.599,69.649,25584,0
2014-04-07,69.019,69.439,67.129,68.249,26352,0
2014-04-08,68.109,70.419,68.109,68.529,13361,0
2014-04-09,69.019,70.489,67.619,70.069,13959,0
2014-04-10,69.859,69.859,65.449,66.569,47964,0
2014-04-11,66.079,67.339,64.749,64.889,23264,0
2014-04-14,65.869,66.359,64.539,65.169,22798,0
2014-04-15,65.729,67.689,64.889,67.129,28673,0
2014-04-16,67.829,67.829,65.309,66.149,28325,0
2014-04-17,65.799,68.109,65.099,67.199,12619,0
2014-04-21,66.919,66.989,65.099,65.589,8039,0
2014-04-22,66.149,68.319,65.659,67.829,9106,0
2014-04-23,67.409,67.409,65.099,65.239,9948,0
2014-04-24,65.519,66.219,64.959,65.169,14461,0
2014-04-25,65.099,65.449,64.679,65.099,35770,0
2014-04-28,65.309,66.149,64.749,65.169,29122,0
2014-04-29,66.009,67.339,64.749,66.639,18833,0
2014-04-30,66.569,66.569,64.469,65.659,27828,0
2014-05-01,65.799,69.089,64.959,68.949,19579,0
2014-05-02,69.369,69.369,66.849,67.339,12527,0
2014-05-05,67.199,67.199,65.799,66.149,15765,0
2014-05-06,65.869,65.939,64.819,64.959,27419,0
2014-05-07,64.819,64.819,58.869,59.359,36921,0
2014-05-08,63.279,65.309,59.709,61.879,51612,0
2014-05-09,62.019,63.279,61.109,63.209,11962,0
2014-05-12,64.399,69.159,63.979,68.179,29996,0
2014-05-13,67.689,68.949,63.629,64.539,29762,0
2014-05-14,64.119,67.129,63.699,65.379,17702,0
2014-05-15,64.889,66.429,63.349,66.219,13719,0
2014-05-16,65.659,68.459,63.629,67.759,27819,0
2014-05-19,67.129,68.459,66.919,67.409,12523,0
2014-05-20,66.989,66.989,65.029,65.589,11520,0
2014-05-21,65.379,66.569,65.309,65.659,9043,0
2014-05-22,65.519,68.179,65.099,67.689,15549,0
2014-05-23,66.989,68.249,66.009,67.969,7582,0
2014-05-27,68.109,74.759,68.109,72.519,39535,0
2014-05-28,71.749,72.379,69.649,71.259,11325,0
2014-05-29,71.259,72.589,70.489,71.469,7552,0
2014-05-30,71.679,71.679,67.479,69.999,18006,0
2014-06-02,69.859,69.929,66.989,67.689,10738,0
2014-06-03,67.339,68.529,65.379,67.479,15315,0
2014-06-04,66.779,68.529,66.009,68.039,10346,0
2014-06-05,67.899,71.469,66.359,71.119,25662,0
2014-06-06,71.119,71.469,67.829,68.389,18079,0
2014-06-09,68.879,74.829,68.879,73.919,37903,0
2014-06-10,74.129,78.818,73.009,78.538,59330,0
2014-06-11,78.258,80.428,77.278,80.148,25992,0
2014-06-12,79.658,81.618,78.188,81.408,26756,0
2014-06-13,81.828,82.388,78.748,80.918,28353,0
2014-06-16,80.218,84.768,80.148,83.438,52958,0
2014-06-17,82.878,84.698,82.178,83.718,23304,0
2014-06-18,83.298,85.958,82.738,85.888,30192,0
2014-06-19,85.678,86.728,83.718,85.468,41376,0
2014-06-20,85.608,85.818,83.368,85.608,37689,0
2014-06-23,85.118,87.148,84.418,86.028,52065,0
2014-06-24,85.538,88.548,83.438,84.138,47501,0
2014-06-25,83.718,84.348,78.398,80.848,46440,0
2014-06-26,80.498,81.758,78.398,81.268,32798,0
2014-06-27,80.568,84.488,79.658,82.598,221370,0
2014-06-30,82.598,85.048,81.478,82.388,26480,0
2014-07-01,82.668,84.978,82.668,84.068,29864,0
2014-07-02,84.278,84.278,80.988,81.128,14600,0
2014-07-03,81.408,81.408,79.168,79.728,9314,0
2014-07-07,78.608,78.958,74.619,75.178,26870,0
2014-07-08,74.829,75.248,70.419,72.169,36060,0
2014-07-09,72.799,73.289,70.209,71.819,23759,0
2014-07-10,71.189,71.469,69.299,70.209,17619,0
2014-07-11,70.209,71.399,70.139,71.049,17732,0
2014-07-14,71.329,74.619,71.329,72.799,18077,0
2014-07-15,72.379,73.149,69.929,70.979,17471,0
2014-07-16,71.679,71.679,69.579,70.699,16507,0
2014-07-17,69.999,70.839,66.849,67.899,45661,0
2014-07-18,67.689,69.999,67.199,69.859,30887,0
2014-07-21,69.159,70.279,67.549,68.179,20175,0
2014-07-22,68.739,70.279,68.039,69.999,15116,0
2014-07-23,69.859,69.859,67.829,67.969,13173,0
2014-07-24,68.249,68.809,67.059,67.409,14050,0
2014-07-25,66.499,67.129,64.049,64.469,38342,0
2014-07-28,64.469,64.539,62.999,63.279,30201,0
2014-07-29,63.909,64.049,62.159,63.349,27789,0
2014-07-30,63.839,64.609,62.649,64.469,15125,0
2014-07-31,63.349,64.819,62.299,64.189,68509,0
2014-08-01,65.029,65.029,60.549,63.069,44679,0
2014-08-04,63.349,63.909,61.879,62.299,21209,0
2014-08-05,62.019,63.069,61.319,62.159,23999,0
2014-08-06,61.459,63.139,61.249,62.229,53737,0
2014-08-07,62.509,62.509,51.799,54.319,168825,0
2014-08-08,54.319,54.669,51.099,53.829,73555,0
2014-08-11,54.319,56.839,53.829,54.319,27644,0
2014-08-12,53.829,54.389,53.409,54.179,27737,0
2014-08-13,53.549,55.089,52.569,53.899,85799,0
2014-08-14,56.349,56.419,53.059,53.129,58326,0
2014-08-15,52.989,54.529,52.499,53.059,50697,0
2014-08-18,54.389,55.439,53.479,54.459,64572,0
2014-08-19,54.739,56.209,54.529,55.859,84179,0
2014-08-20,55.509,59.779,55.509,59.639,66118,0
2014-08-21,59.149,60.969,55.369,59.429,83219,0
2014-08-22,59.359,59.849,57.889,59.429,29434,0
2014-08-25,59.499,61.249,58.239,58.589,40695,0
2014-08-26,58.519,59.499,57.749,58.939,24075,0
2014-08-27,59.149,61.179,58.589,61.039,49430,0
2014-08-28,60.549,62.649,58.029,58.309,31163,0
2014-08-29,58.449,59.499,57.189,58.449,24319,0
2014-09-02,58.729,59.639,57.539,58.029,22117,0
2014-09-03,58.379,58.659,56.769,57.119,20954,0
2014-09-04,57.609,58.239,56.839,57.749,26298,0
2014-09-05,57.819,59.989,57.399,59.779,26638,0
2014-09-08,59.849,60.269,58.309,60.269,22427,0
2014-09-09,60.059,60.059,59.079,59.149,22853,0
2014-09-10,59.149,61.389,58.449,61.249,22202,0
2014-09-11,60.689,63.489,60.689,63.069,37402,0
2014-09-12,62.999,63.699,62.719,63.209,19518,0
2014-09-15,63.279,63.559,58.869,59.079,19887,0
2014-09-16,59.079,59.079,56.979,57.539,22840,0
2014-09-17,57.399,58.939,57.399,58.519,17829,0
2014-09-18,58.379,58.939,57.819,58.379,14815,0
2014-09-19,59.079,59.569,57.609,58.099,39752,0
2014-09-22,58.309,59.429,57.469,58.799,22843,0
2014-09-23,58.869,60.409,58.519,59.219,26499,0
2014-09-24,59.569,61.179,58.659,61.039,15497,0
2014-09-25,61.039,61.459,59.219,60.479,17774,0
2014-09-26,61.109,61.599,59.009,61.039,30977,0
2014-09-29,60.969,61.739,58.799,60.129,29433,0
2014-09-30,60.339,60.829,59.149,60.199,29799,0
2014-10-01,60.199,60.339,57.889,59.359,30458,0
2014-10-02,59.219,61.179,58.519,60.269,17072,0
2014-10-03,60.479,62.159,60.409,61.459,14569,0
2014-10-06,61.739,61.949,60.479,60.549,15205,0
2014-10-07,59.919,59.989,56.419,57.189,31707,0
2014-10-08,56.909,61.529,56.909,60.829,37151,0
2014-10-09,60.619,61.039,57.749,59.429,26400,0
2014-10-10,58.869,60.059,56.489,58.659,48385,0
2014-10-13,58.799,60.269,56.979,58.869,25223,0
2014-10-14,59.499,63.069,58.939,61.529,59744,0
2014-10-15,61.319,64.959,59.709,64.889,52924,0
2014-10-16,64.959,67.759,63.139,65.659,52490,0
2014-10-17,66.569,66.779,61.809,61.949,18700,0
2014-10-20,61.599,62.509,61.109,61.739,17749,0
2014-10-21,61.879,61.879,59.289,60.759,44556,0
2014-10-22,61.179,61.179,58.659,58.799,23134,0
2014-10-23,59.499,60.689,58.869,59.639,20297,0
2014-10-24,59.499,60.059,58.239,58.519,19080,0
2014-10-27,58.099,58.589,56.769,57.539,15248,0
2014-10-28,57.749,60.409,57.679,60.409,21012,0
2014-10-29,60.269,60.899,58.659,60.269,15604,0
2014-10-30,59.849,60.899,58.799,59.779,24120,0
2014-10-31,61.179,62.789,60.199,62.649,21916,0
2014-11-03,62.649,62.649,61.389,62.089,20017,0
2014-11-04,61.459,62.719,60.899,61.109,16821,0
2014-11-05,62.019,62.299,58.869,59.429,25223,0
2014-11-06,56.489,61.739,56.489,61.039,23483,0
2014-11-07,60.969,62.999,60.479,62.439,23676,0
2014-11-10,62.649,62.999,61.459,62.579,21506,0
2014-11-11,62.019,63.769,60.549,63.069,35368,0
2014-11-12,62.299,63.489,61.459,61.599,28277,0
2014-11-13,61.599,63.769,60.829,63.419,24067,0
2014-11-14,63.349,64.399,62.929,64.189,21784,0
2014-11-17,63.559,63.839,58.379,59.009,29237,0
2014-11-18,59.079,59.569,56.559,57.399,26090,0
2014-11-19,57.469,58.869,56.489,57.679,23254,0
2014-11-20,57.609,59.429,56.769,58.869,13112,0
2014-11-21,60.129,61.039,59.499,60.129,22522,0
2014-11-24,60.339,60.549,58.589,59.779,14073,0
2014-11-25,59.429,60.129,59.079,59.219,14547,0
2014-11-26,59.149,61.809,59.079,61.599,18686,0
2014-11-28,61.459,61.739,60.339,60.339,8934,0
2014-12-01,60.059,60.409,58.799,58.799,19485,0
2014-12-02,58.799,60.339,58.799,60.339,22105,0
2014-12-03,59.989,61.949,59.639,60.689,16409,0
2014-12-04,60.759,60.759,58.869,59.149,11217,0
2014-12-05,58.729,61.249,58.519,60.829,21171,0
2014-12-08,60.899,60.899,58.799,59.569,18556,0
2014-12-09,58.869,61.319,58.379,60.969,16906,0
2014-12-10,60.549,62.299,58.519,58.589,17534,0
2014-12-11,58.729,59.079,54.529,55.719,29902,0
2014-12-12,55.369,56.279,54.669,55.439,44599,0
2014-12-15,55.929,59.009,55.859,58.309,19363,0
2014-12-16,58.099,60.759,58.099,59.079,20010,0
2014-12-17,59.079,61.739,59.009,60.199,27078,0
2014-12-18,61.039,61.039,58.659,59.499,27123,0
2014-12-19,59.219,59.359,58.029,58.309,20901,0
2014-12-22,58.169,58.519,57.399,57.749,18119,0
2014-12-23,57.889,60.059,57.819,59.009,11388,0
2014-12-24,58.939,59.779,57.609,57.959,6094,0
2014-12-26,58.309,59.499,58.099,59.009,6731,0
2014-12-29,59.149,59.429,56.629,58.309,33512,0
2014-12-30,58.449,59.429,58.099,58.869,15088,0
2014-12-31,58.729,59.639,58.729,59.219,21591,0
2015-01-02,59.289,60.269,59.149,59.919,10708,0
2015-01-05,59.639,60.339,59.149,59.219,12390,0
2015-01-06,59.849,59.989,57.049,57.399,13381,0
2015-01-07,57.819,57.819,55.859,56.349,10870,0
2015-01-08,56.979,57.399,55.859,56.909,9454,0
2015-01-09,56.769,56.769,52.849,53.619,22068,0
2015-01-12,53.829,53.829,50.049,50.819,27425,0
2015-01-13,51.029,52.289,50.539,51.589,18852,0
2015-01-14,51.309,52.569,50.959,52.429,11488,0
2015-01-15,52.709,53.479,50.959,51.239,47835,0
2015-01-16,50.889,50.959,49.139,50.189,18271,0
2015-01-20,50.049,50.329,48.999,49.419,14138,0
2015-01-21,49.139,49.839,48.019,48.229,11533,0
2015-01-22,48.789,49.349,47.319,49.139,23211,0
2015-01-23,49.419,50.329,48.929,50.189,10125,0
2015-01-26,50.049,51.029,49.839,50.329,9590,0
2015-01-27,49.839,50.399,49.839,50.049,6124,0
2015-01-28,49.909,51.099,48.369,48.579,23502,0
2015-01-29,48.859,49.069,47.319,48.299,20352,0
2015-01-30,48.229,48.719,46.199,46.339,18641,0
2015-02-02,46.269,48.159,45.149,48.019,21965,0
2015-02-03,48.019,48.649,45.849,47.249,42642,0
2015-02-04,47.529,48.439,46.829,47.529,17825,0
2015-02-05,47.809,49.839,47.529,49.349,27761,0
2015-02-06,51.099,52.499,49.349,49.699,74344,0
2015-02-09,49.699,50.189,47.179,47.179,32245,0
2015-02-10,47.669,48.089,46.339,47.669,22146,0
2015-02-11,47.669,48.719,47.669,47.739,12773,0
2015-02-12,48.229,49.559,47.949,48.999,35989,0
2015-02-13,49.139,50.399,48.999,49.279,26707,0
2015-02-17,49.349,49.839,48.859,49.139,16436,0
2015-02-18,49.139,49.279,47.739,48.299,17095,0
2015-02-19,48.019,48.439,47.039,47.039,15535,0
2015-02-20,46.969,47.459,45.989,46.199,19707,0
2015-02-23,45.989,46.339,43.749,44.449,23423,0
2015-02-24,44.659,45.639,44.449,45.359,11065,0
2015-02-25,45.359,46.619,45.359,45.779,11998,0
2015-02-26,46.059,47.109,45.709,46.199,12107,0
2015-02-27,46.409,46.829,45.989,46.059,15604,0
2015-03-02,46.059,47.179,46.059,46.689,18529,0
2015-03-03,46.759,47.039,46.059,46.199,17386,0
2015-03-04,46.129,48.019,46.059,47.599,15200,0
2015-03-05,47.599,47.739,46.199,46.969,16015,0
2015-03-06,46.829,47.319,45.919,46.409,9757,0
2015-03-09,46.619,46.899,45.219,45.359,13643,0
2015-03-10,44.939,44.939,42.769,43.189,14372,0
2015-03-11,43.119,43.959,42.839,42.979,11643,0
2015-03-12,43.469,45.289,43.259,44.729,24686,0
2015-03-13,44.799,45.219,42.629,43.119,109488,0
2015-03-16,43.119,43.959,41.439,42.069,35829,0
2015-03-17,41.789,41.999,41.159,41.649,13329,0
2015-03-18,41.439,42.489,41.439,42.349,17243,0
2015-03-19,41.439,41.929,41.439,41.579,22058,0
2015-03-20,41.509,42.699,41.089,41.999,47530,0
2015-03-23,41.859,43.399,41.789,42.909,7900,0
2015-03-24,42.769,44.659,42.629,44.169,12057,0
2015-03-25,44.029,44.519,42.419,43.749,25386,0
2015-03-26,43.469,45.359,42.979,44.659,41244,0
2015-03-27,44.379,44.589,42.629,43.119,17400,0
2015-03-30,43.189,43.609,42.909,43.399,12757,0
2015-03-31,43.049,44.659,42.769,44.029,12757,0
2015-04-01,44.169,44.449,43.609,44.029,22786,0
2015-04-02,43.959,45.499,43.819,44.729,13886,0
2015-04-06,44.589,45.009,43.679,43.959,14043,0
2015-04-07,43.609,44.799,43.609,44.309,24069,0
2015-04-08,43.959,44.869,43.959,44.729,5400,0
2015-04-09,44.519,45.849,44.519,45.709,14097,0
2015-04-10,45.849,47.879,45.779,47.249,19943,0
2015-04-13,47.249,47.599,45.289,45.429,41158,0
2015-04-14,45.639,46.549,45.289,46.129,8586,0
2015-04-15,45.919,46.269,45.849,46.199,13712,0
2015-04-16,45.989,46.759,45.989,46.549,4606,0
2015-04-17,46.339,46.479,45.149,46.129,53158,0
2015-04-20,46.479,46.479,44.659,45.009,65544,0
2015-04-21,45.429,45.569,44.449,44.659,7032,0
2015-04-22,44.799,45.009,43.609,44.729,6344,0
2015-04-23,44.519,45.499,43.819,44.519,8772,0
2015-04-24,44.379,45.219,44.029,44.589,6486,0
2015-04-27,44.589,45.709,43.679,44.239,8257,0
2015-04-28,44.309,45.639,42.909,45.149,43372,0
2015-04-29,45.219,45.779,43.959,44.309,8786,0
2015-04-30,44.099,44.099,41.369,42.279,24343,0
2015-05-01,42.349,42.979,41.159,42.839,42072,0
2015-05-04,42.699,42.979,42.419,42.629,7372,0
2015-05-05,42.559,42.839,41.299,41.999,24200,0
2015-05-06,42.419,43.749,41.439,43.119,18438,0
2015-05-07,42.629,44.449,38.849,42.279,70672,0
2015-05-08,42.419,42.419,41.439,42.209,18372,0
2015-05-11,41.999,42.769,41.719,42.209,78016,0
2015-05-12,42.209,43.749,41.999,43.539,15509,0
2015-05-13,43.539,44.449,43.119,43.189,10572,0
2015-05-14,43.259,43.399,42.279,42.909,16172,0
2015-05-15,42.699,43.399,42.139,43.119,21373,0
2015-05-18,43.399,43.819,42.769,42.979,15772,0
2015-05-19,42.839,43.119,42.139,42.839,15215,0
2015-05-20,42.349,42.489,40.879,41.579,17172,0
2015-05-21,41.649,41.789,39.969,40.529,24058,0
2015-05-22,40.249,40.599,39.129,39.199,23172,0
2015-05-26,39.199,39.549,38.289,38.779,13445,0
2015-05-27,38.569,38.569,37.519,38.289,13700,0
2015-05-28,37.869,40.179,37.869,39.969,21070,0
2015-05-29,40.459,40.459,39.409,39.829,36544,0
2015-06-01,39.899,40.879,39.059,40.739,17971,0
2015-06-02,40.599,42.839,40.529,42.769,72342,0
2015-06-03,42.489,45.499,42.279,45.359,49415,0
2015-06-04,45.079,45.989,44.519,45.499,50830,0
2015-06-05,45.289,49.769,45.009,49.699,132631,0
2015-06-08,48.789,48.999,47.109,47.669,29686,0
2015-06-09,47.389,47.879,44.729,46.619,34232,0
2015-06-10,46.969,47.879,46.339,47.529,37652,0
2015-06-11,47.459,50.469,47.109,50.329,57525,0
2015-06-12,49.979,51.519,48.999,51.309,45529,0
2015-06-15,50.679,53.339,49.769,53.059,50201,0
2015-06-16,52.779,52.919,50.329,51.309,20486,0
2015-06-17,51.309,51.659,50.679,51.449,16072,0
2015-06-18,51.449,51.729,50.749,51.659,17386,0
2015-06-19,51.659,51.939,50.749,51.099,39844,0
2015-06-22,51.379,51.379,49.909,50.469,13386,0
2015-06-23,50.329,51.169,49.349,50.609,15160,0
2015-06-24,50.049,50.399,48.299,48.649,15215,0
2015-06-25,48.439,48.929,47.599,48.649,10200,0
2015-06-26,48.929,48.999,47.599,48.509,71401,0
2015-06-29,47.529,49.559,47.179,47.249,30186,0
2015-06-30,47.529,47.599,45.919,47.179,12741,0
2015-07-01,47.319,47.949,46.689,47.319,19843,0
2015-07-02,47.249,47.319,46.269,46.549,13229,0
2015-07-06,46.059,46.199,45.079,45.359,9800,0
2015-07-07,45.149,45.849,43.119,45.639,19115,0
2015-07-08,45.149,45.499,42.629,42.839,13615,0
2015-07-09,43.539,44.239,42.209,42.209,23986,0
2015-07-10,42.559,43.259,41.929,41.999,10543,0
2015-07-13,42.279,42.769,41.999,42.489,16029,0
2015-07-14,42.419,44.169,42.209,44.099,12173,0
2015-07-15,43.959,44.029,42.419,42.489,18458,0
2015-07-16,42.909,44.799,42.629,43.609,15486,0
2015-07-17,43.679,44.309,42.559,42.979,11572,0
2015-07-20,43.119,43.259,41.159,41.369,12915,0
2015-07-21,41.579,43.049,40.879,42.419,8486,0
2015-07-22,42.279,43.819,42.139,42.699,10443,0
2015-07-23,42.979,43.399,40.459,41.439,20972,0
2015-07-24,41.299,42.069,39.269,39.689,12243,0
2015-07-27,39.899,39.899,37.449,39.129,40515,0
2015-07-28,39.479,40.249,38.219,39.339,13943,0
2015-07-29,39.549,39.549,37.939,38.499,10586,0
2015-07-30,38.149,39.199,37.799,38.709,17986,0
2015-07-31,38.429,39.619,38.429,39.129,20786,0
2015-08-03,38.569,38.639,37.379,37.589,8952,0
2015-08-04,37.449,37.939,36.819,37.659,12172,0
2015-08-05,37.799,39.479,37.799,39.059,30543,0
2015-08-06,33.319,34.299,24.29,28.069,135617,0
2015-08-07,27.999,28.699,24.92,27.509,46672,0
2015-08-10,27.509,28.069,24.71,25.619,55130,0
2015-08-11,25.759,26.039,23.8,24.85,43908,0
2015-08-12,24.71,24.71,23.38,24.36,45787,0
2015-08-13,24.36,24.78,23.45,24.01,27872,0
2015-08-14,24.01,25.129,23.8,24.43,25701,0
2015-08-17,24.36,24.92,23.8,24.78,32915,0
2015-08-18,24.71,24.71,24.15,24.57,22300,0
2015-08-19,24.5,24.78,24.29,24.5,19100,0
2015-08-20,24.22,24.29,23.59,23.87,44858,0
2015-08-21,23.38,25.269,23.17,24.64,24443,0
2015-08-24,23.8,24.92,22.75,24.5,30283,0
2015-08-25,25.199,25.339,24.36,24.57,18100,0
2015-08-26,25.059,25.059,24.15,24.85,28629,0
2015-08-27,24.92,25.409,23.94,24.29,27743,0
2015-08-28,24.36,25.059,24.22,25.059,15215,0
2015-08-31,24.99,25.059,24.64,24.99,11472,0
2015-09-01,24.43,25.059,24.36,24.57,28229,0
2015-09-02,24.99,24.99,24.36,24.78,19272,0
2015-09-03,24.64,25.199,24.5,24.85,37886,0
2015-09-04,24.43,25.199,24.01,24.5,14200,0
2015-09-08,24.78,26.599,24.36,26.459,21172,0
2015-09-09,26.529,27.369,26.249,26.389,14386,0
2015-09-10,26.319,27.579,26.319,27.089,11455,0
2015-09-11,26.879,28.559,26.739,28.349,16686,0
2015-09-14,28.349,28.419,26.879,26.949,8072,0
2015-09-15,26.949,27.789,26.459,27.649,6016,0
2015-09-16,27.579,27.929,27.299,27.579,11643,0
2015-09-17,27.649,27.789,27.439,27.649,11554,0
2015-09-18,27.369,27.719,26.249,26.459,50501,0
2015-09-21,26.669,26.879,25.269,25.409,7543,0
2015-09-22,24.85,25.269,24.29,24.57,7357,0
2015-09-23,24.71,24.78,24.43,24.57,9872,0
2015-09-24,24.57,25.829,24.57,25.759,13010,0
2015-09-25,26.179,26.179,23.59,24.29,38658,0
2015-09-28,24.29,24.29,22.89,22.96,16123,0
2015-09-29,22.96,23.31,21.7,21.77,13300,0
2015-09-30,22.05,22.26,21.28,21.91,11372,0
2015-10-01,21.84,22.61,21.84,22.05,30601,0
2015-10-02,21.98,22.75,21.84,22.75,8843,0
2015-10-05,23.1,25.129,23.1,25.129,19364,0
2015-10-06,24.78,25.269,23.87,25.059,11657,0
2015-10-07,25.129,26.319,24.85,25.409,13643,0
2015-10-08,25.059,25.899,25.059,25.409,18072,0
2015-10-09,25.549,26.389,25.479,26.109,6572,0
2015-10-12,26.039,26.039,24.15,24.36,13495,0
2015-10-13,24.15,25.129,24.15,24.71,5372,0
2015-10-14,24.78,25.059,24.43,24.78,4529,0
2015-10-15,24.92,26.249,24.92,26.179,8514,0
2015-10-16,26.249,26.249,25.339,25.759,4057,0
2015-10-19,25.549,26.389,25.269,25.619,4843,0
2015-10-20,25.619,26.109,25.619,25.759,3912,0
2015-10-21,25.829,25.969,24.22,24.29,4400,0
2015-10-22,24.36,25.759,23.52,24.64,7500,0
2015-10-23,24.99,26.179,24.5,25.969,5186,0
2015-10-26,25.969,26.389,25.059,25.339,8414,0
2015-10-27,25.129,25.549,23.03,24.15,17143,0
2015-10-28,24.15,26.319,24.15,26.179,13000,0
2015-10-29,26.249,26.599,25.549,25.689,5557,0
2015-10-30,25.549,25.829,24.15,25.059,11515,0
2015-11-02,24.78,26.459,24.78,26.109,9185,0
2015-11-03,25.969,27.649,25.969,26.949,24829,0
2015-11-04,27.019,27.929,25.059,25.899,18409,0
2015-11-05,27.859,28.069,26.599,26.949,19586,0
2015-11-06,26.669,28.139,26.669,28.069,11315,0
2015-11-09,28.139,28.349,27.369,27.719,16219,0
2015-11-10,27.439,27.649,26.669,27.509,6514,0
2015-11-11,27.229,27.859,26.809,26.949,5014,0
2015-11-12,26.949,27.509,26.109,26.739,5543,0
2015-11-13,26.459,27.019,25.969,26.109,6343,0
2015-11-16,26.109,26.879,25.549,26.809,7943,0
2015-11-17,26.459,26.809,25.689,26.179,16100,0
2015-11-18,26.319,27.019,26.319,26.949,6200,0
2015-11-19,26.669,27.859,26.669,27.789,9300,0
2015-11-20,27.929,29.049,27.649,28.279,20500,0
2015-11-23,28.559,28.699,27.299,27.999,10743,0
2015-11-24,27.649,28.209,26.179,27.159,21115,0
2015-11-25,27.089,27.999,27.089,27.789,7386,0
2015-11-27,27.649,27.789,27.159,27.299,4843,0
2015-11-30,27.089,27.509,26.949,27.229,17529,0
2015-12-01,27.299,27.649,27.159,27.299,31594,0
2015-12-02,27.159,27.439,26.669,26.669,9504,0
2015-12-03,26.459,27.229,26.459,27.089,9594,0
2015-12-04,26.879,27.579,26.739,27.159,18786,0
2015-12-07,27.089,27.159,26.039,26.669,10214,0
2015-12-08,26.389,26.669,25.969,26.109,10893,0
2015-12-09,25.689,26.389,25.689,26.039,9629,0
2015-12-10,26.039,26.529,26.039,26.109,8243,0
2015-12-11,25.759,26.249,25.409,25.619,12343,0
2015-12-14,25.619,25.619,24.15,24.57,12933,0
2015-12-15,24.5,25.199,24.29,25.129,10957,0
2015-12-16,25.129,25.829,24.85,25.269,11143,0
2015-12-17,25.199,25.829,25.059,25.129,10486,0
2015-12-18,24.92,26.529,24.92,25.759,24286,0
2015-12-21,25.899,27.299,25.339,27.089,20615,0
2015-12-22,27.089,27.299,26.459,27.299,12836,0
2015-12-23,27.229,27.789,26.949,27.159,14929,0
2015-12-24,27.159,27.299,25.479,26.389,8652,0
2015-12-28,26.039,26.319,25.829,25.969,6267,0
2015-12-29,25.829,25.841,24.71,25.339,11013,0
2015-12-30,25.199,25.585,24.098,24.85,24569,0
2015-12-31,24.78,25.689,24.78,25.059,17680,0
2016-01-04,24.5,25.199,23.415,23.87,16741,0
2016-01-05,23.66,23.73,23.03,23.03,7543,0
2016-01-06,22.75,23.38,22.19,22.68,10738,0
2016-01-07,22.33,22.33,21.07,21.35,12481,0
2016-01-08,21.35,22.12,21,21.7,18408,0
2016-01-11,21.77,21.91,21,21.35,14650,0
2016-01-12,21.63,22.68,21.21,21.42,19312,0
2016-01-13,21.56,22.4,20.16,20.44,25012,0
2016-01-14,20.58,22.19,20.37,22.05,23741,0
2016-01-15,21.35,21.84,20.51,21.7,17490,0
2016-01-19,22.05,22.05,20.51,21.63,26272,0
2016-01-20,21,23.17,20.58,22.82,16884,0
2016-01-21,22.96,23.94,22.4,23.73,14509,0
2016-01-22,24.01,25.339,23.8,25.269,14300,0
2016-01-25,25.269,25.269,23.45,23.87,15341,0
2016-01-26,24.22,24.22,23.17,23.87,8213,0
2016-01-27,23.66,24.29,23.03,23.03,7667,0
2016-01-28,23.38,23.94,22.855,23.03,4328,0
2016-01-29,23.03,23.8,23.03,23.73,7408,0
2016-02-01,23.59,23.73,21.91,22.61,17158,0
2016-02-02,22.33,22.68,22.05,22.33,8994,0
2016-02-03,22.75,23.03,21.77,22.47,4329,0
2016-02-04,22.54,23.66,22.33,23.45,5745,0
2016-02-05,23.24,23.24,22.26,22.4,14055,0
2016-02-08,22.19,22.4,20.02,20.65,8562,0
2016-02-09,20.37,20.79,19.6,19.67,8844,0
2016-02-10,19.81,20.09,19.04,19.53,8296,0
2016-02-11,19.11,19.53,18.62,18.9,7564,0
2016-02-12,19.04,19.88,18.9,19.04,18013,0
2016-02-16,19.39,19.67,18.27,19.6,12507,0
2016-02-17,19.88,20.86,19.88,20.86,6709,0
2016-02-18,20.58,20.79,19.6,19.6,4374,0
2016-02-19,21,23.94,20.93,21.7,27810,0
2016-02-22,21.7,22.82,21.7,22.05,16456,0
2016-02-23,21.49,22.4,20.93,21,23878,0
2016-02-24,21,21.28,19.32,20.79,26998,0
2016-02-25,20.72,21.98,20.72,21.63,26365,0
2016-02-26,21.7,22.12,21.21,21.49,20705,0
2016-02-29,21.35,21.7,20.93,21,22794,0
2016-03-01,21.42,21.7,20.58,21,18209,0
2016-03-02,20.86,21.63,20.86,21.56,32065,0
2016-03-03,21.42,22.75,21.42,22.47,31112,0
2016-03-04,22.54,23.8,22.12,23.17,34304,0
2016-03-07,23.17,23.59,21.653,23.17,49163,0
2016-03-08,23.03,23.8,22.68,23.38,16318,0
2016-03-09,23.52,24.08,23.24,23.8,11224,0
2016-03-10,24.08,24.08,22.47,22.54,20396,0
2016-03-11,22.82,22.82,21.91,22.4,14795,0
2016-03-14,22.05,22.47,21.21,21.7,20726,0
2016-03-15,21.49,21.595,20.65,20.93,16805,0
2016-03-16,20.58,21.35,20.58,21.14,8423,0
2016-03-17,21,21.28,20.65,21.14,23268,0
2016-03-18,21.28,22.12,21,21.28,27404,0
2016-03-21,21.42,21.91,21,21.07,18679,0
2016-03-22,21,21.63,21,21.35,12250,0
2016-03-23,21.42,21.63,20.51,20.51,8118,0
2016-03-24,20.51,21.42,20.23,21.14,16567,0
2016-03-28,21.14,21.7,20.44,20.86,12105,0
2016-03-29,20.86,21.77,20.51,21.49,22892,0
2016-03-30,21.7,21.98,21.35,21.49,18583,0
2016-03-31,21.56,21.84,21,21.14,33128,0
2016-04-01,21,22.19,20.72,21.91,14946,0
2016-04-04,21.84,23.03,21.7,21.77,13912,0
2016-04-05,21.7,21.84,20.65,21.14,14267,0
2016-04-06,21.14,21.91,21,21.63,13319,0
2016-04-07,21.42,21.63,21,21.49,10656,0
2016-04-08,21.63,21.63,20.335,20.86,9676,0
2016-04-11,20.72,21,20.09,20.16,13943,0
2016-04-12,20.09,21.07,19.95,20.86,11067,0
2016-04-13,21.07,21.63,20.37,20.51,23343,0
2016-04-14,20.65,20.86,20.16,20.58,17299,0
2016-04-15,20.3,21,20.23,20.58,10474,0
2016-04-18,20.44,20.65,20.02,20.16,14310,0
2016-04-19,20.23,20.23,19.04,19.25,19944,0
2016-04-20,19.39,19.88,18.9,19.6,27367,0
2016-04-21,19.6,21.14,19.6,20.65,29072,0
2016-04-22,20.65,21.63,20.65,21.49,33414,0
2016-04-25,21.21,21.49,20.09,20.65,15198,0
2016-04-26,20.3,21.15,20.02,20.3,34686,0
2016-04-27,20.02,21,19.88,20.02,17090,0
2016-04-28,20.02,20.51,19.39,19.53,32807,0
2016-04-29,19.32,19.88,17.64,17.92,50955,0
2016-05-02,18.2,18.62,17.64,18.48,28202,0
2016-05-03,18.27,18.69,17.57,17.71,19366,0
2016-05-04,17.71,18.34,17.36,17.71,27694,0
2016-05-05,18.06,18.48,17.57,17.92,19503,0
2016-05-06,16.45,16.52,13.16,15.19,69767,0
2016-05-09,14.98,14.98,14,14.7,52958,0
2016-05-10,14.35,15.75,14.35,15.05,30480,0
2016-05-11,14.77,15.4,14.77,15.19,23998,0
2016-05-12,15.33,15.47,15.19,15.33,26994,0
2016-05-13,15.26,15.61,15.225,15.47,32920,0
2016-05-16,15.26,15.75,15.26,15.4,16192,0
2016-05-17,15.4,15.58,15.05,15.19,34653,0
2016-05-18,15.05,15.4,15.05,15.26,29486,0
2016-05-19,15.05,15.26,14.98,15.12,22041,0
2016-05-20,15.12,15.61,14.84,15.54,20557,0
2016-05-23,15.26,16.1,15.26,15.75,34397,0
2016-05-24,15.82,16.1,15.75,15.89,24490,0
2016-05-25,15.82,15.96,15.75,15.75,17317,0
2016-05-26,15.68,16.45,15.68,16.31,29137,0
2016-05-27,16.17,16.73,16.17,16.59,21911,0
2016-05-31,16.66,16.66,16.1,16.52,23910,0
2016-06-01,16.45,17.71,16.24,17.36,52236,0
2016-06-02,17.22,17.43,16.03,17.01,29864,0
2016-06-03,16.87,17.08,16.38,16.73,36785,0
2016-06-06,16.59,17.71,16.59,17.5,32402,0
2016-06-07,17.5,18.06,17.15,17.5,32362,0
2016-06-08,17.78,18.06,17.36,17.5,14180,0
2016-06-09,17.36,17.64,16.73,17.01,9127,0
2016-06-10,16.52,16.94,16.17,16.31,15877,0
2016-06-13,16.38,16.87,16.03,16.59,24966,0
2016-06-14,16.66,17.01,16.17,16.52,12585,0
2016-06-15,16.45,16.94,16.45,16.66,21635,0
2016-06-16,16.59,16.73,16.45,16.59,15170,0
2016-06-17,16.52,17.36,16.52,16.94,46625,0
2016-06-20,17.15,18.13,17.01,17.71,53197,0
2016-06-21,17.57,17.85,17.43,17.57,26701,0
2016-06-22,17.5,17.5,16.52,16.66,29068,0
2016-06-23,17.01,17.01,16.52,16.73,32437,0
2016-06-24,16.1,17.64,16.03,16.8,537482,0
2016-06-27,16.59,17.08,16.03,16.17,40838,0
2016-06-28,16.38,17.15,16.1,16.17,14418,0
2016-06-29,16.17,16.66,16.17,16.31,28932,0
2016-06-30,16.59,16.8,16.38,16.45,19196,0
2016-07-01,16.52,17.71,16.52,16.73,27894,0
2016-07-05,16.52,16.87,16.1,16.52,32337,0
2016-07-06,16.38,17.08,16.38,16.45,13930,0
2016-07-07,16.59,17.01,16.38,16.52,12078,0
2016-07-08,16.52,17.045,16.45,16.45,9363,0
2016-07-11,16.45,16.87,16.45,16.52,13917,0
2016-07-12,16.73,17.15,16.45,16.94,9689,0
2016-07-13,16.8,16.94,16.17,16.38,17758,0
2016-07-14,16.59,16.59,16.45,16.52,5329,0
2016-07-15,16.59,16.8,16.45,16.45,9828,0
2016-07-18,16.52,16.66,16.45,16.52,3075,0
2016-07-19,16.52,16.66,16.45,16.45,13960,0
2016-07-20,16.52,18.2,16.31,17.78,51041,0
2016-07-21,18.06,18.2,17.78,17.92,16248,0
2016-07-22,17.78,18.41,17.36,18.2,12790,0
2016-07-25,18.13,18.69,16.87,17.01,15043,0
2016-07-26,17.15,17.71,16.8,16.8,11600,0
2016-07-27,16.87,17.64,16.87,17.43,8227,0
2016-07-28,17.43,17.71,17.29,17.5,8678,0
2016-07-29,17.5,17.64,17.36,17.5,8722,0
2016-08-01,17.64,18.13,17.36,17.92,3284,0
2016-08-02,17.92,17.92,17.36,17.5,6361,0
2016-08-03,17.5,18.2,17.486,18.06,8481,0
2016-08-04,17.71,19.46,17.71,18.55,33134,0
2016-08-05,18.2,18.76,17.36,18.62,30659,0
2016-08-08,18.76,19.11,18.55,18.62,10789,0
2016-08-09,18.41,18.83,17.92,18.55,14568,0
2016-08-10,18.41,18.62,18.2,18.34,12496,0
2016-08-11,18.62,18.62,17.71,18.27,13741,0
2016-08-12,18.06,18.55,18.06,18.27,8881,0
2016-08-15,18.13,18.76,18.13,18.27,11252,0
2016-08-16,18.34,19.509,18.275,19.32,32200,0
2016-08-17,19.18,19.74,19.18,19.67,13440,0
2016-08-18,19.74,19.74,18.97,19.39,24539,0
2016-08-19,19.53,19.74,19.04,19.32,12742,0
2016-08-22,19.32,19.32,19.11,19.11,4555,0
2016-08-23,18.97,19.25,18.41,18.48,7748,0
2016-08-24,18.55,19.18,18.13,18.2,8620,0
2016-08-25,17.92,17.99,16.8,17.43,33530,0
2016-08-26,17.43,17.43,16.31,16.31,5798,0
2016-08-29,16.1,17.71,16.03,17.57,17985,0
2016-08-30,17.64,17.71,17.36,17.57,23249,0
2016-08-31,17.57,17.71,17.36,17.71,148540,0
2016-09-01,17.697,17.85,16.59,16.87,16957,0
2016-09-02,16.8,17.43,16.59,17.15,3943,0
2016-09-06,16.94,17.43,16.87,17.15,21364,0
2016-09-07,17.22,17.29,17.15,17.15,7025,0
2016-09-08,17.22,17.85,17.15,17.71,7200,0
2016-09-09,17.85,18.06,17.15,17.15,7953,0
2016-09-12,17.01,17.22,16.45,17.15,8845,0
2016-09-13,17.15,17.22,16.8,16.8,12789,0
2016-09-14,16.8,16.87,16.45,16.52,16955,0
2016-09-15,16.52,16.73,16.17,16.52,2280,0
2016-09-16,16.24,16.87,16.17,16.66,19957,0
2016-09-19,16.52,16.94,16.24,16.24,1808,0
2016-09-20,16.31,16.52,16.1,16.38,3683,0
2016-09-21,16.31,17.08,16.31,16.94,9321,0
2016-09-22,16.87,16.94,16.52,16.73,15422,0
2016-09-23,16.66,17.01,16.59,16.8,2305,0
2016-09-26,16.45,16.87,16.31,16.31,8499,0
2016-09-27,16.31,16.905,16.1,16.73,4416,0
2016-09-28,16.8,17.43,16.66,17.29,16812,0
2016-09-29,17.57,17.57,16.87,16.94,2600,0
2016-09-30,16.87,17.78,16.8,17.64,13725,0
2016-10-03,17.5,17.5,16.87,17.22,3616,0
2016-10-04,17.29,17.85,17.08,17.22,2200,0
2016-10-05,17.36,17.43,17.08,17.15,1193,0
2016-10-06,17.08,17.22,16.45,16.66,1459,0
2016-10-07,16.73,16.73,16.24,16.38,2292,0
2016-10-10,16.45,16.73,16.38,16.38,3382,0
2016-10-11,16.38,16.66,16.17,16.31,3063,0
2016-10-12,16.38,16.45,16.1,16.1,4875,0
2016-10-13,15.967,16.31,15.96,16.1,2332,0
2016-10-14,16.1,16.17,15.54,15.96,7243,0
2016-10-17,16.1,16.45,16.1,16.45,2362,0
2016-10-18,16.45,16.45,15.75,16.45,3889,0
2016-10-19,16.17,16.45,15.75,16.275,4103,0
2016-10-20,16.45,16.8,16.1,16.275,2368,0
2016-10-21,16.45,17.15,15.75,16.45,6147,0
2016-10-24,16.8,16.8,16.1,16.45,1666,0
2016-10-25,16.8,16.8,15.4,16.1,6529,0
2016-10-26,15.75,16.1,15.4,15.4,18148,0
2016-10-27,15.75,16.8,15.4,16.1,11801,0
2016-10-28,16.1,16.45,16.1,16.1,8967,0
2016-10-31,16.1,16.45,16.1,16.1,7823,0
2016-11-01,16.1,16.275,15.4,15.75,23247,0
2016-11-02,15.75,16.45,15.4,16.1,15295,0
2016-11-03,16.1,16.1,15.4,15.4,1711,0
2016-11-04,15.75,16.45,15.4,15.75,8074,0
2016-11-07,16.1,16.1,15.4,15.75,800,0
2016-11-08,15.4,15.75,15.05,15.75,20687,0
2016-11-09,15.4,15.75,14.7,15.4,13785,0
2016-11-10,15.4,16.45,14.35,16.45,11365,0
2016-11-11,16.45,16.975,16.1,16.1,14576,0
2016-11-14,16.1,17.5,16.1,16.8,14153,0
2016-11-15,16.8,17.15,16.45,17.15,2626,0
2016-11-16,16.1,16.8,16.1,16.8,12351,0
2016-11-17,16.45,17.15,16.45,16.8,15120,0
2016-11-18,16.45,17.15,16.45,17.15,7099,0
2016-11-21,17.15,17.5,17.08,17.15,4300,0
2016-11-22,17.5,17.5,16.8,17.15,12833,0
2016-11-23,16.8,17.5,16.8,17.5,1660,0
2016-11-25,17.5,17.5,16.8,17.15,1771,0
2016-11-28,17.5,17.5,16.8,16.8,5531,0
2016-11-29,16.45,17.15,16.45,17.15,3183,0
2016-11-30,17.15,17.15,16.45,16.8,2751,0
2016-12-01,16.8,16.8,15.75,16.1,8864,0
2016-12-02,16.45,16.8,16.1,16.8,11157,0
2016-12-05,16.8,17.15,16.45,16.8,6666,0
2016-12-06,16.45,16.8,16.45,16.45,4130,0
2016-12-07,16.8,16.8,16.1,16.8,6500,0
2016-12-08,16.8,16.8,16.1,16.1,12218,0
2016-12-09,16.1,17.15,16.1,17.15,11622,0
2016-12-12,16.8,17.15,16.1,16.8,5888,0
2016-12-13,16.8,16.8,15.75,16.1,10980,0
2016-12-14,15.75,16.1,15.4,16.1,4955,0
2016-12-15,16.1,16.1,15.4,15.4,2221,0
2016-12-16,15.75,16.8,15.4,16.1,19229,0
2016-12-19,16.8,16.8,15.75,16.1,6368,0
2016-12-20,16.1,16.45,15.4,16.45,10718,0
2016-12-21,16.1,16.45,15.4,15.75,11310,0
2016-12-22,15.4,16.8,15.4,16.8,25590,0
2016-12-23,16.45,16.8,16.1,16.8,2679,0
2016-12-27,16.8,16.8,16.1,16.8,7386,0
2016-12-28,16.8,16.8,16.45,16.45,4809,0
2016-12-29,16.1,16.8,16.1,16.45,15636,0
2016-12-30,16.1,16.8,16.1,16.45,61329,0
2017-01-03,16.45,16.8,16.1,16.8,6619,0
2017-01-04,16.8,18.2,16.45,17.85,11558,0
2017-01-05,17.5,18.2,17.5,18.2,4690,0
2017-01-06,18.2,18.9,17.85,18.55,8833,0
2017-01-09,18.9,19.187,18.2,18.55,8339,0
2017-01-10,18.2,18.291,16.8,17.15,19284,0
2017-01-11,17.15,17.5,17.15,17.15,2422,0
2017-01-12,17.15,17.5,16.8,17.15,1527,0
2017-01-13,17.214,17.5,16.45,16.45,3178,0
2017-01-17,16.1,16.45,16.1,16.1,1817,0
2017-01-18,16.45,16.45,16.1,16.45,2211,0
2017-01-19,16.45,16.45,16.1,16.1,2980,0
2017-01-20,16.1,16.45,15.75,16.45,3313,0
2017-01-23,16.1,16.45,15.75,16.1,3985,0
2017-01-24,15.75,16.45,15.75,16.1,12251,0
2017-01-25,16.1,16.1,15.75,16.1,4855,0
2017-01-26,16.1,16.45,15.75,15.75,7726,0
2017-01-27,16.1,16.1,15.05,15.4,83735,0
2017-01-30,15.05,16.1,15.05,16.1,6049,0
2017-01-31,16.1,16.1,15.75,15.75,1554,0
2017-02-01,15.75,15.75,15.4,15.75,1661,0
2017-02-02,15.4,16.1,15.05,16.1,9320,0
2017-02-03,16.1,16.1,15.4,15.4,21275,0
2017-02-06,15.4,16.1,15.4,15.75,660,0
2017-02-07,15.4,15.75,15.4,15.4,4959,0
2017-02-08,15.05,15.75,15.05,15.4,4358,0
2017-02-09,15.75,15.75,15.4,15.4,5134,0
2017-02-10,15.4,15.75,15.05,15.4,1750,0
2017-02-13,15.75,16.8,15.4,16.1,8230,0
2017-02-14,16.1,16.8,16.1,16.1,790,0
2017-02-15,16.1,16.1,15.75,15.75,936,0
2017-02-16,15.75,15.75,15.4,15.4,2631,0
2017-02-17,15.4,15.75,15.4,15.75,3190,0
2017-02-21,15.75,15.75,15.4,15.4,869,0
2017-02-22,15.4,16.644,15.4,16.45,10139,0
2017-02-23,16.45,16.8,16.1,16.1,1660,0
2017-02-24,16.1,16.45,16.1,16.1,1375,0
2017-02-27,15.75,16.45,15.75,16.1,5872,0
2017-02-28,15.75,16.45,15.75,16.1,13747,0
2017-03-01,16.1,16.1,14,14,94736,0
2017-03-02,14.35,14.35,12.6,12.6,11190,0
2017-03-03,12.25,12.6,10.5,10.5,191559,0
2017-03-06,10.85,11.9,10.5,11.2,121305,0
2017-03-07,11.2,11.55,10.85,11.2,141433,0
2017-03-08,11.55,11.55,11.2,11.2,27819,0
2017-03-09,11.2,11.55,10.85,10.85,42723,0
2017-03-10,10.85,11.2,10.15,11.2,38488,0
2017-03-13,11.2,12.6,11.2,11.9,26951,0
2017-03-14,11.9,11.9,11.55,11.9,7408,0
2017-03-15,11.9,11.9,11.2,11.2,10208,0
2017-03-16,11.2,12.6,11.2,12.25,11648,0
2017-03-17,11.9,12.95,11.9,12.95,11338,0
2017-03-20,12.6,12.95,12.6,12.95,3984,0
2017-03-21,12.6,13.3,12.25,12.25,9585,0
2017-03-22,12.25,12.6,11.725,12.25,10443,0
2017-03-23,11.935,12.6,11.9,11.9,5260,0
2017-03-24,11.9,12.6,11.9,12.25,3291,0
2017-03-27,12.25,12.6,11.55,12.25,7249,0
2017-03-28,12.25,12.95,12.25,12.6,9604,0
2017-03-29,12.6,13.3,12.25,12.95,6487,0
2017-03-30,12.95,13.3,12.25,12.25,4443,0
2017-03-31,12.25,12.95,11.9,12.6,970,0
2017-04-03,12.6,13.3,12.6,12.6,6043,0
2017-04-04,12.6,13.3,12.25,12.6,10663,0
2017-04-05,12.6,13.65,12.25,13.3,11296,0
2017-04-06,12.95,14,12.6,13.3,15113,0
2017-04-07,13.65,13.65,12.95,13.3,2639,0
2017-04-10,13.3,13.3,12.95,13.3,4286,0
2017-04-11,13.65,13.65,12.95,12.95,4744,0
2017-04-12,12.6,13.125,12.6,12.6,5173,0
2017-04-13,12.6,12.95,12.25,12.6,5526,0
2017-04-17,12.6,13.3,12.6,12.95,3296,0
2017-04-18,13.3,13.3,12.25,12.25,5470,0
2017-04-19,12.25,12.95,12.25,12.6,9574,0
2017-04-20,12.25,13.3,11.9,12.6,10647,0
2017-04-21,12.95,12.95,12.25,12.25,5695,0
2017-04-24,12.25,12.6,12.25,12.25,1880,0
2017-04-25,12.6,13.3,12.565,12.95,12577,0
2017-04-26,13.3,13.3,12.6,12.95,1826,0
2017-04-27,12.95,12.95,12.6,12.6,4700,0
2017-04-28,12.25,12.25,11.9,11.9,10295,0
2017-05-01,11.9,12.6,11.55,12.6,24017,0
2017-05-02,12.25,12.25,11.55,11.9,7876,0
2017-05-03,11.9,12.25,11.9,12.25,3862,0
2017-05-04,11.9,12.25,11.55,11.55,10668,0
2017-05-05,11.55,11.9,11.025,11.55,15352,0
2017-05-08,11.2,11.9,11.2,11.2,6086,0
2017-05-09,11.2,11.55,11.2,11.2,12101,0
2017-05-10,10.85,11.2,10.5,10.85,27356,0
2017-05-11,10.85,11.2,10.325,10.5,36603,0
2017-05-12,10.5,10.85,10.15,10.15,8422,0
2017-05-15,10.15,10.5,9.8,10.15,3910,0
2017-05-16,10.5,10.5,9.1348,9.8,22399,0
2017-05-17,9.0998,10.15,9.0998,9.4498,13720,0
2017-05-18,9.0998,9.8,8.7498,9.4498,39986,0
2017-05-19,9.0998,9.4498,8.7498,9.0998,18362,0
2017-05-22,8.7498,9.4498,8.7498,9.4498,9924,0
2017-05-23,9.0998,9.4498,8.9248,9.0998,7623,0
2017-05-24,8.7498,9.8,8.7498,9.8,22900,0
2017-05-25,9.8,9.8,9.4498,9.4498,3453,0
2017-05-26,9.765,10.15,9.4498,9.8,7575,0
2017-05-30,10.15,10.15,9.0998,9.0998,102067,0
2017-05-31,9.0998,9.4498,9.0998,9.0998,7483,0
2017-06-01,8.7498,9.4498,8.7498,9.0998,5875,0
2017-06-02,9.0998,9.4498,8.7498,9.0998,5524,0
2017-06-05,9.0998,9.0998,8.0498,8.3998,337992,0
2017-06-06,8.3998,9.0998,8.3998,9.0998,15410,0
2017-06-07,8.7498,9.4498,8.7498,9.0998,5024,0
2017-06-08,9.0998,9.8,8.7498,9.0998,27768,0
2017-06-09,9.0998,9.4498,8.7498,9.0998,1738,0
2017-06-12,9.0998,9.4498,8.7498,8.7498,26343,0
2017-06-13,8.7498,9.0998,8.7498,8.7498,4519,0
2017-06-14,8.7498,9.0998,8.7498,8.7498,3445,0
2017-06-15,8.7498,9.0998,8.3998,8.3998,11444,0
2017-06-16,8.3998,8.7498,8.3998,8.3998,2750,0
2017-06-19,8.3998,9.0998,8.3998,8.7498,5573,0
2017-06-20,9.0998,9.0998,8.3998,8.3998,2000,0
2017-06-21,8.3998,8.6798,7.3849,7.6998,24697,0
2017-06-22,7.4073,8.3998,7.3499,7.6998,25968,0
2017-06-23,7.6998,8.3998,7.6998,8.0498,9516,0
2017-06-26,8.3998,8.3998,8.0498,8.2248,2028,0
2017-06-27,8.3998,9.0998,8.3998,9.0998,6375,0
2017-06-28,8.7498,9.0998,8.3998,9.0998,8494,0
2017-06-29,9.0998,9.4498,8.3998,9.0998,11333,0
2017-06-30,8.7498,9.4498,8.5748,9.0998,14487,0
2017-07-03,8.7498,9.0998,8.7498,8.7498,365,0
2017-07-05,8.7498,9.0998,8.3998,8.7498,2671,0
2017-07-06,8.7498,9.0998,8.3998,8.7498,1896,0
2017-07-07,8.3998,8.3998,7.6998,8.3998,5571,0
2017-07-10,8.3998,8.7498,8.0498,8.0498,4480,0
2017-07-11,8.3998,8.7498,8.0498,8.3998,12958,0
2017-07-12,8.3998,8.7498,7.6998,8.3998,15425,0
2017-07-13,8.3998,9.0998,8.3998,8.7498,9176,0
2017-07-14,8.7498,8.7498,8.3998,8.5748,4025,0
2017-07-17,8.3998,9.0998,8.3998,8.3998,4350,0
2017-07-18,8.3998,8.7498,8.3998,8.7498,27388,0
2017-07-19,9.0998,9.0998,8.3998,8.3998,5846,0
2017-07-20,8.3998,8.7498,8.3998,8.7498,954,0
2017-07-21,8.0498,8.7498,8.0498,8.3998,5338,0
2017-07-24,8.7498,8.7498,8.0848,8.7498,3215,0
2017-07-25,8.7498,8.7498,8.0498,8.3998,3602,0
2017-07-26,8.3998,8.7498,8.0498,8.3998,3721,0
2017-07-27,8.3998,8.7498,8.0498,8.3998,1247,0
2017-07-28,8.0498,8.3998,8.0498,8.0498,2860,0
2017-07-31,8.0498,8.3998,8.0498,8.0498,1366,0
2017-08-01,8.0498,8.3998,8.0498,8.3998,1974,0
2017-08-02,8.0498,8.3998,8.0498,8.0498,3107,0
2017-08-03,8.0498,8.3998,7.8748,8.0498,7458,0
2017-08-04,8.0498,8.2486,7.6998,8.0498,5022,0
2017-08-07,8.0498,8.3998,7.8496,8.3998,4421,0
2017-08-08,8.3998,8.3998,7.6998,7.6998,7846,0
2017-08-09,7.6998,8.0498,7.6998,8.0498,2899,0
2017-08-10,8.0498,8.0498,7.6998,8.0498,5507,0
2017-08-11,7.6998,7.6998,6.9999,6.9999,21641,0
2017-08-14,6.9999,7.3499,6.9999,7.3499,2490,0
2017-08-15,7.3499,8.0498,6.9999,8.0498,35092,0
2017-08-16,8.0498,8.0498,7.6998,7.8748,627,0
2017-08-17,7.6998,8.0498,7.6998,8.0498,422,0
2017-08-18,7.6998,8.0498,7.3499,7.3499,4895,0
2017-08-21,7.3499,8.0498,7.3499,7.6998,59063,0
2017-08-22,7.6998,8.0498,7.6998,7.8748,988,0
2017-08-23,8.0498,8.0498,7.3499,7.3499,4370,0
2017-08-24,7.3499,8.0498,7.3499,7.3499,7989,0
2017-08-25,7.3499,8.0498,7.3499,7.6998,3420,0
2017-08-28,7.6998,8.0498,7.6998,7.6998,6809,0
2017-08-29,7.6998,8.3998,7.6998,7.6998,50249,0
2017-08-30,8.0498,8.2248,7.6998,7.6998,14171,0
2017-08-31,8.0498,8.7498,8.0498,8.0498,100939,0
2017-09-01,8.0848,8.3998,8.0498,8.0498,22381,0
2017-09-05,8.0498,8.5748,8.0498,8.0498,17844,0
2017-09-06,8.0498,8.7498,8.0498,8.0498,38533,0
2017-09-07,8.3998,9.0998,8.0498,8.7498,98921,0
2017-09-08,8.7498,10.85,8.7498,10.85,38443,0
2017-09-11,11.2,11.55,10.5,11.2,31219,0
2017-09-12,11.2,11.9,11.025,11.55,22549,0
2017-09-13,11.2,11.9,11.2,11.9,41984,0
2017-09-14,12.25,12.25,11.55,11.55,9248,0
2017-09-15,11.55,11.9,11.55,11.9,64221,0
2017-09-18,11.55,11.9,11.55,11.9,4221,0
2017-09-19,11.9,11.935,11.2,11.9,44494,0
2017-09-20,11.9,12.6,11.55,12.25,19862,0
2017-09-21,12.6,12.6,11.9,12.25,3409,0
2017-09-22,11.9,14,11.55,14,66181,0
2017-09-25,14,14,12.95,14,15186,0
2017-09-26,13.65,14.35,12.95,12.95,20012,0
2017-09-27,12.95,13.3,12.25,12.6,14011,0
2017-09-28,12.6,14.35,12.6,12.95,12431,0
2017-09-29,12.95,13.02,12.25,12.25,4913,0
2017-10-02,12.6,14.175,12.6,13.65,18203,0
2017-10-03,13.3,14.35,12.95,14,12015,0
2017-10-04,14,14.7,13.65,14,15868,0
2017-10-05,14,14.7,14,14.35,14441,0
2017-10-06,14.2,15.1,14.1864,14.8,37142,0
2017-10-09,15.05,15.0624,14.1282,14.25,12753,0
2017-10-10,14.4,14.65,14.15,14.2,6070,0
2017-10-11,14.2,14.5,14,14,15140,0
2017-10-12,14,14.45,14,14,7446,0
2017-10-13,14.15,14.35,14.15,14.35,7127,0
2017-10-16,14.55,14.55,14.05,14.15,10170,0
2017-10-17,14.1,14.1,13.9,14.05,12943,0
2017-10-18,13.95,14.1,13.95,14,4874,0
2017-10-19,14,14.1,13.9,14,6657,0
2017-10-20,14.005,14.05,13.2,13.275,74676,0
2017-10-23,13.45,13.45,12.2,12.8,14482,0
2017-10-24,12.75,13.4,12.75,13.15,17687,0
2017-10-25,13.2,13.3,13.05,13.25,4384,0
2017-10-26,13.2,14.295,12.5,14.1,397297,0
2017-10-27,14.1,14.35,13.85,14.15,17756,0
2017-10-30,14.2749,14.4,14.25,14.35,2714,0
2017-10-31,14.35,14.65,14.35,14.5,53279,0
2017-11-01,14.45,14.45,14.1,14.1,10369,0
2017-11-02,14.1,14.25,13.8,14.05,10748,0
2017-11-03,14.1,14.25,13.8,14.15,7090,0
2017-11-06,14.1,14.15,14,14.1,15105,0
2017-11-07,14.2,14.2,13.95,14.125,28862,0
2017-11-08,14.1,14.15,13.45,13.5,36007,0
2017-11-09,13.15,13.3,11.65,11.75,38685,0
2017-11-10,11.1,11.25,9.5,9.65,61475,0
