Date,Open,High,Low,Close,Volume,OpenInt
2012-01-05,9.68,10.2,9.68,10.2,110,0
2012-01-06,9.92,10,9.28,9.32,680,0
2012-01-09,9.04,9.04,8.48,9,4371,0
2012-01-10,8.8,9.08,8.76,8.8,2694,0
2012-01-11,8.84,9.08,8.84,9.08,1658,0
2012-01-12,9.12,9.32,9,9.28,483,0
2012-01-13,9.4,10.32,9.4,9.64,718,0
2012-01-18,10.2,10.2,9.8,9.92,402,0
2012-01-19,10.16,10.2,9.36,9.36,1951,0
2012-01-20,9.8,10.36,9.8,10.36,1736,0
2012-01-23,10.2,11.16,10,10.6,476,0
2012-01-24,10.04,11.2,9.32,9.32,1246,0
2012-01-25,9.28,10.16,8.8,8.8,2026,0
2012-01-26,9.76,11,8.96,10.4,2760,0
2012-01-27,11.2,11.2,9.88,10.8,2903,0
2012-01-30,10.2,11.2,9.88,10.32,1147,0
2012-01-31,10.6,10.64,10.04,10.12,500,0
2012-02-01,10.6,10.6,10.12,10.12,959,0
2012-02-02,10.48,10.48,10.08,10.12,479,0
2012-02-03,10.12,10.36,9.12,9.4,2447,0
2012-02-06,9.4,9.8,9.04,9.28,1971,0
2012-02-07,10.2,11.2,9.4,11.2,4484,0
2012-02-08,10.84,11,9,10.88,5907,0
2012-02-09,10.12,10.72,9.56,10.4,3979,0
2012-02-10,9.72,10.72,9,9.4,2501,0
2012-02-13,9.8,10.72,9.28,9.44,1714,0
2012-02-14,9.44,9.96,9.44,9.96,436,0
2012-02-15,9.12,10.04,9,10.04,1013,0
2012-02-16,9.36,10.04,9.36,9.96,972,0
2012-02-17,9.28,10.52,9.28,10.08,241,0
2012-02-21,10.12,10.36,9,9.96,1239,0
2012-02-22,10.08,10.44,9.52,9.52,202,0
2012-02-23,9.32,9.4,9,9.2,650,0
2012-02-24,9.2,9.36,9.2,9.36,1653,0
2012-02-27,8.68,9.76,8.64,9.04,1370,0
2012-02-28,9.16,9.56,8.84,8.88,1883,0
2012-02-29,8.96,9.28,8.96,9.24,250,0
2012-03-01,9.08,9.12,8.12,8.92,778,0
2012-03-02,8.84,8.92,8.52,8.72,781,0
2012-03-05,8.68,9.4,8.52,9.04,649,0
2012-03-06,9.2,9.2,8.32,8.44,1682,0
2012-03-08,8.84,10.36,8.48,9.36,2175,0
2012-03-09,9.68,9.68,8.92,8.92,84,0
2012-03-12,9.28,9.6,8.92,9.04,1330,0
2012-03-13,9.48,9.88,9.48,9.48,465,0
2012-03-14,9,9.72,9,9.72,594,0
2012-03-15,9.24,9.24,9.08,9.24,561,0
2012-03-16,9.28,9.88,9.24,9.28,713,0
2012-03-19,9.24,9.48,9.2,9.24,750,0
2012-03-20,9.28,9.32,9.2,9.24,5563,0
2012-03-21,9.28,9.4,9.2,9.24,1780,0
2012-03-22,9.24,9.8,9.2,9.8,743,0
2012-03-23,9.56,9.76,9.52,9.52,384,0
2012-03-26,9.52,9.8,9.24,9.6,764,0
2012-03-27,9.56,9.76,9.56,9.6,239,0
2012-03-28,9.64,9.84,9.6,9.6,900,0
2012-03-29,9.68,9.68,9.4,9.4,185,0
2012-03-30,9.6,9.76,9.2,9.76,350,0
2012-04-02,9.72,9.76,9.56,9.6,559,0
2012-04-03,9.76,10.2,9.68,9.68,2690,0
2012-04-04,9.72,9.72,9.6,9.6,117,0
2012-04-05,9.6,9.6,9.6,9.6,232,0
2012-04-09,9.6,9.68,9.36,9.6,2615,0
2012-04-10,9.8,9.8,9.6,9.8,874,0
2012-04-11,9.8,9.8,9.8,9.8,300,0
2012-04-12,9.84,9.84,9.72,9.76,999,0
2012-04-16,9.76,9.76,9.2,9.64,1238,0
2012-04-17,9.56,9.76,9.56,9.76,164,0
2012-04-18,9.56,9.72,9.52,9.52,1115,0
2012-04-19,9.56,9.68,9.56,9.6,151,0
2012-04-20,9.56,9.64,9.2,9.56,1618,0
2012-04-23,9.56,9.64,9.4,9.56,805,0
2012-04-25,9.64,10,9.24,9.64,759,0
2012-04-26,9.6,10,9.56,9.6,1197,0
2012-04-27,9.76,9.76,9.56,9.6,882,0
2012-04-30,9.6,9.6,9.6,9.6,110,0
2012-05-01,9.6,9.6,9.52,9.56,657,0
2012-05-02,9.56,9.56,9.52,9.56,457,0
2012-05-03,9.52,9.76,9.52,9.52,175,0
2012-05-04,9.52,9.72,9.24,9.52,450,0
2012-05-07,9.6,9.6,9.2,9.48,1536,0
2012-05-08,9.48,9.48,9.48,9.48,258,0
2012-05-09,9.48,9.6,9.48,9.6,974,0
2012-05-10,9.6,9.6,9.48,9.48,75,0
2012-05-11,9.6,9.76,9.52,9.52,1375,0
2012-05-14,9.6,9.6,9.52,9.56,2949,0
2012-05-15,9.56,9.56,9.24,9.24,1026,0
2012-05-16,9.24,9.4,9.24,9.4,150,0
2012-05-17,9.4,9.44,9.36,9.36,661,0
2012-05-18,9.56,9.56,9.32,9.32,1233,0
2012-05-21,9.56,9.56,9.36,9.36,554,0
2012-05-22,9.36,9.44,9.36,9.44,445,0
2012-05-23,9.36,9.52,9.36,9.36,216,0
2012-05-24,9.36,9.56,9.36,9.36,2238,0
2012-05-25,9.36,9.36,8,8.28,16509,0
2012-05-29,8.4,8.56,8,8,655,0
2012-05-30,8.16,8.6,8.08,8.6,532,0
2012-05-31,8.32,8.32,8.32,8.32,26,0
2012-06-01,8.52,8.64,8,8.08,568,0
2012-06-04,7.8,7.96,7.8,7.96,129,0
2012-06-05,8,8.2,7.88,7.88,912,0
2012-06-07,7.88,8,7.88,8,488,0
2012-06-08,8.6,8.68,8.04,8.08,253,0
2012-06-11,8.04,8.32,8,8,230,0
2012-06-12,8.12,8.16,8.04,8.12,947,0
2012-06-14,8.24,8.24,8,8.04,261,0
2012-06-15,8.08,8.24,8.08,8.24,207,0
2012-06-18,8.12,8.6,8.12,8.6,507,0
2012-06-19,8.24,8.52,8.08,8.52,455,0
2012-06-20,8.08,8.08,8.08,8.08,150,0
2012-06-21,8.08,8.08,8.08,8.08,120,0
2012-06-22,8.08,8.76,8.08,8.72,616,0
2012-06-27,8.28,8.28,7.8,7.8,1151,0
2012-06-29,8.12,8.12,7.96,8,200,0
2012-07-02,8.2,8.2,8.2,8.2,29,0
2012-07-03,7.976,8.28,7.976,8.28,81,0
2012-07-05,8.32,8.32,7.88,7.88,1009,0
2012-07-06,8,8,8,8,56,0
2012-07-09,8.28,8.28,7.8,8.24,950,0
2012-07-10,8.08,8.28,8.08,8.16,376,0
2012-07-11,8.12,8.12,8.04,8.04,353,0
2012-07-12,8,8,7.96,7.96,321,0
2012-07-13,7.96,7.96,7.96,7.96,75,0
2012-07-17,7.96,8,7.96,8,250,0
2012-07-18,8,8,7.92,7.92,87,0
2012-07-20,8.08,8.08,7.92,7.92,100,0
2012-07-23,8.04,8.04,7.96,7.96,67,0
2012-07-24,7.96,7.96,7.9204,7.9204,58,0
2012-07-25,7.96,8,7.96,8,250,0
2012-07-26,7.96,7.96,7.92,7.92,64,0
2012-07-27,8.24,9.76,8,8.4004,12753,0
2012-07-30,8.4,8.6,7.88,8.2,3438,0
2012-07-31,8.16,8.16,7.92,8,1425,0
2012-08-01,8.08,8.08,8.04,8.04,1184,0
2012-08-02,8.32,8.36,8.04,8.04,1675,0
2012-08-06,8.08,8.08,7.84,8.04,660,0
2012-08-07,8.04,8.68,8.04,8.68,692,0
2012-08-09,8.08,8.36,7.4,8.36,1013,0
2012-08-10,8.16,8.8,8.16,8.4,200,0
2012-08-14,8.4,8.54,7.4,8.24,668,0
2012-08-15,8.24,8.3452,8.24,8.3452,50,0
2012-08-16,8.24,8.358,8.08,8.358,1226,0
2012-08-20,8.36,8.36,8.36,8.36,75,0
2012-08-23,8.08,8.08,8.08,8.08,250,0
2012-08-24,8.12,8.64,8.08,8.4,165,0
2012-08-27,8.32,8.32,8.0036,8.0036,218,0
2012-08-29,8.56,8.8,8.56,8.64,425,0
2012-08-30,8.32,8.32,8.32,8.32,25,0
2012-09-04,8.04,8.12,7.64,7.64,598,0
2012-09-05,8.6344,8.6344,8.08,8.16,329,0
2012-09-06,8.12,8.12,8.12,8.12,27,0
2012-09-07,8.08,8.0804,8.08,8.08,150,0
2012-09-10,8.2,8.2,8.08,8.08,109,0
2012-09-11,8.08,8.08,7.24,8.04,2478,0
2012-09-13,8.04,8.56,7.72,8,6936,0
2012-09-14,8.04,8.24,8.04,8.24,125,0
2012-09-19,8,8.0004,8,8.0004,100,0
2012-09-20,8.0004,8.0004,8.0004,8.0004,100,0
2012-09-21,8.32,8.64,8.32,8.64,250,0
2012-09-24,8.2,8.28,7.8868,8.04,438,0
2012-09-25,8,8.0924,7.92,8.0924,175,0
2012-09-26,8.12,8.12,8.12,8.12,100,0
2012-09-27,8.12,8.12,7.4,8.12,1363,0
2012-09-28,8.12,8.12,7.424,7.56,1138,0
2012-10-01,7.9596,7.96,7.56,7.5604,125,0
2012-10-02,7.56,7.56,7.56,7.56,263,0
2012-10-03,8,8,8,8,25,0
2012-10-08,7.56,7.6916,7.44,7.648,240,0
2012-10-10,7.6,7.6,7.6,7.6,71,0
2012-10-11,7.6,7.6004,7.6,7.6004,50,0
2012-10-12,7.6,7.6004,7.56,7.56,247,0
2012-10-15,7.68,7.68,7.52,7.52,110,0
2012-10-16,7.52,7.5204,7.52,7.52,175,0
2012-10-17,7.52,7.5204,7.4,7.48,404,0
2012-10-19,7.6068,7.6068,7.6068,7.6068,25,0
2012-10-23,7.56,8,6.88,7.32,750,0
2012-10-24,7.56,8,7.52,7.7796,1525,0
2012-10-25,7.56,7.56,7.56,7.56,25,0
2012-10-26,7.56,7.6,7.56,7.56,150,0
2012-10-31,7.6,7.6,6,6,125,0
2012-11-01,7.64,7.96,7.16,7.96,669,0
2012-11-02,7.6,7.72,5.88,6.04,11725,0
2012-11-05,6.6,13.2,6.6,9.28,44936,0
2012-11-06,9.96,18.96,9.92,16.2,114280,0
2012-11-07,15.64,21.16,14.64,18,125160,0
2012-11-08,17,18.36,15.24,18.36,39351,0
2012-11-09,17.6,18.36,16.24,18.28,12532,0
2012-11-12,17.68,20.8,17.08,19.012,22650,0
2012-11-13,19.12,20.6,18.4,19.72,15143,0
2012-11-14,18.48,26.16,17.96,25.16,36967,0
2012-11-15,24.96,24.96,19.64,22.52,41062,0
2012-11-16,23.6,28.6,23.28,24.32,13775,0
2012-11-19,24.08,24.48,22.88,22.88,4154,0
2012-11-20,23.2,25,22,23.88,9020,0
2012-11-21,23.8,24.16,23.2,23.64,3379,0
2012-11-23,24.6,25.56,24,24.72,2594,0
2012-11-26,27.92,27.92,22.24,25,3230,0
2012-11-27,25,25.16,22.36,23.6,3779,0
2012-11-28,23.8,24.12,22.08,22.72,4375,0
2012-11-29,22.08,26.56,22,24.68,10580,0
2012-11-30,24.36,25.72,23.6,25.2,1329,0
2012-12-03,23.2,25,23.2,24.8,7582,0
2012-12-04,24.48,26,23.56,24.8,6226,0
2012-12-05,25.2,30.4,25.12,29.84,9093,0
2012-12-06,30.44,36.44,30.44,35.56,29813,0
2012-12-07,35.56,36.8,33.16,36,17248,0
2012-12-10,36,41.796,36,40.96,21854,0
2012-12-11,41,41.56,35.68,40.16,19816,0
2012-12-12,39.04,40.2,36.76,38.52,5225,0
2012-12-13,39.36,39.36,33.48,35,10997,0
2012-12-14,33.68,34.68,26.48,28.56,17321,0
2012-12-17,26.76,28,25.2,26.08,16208,0
2012-12-18,25.6,31.36,25.6,29.08,18275,0
2012-12-19,28.44,30.76,26.8,28.6,8535,0
2012-12-20,28,28,26.52,27.2,2262,0
2012-12-21,25.68,27.989,24.28,25.4,5763,0
2012-12-24,23.6,25.28,22.4,24.92,3295,0
2012-12-26,24,25.04,22.28,24.76,3603,0
2012-12-27,24.72,24.76,22.8,24.48,693,0
2012-12-28,25.2,25.2,23.12,24.8,3195,0
2012-12-31,23.48,27.92,23.454,27.8,2185,0
2013-01-02,29.72,31.76,27.04,27.88,3861,0
2013-01-03,27.88,27.88,26.08,26.08,854,0
2013-01-04,26.387,26.387,25.2,25.8,787,0
2013-01-07,25.4,26.4,25,26.32,548,0
2013-01-08,25,26,24.44,25.88,1976,0
2013-01-09,26.6,26.6,24.68,24.964,1239,0
2013-01-10,25.64,25.64,24.96,25.12,1228,0
2013-01-11,24.72,24.88,23.16,23.56,3367,0
2013-01-14,23.28,25.28,23.28,25,2875,0
2013-01-15,25.76,25.8,24.4,25.72,1675,0
2013-01-16,25.04,25.92,23.6,25.88,2051,0
2013-01-18,26,26.04,25.08,25.6,725,0
2013-01-22,25.08,25.2,25,25.2,601,0
2013-01-23,24.08,24.12,23.24,24,575,0
2013-01-24,24.2,24.2,23.6,23.76,940,0
2013-01-25,24.44,24.44,24.24,24.4,648,0
2013-01-28,12.6,12.6,8.08,9.56,49662,0
2013-01-29,9.92,9.92,8.84,9.4,9610,0
2013-01-30,9.36,9.36,8.36,8.8,8258,0
2013-01-31,8.28,8.28,7,7.36,24296,0
2013-02-01,7.96,8.12,7.4,7.72,11330,0
2013-02-04,7.72,7.96,7.64,7.88,5099,0
2013-02-05,7.96,8.4,7.88,8.36,4210,0
2013-02-06,8.28,8.28,8.16,8.28,1397,0
2013-02-07,8.0404,8.1596,8.04,8.152,292,0
2013-02-08,8.16,8.16,8.04,8.16,1269,0
2013-02-11,8.2,8.36,7.564,8.24,3346,0
2013-02-12,8.32,9.36,8.32,8.6,8029,0
2013-02-13,8.84,9.4,8.4,8.56,7104,0
2013-02-14,8,8.496,7.168,8.496,4132,0
2013-02-15,8.84,8.84,8.32,8.36,2865,0
2013-02-19,19.48,30.4,16.72,25.88,584649,0
2013-02-20,31.2,38.8,30.4,32.6,818069,0
2013-02-21,40.4,41.96,31.44,32.6,339009,0
2013-02-22,30.84,40,27.24,36.2,206996,0
2013-02-25,34.68,37.08,32,32.08,98888,0
2013-02-26,31.52,32,29,30.16,65732,0
2013-02-27,29.4,29.4,26.08,26.72,75240,0
2013-02-28,26,27.92,23.48,24.96,57907,0
2013-03-01,24.76,29.16,23.72,25.88,58808,0
2013-03-04,27.2,27.2,23.492,24.2,29780,0
2013-03-05,25.2,25.2,21.8,22.28,28538,0
2013-03-06,22.24,24.192,21.08,23.28,31742,0
2013-03-07,23.84,24,22.6,22.64,13464,0
2013-03-08,22.8,25.4,21.64,24,32137,0
2013-03-11,24.28,25.96,24,24.28,35422,0
2013-03-12,24.16,24.16,21.6,22.08,16435,0
2013-03-13,22,22.04,20.24,20.64,23850,0
2013-03-14,21.32,22,20.68,20.8,12783,0
2013-03-15,21.08,21.2,20.2,20.56,10508,0
2013-03-18,20.4,20.4,18.88,19.124,11233,0
2013-03-19,19.04,19.04,17.2,17.84,19005,0
2013-03-20,18.84,18.84,17.44,18.2,13936,0
2013-03-21,18,18,17.48,17.524,7157,0
2013-03-22,17.96,18.4,17.64,17.64,10374,0
2013-03-25,17.8,21.2,17.04,20.4,49549,0
2013-03-26,20.4,21,18.4,18.4,27503,0
2013-03-27,18.44,19.8,18.4,18.8,16221,0
2013-03-28,18.76,18.76,16.92,17.4,11881,0
2013-04-01,17.56,18.28,17,17.12,14010,0
2013-04-02,17.6,17.96,17,17.28,6224,0
2013-04-03,25.96,27.68,22.04,24.2,224878,0
2013-04-04,22.12,22.8,19.4,19.64,54146,0
2013-04-05,19.72,20.04,18.48,19.96,15491,0
2013-04-08,21.16,26.76,21.08,22.52,190574,0
2013-04-09,22.56,23.88,20.4,22.44,37534,0
2013-04-10,22.76,22.76,20.92,22.16,8382,0
2013-04-12,20.92,23.16,20.44,21.4,13400,0
2013-04-15,22.72,23,20.796,21.44,11482,0
2013-04-16,21.2,21.8,20.76,21.44,6306,0
2013-04-17,21.4,21.64,20.44,21.64,8315,0
2013-04-18,21.92,21.92,20.4,21,9010,0
2013-04-19,21,21.72,18.76,20.32,16291,0
2013-04-22,19.96,20,18.84,19.56,3969,0
2013-04-23,19.2,19.36,18.84,19.2,3238,0
2013-04-24,19.36,19.96,19.32,19.52,3148,0
2013-04-25,19.56,20.92,19.44,19.48,7073,0
2013-04-26,19.48,20.5,19.48,20,7725,0
2013-04-29,20.08,20.12,19.4,19.52,17346,0
2013-04-30,19.48,19.48,18.992,19.12,11800,0
2013-05-01,19.08,19.08,18.32,18.32,9998,0
2013-05-02,18,18.12,16.8,17,15008,0
2013-05-03,17.04,17.36,16.12,16.4,11320,0
2013-05-06,16.84,18.04,16.68,17.2,6667,0
2013-05-07,17.36,17.4,16.6,16.96,4804,0
2013-05-08,16.92,16.92,16.12,16.52,4384,0
2013-05-09,16.4,16.756,15.72,16.08,6565,0
2013-05-10,16.72,17.56,15.84,16.72,4419,0
2013-05-13,16.64,17.876,16.2,17,14106,0
2013-05-14,17,18.226,17,17.16,17965,0
2013-05-15,17.08,17.2,16.2,16.44,13898,0
2013-05-16,16.56,16.84,16,16.36,3197,0
2013-05-17,16.28,16.56,16,16.16,4870,0
2013-05-20,16.16,16.2,15.4,16.12,10103,0
2013-05-21,15.92,16.2,15.92,16.12,1646,0
2013-05-22,16.36,16.36,15.56,15.68,4321,0
2013-05-23,15.64,16.28,15.6,15.8,5025,0
2013-05-24,15.96,16.116,15.28,15.52,2715,0
2013-05-28,15.64,15.756,15.56,15.56,2012,0
2013-05-29,15.92,15.92,15.2,15.2,4287,0
2013-05-30,15.12,15.2,14.28,15.2,11406,0
2013-05-31,14.88,15.08,14.4,14.4,2044,0
2013-06-03,14.72,16.756,14.64,15.6,11695,0
2013-06-04,15.92,22,15.604,20.32,83585,0
2013-06-05,20.16,20.16,17,17.64,38023,0
2013-06-06,17.44,17.784,16.6,16.8,8308,0
2013-06-07,16.48,16.76,15.2,15.44,24466,0
2013-06-10,16,16.28,15.32,16,12119,0
2013-06-11,15.96,16.48,15.24,16.48,6644,0
2013-06-12,16.48,17.64,16.04,16.48,3120,0
2013-06-13,16.4,18.2,16.16,17.44,6163,0
2013-06-14,17.16,18.68,17.124,17.2,6923,0
2013-06-17,17.32,17.36,16.24,16.8,4463,0
2013-06-18,16.56,16.88,16.4,16.4,4170,0
2013-06-19,16.4,16.8,16.32,16.32,2125,0
2013-06-20,16.2,17.96,16.04,16.52,28821,0
2013-06-21,18.4,21,17.4,19.64,69636,0
2013-06-24,19.96,19.96,16.6,18.52,26000,0
2013-06-25,20.12,20.8,18.68,19.56,17612,0
2013-06-26,19.72,19.72,18.08,18.56,19896,0
2013-06-27,18.4,19,16.8,17.8,12224,0
2013-06-28,18.04,18.56,17.16,17.76,7181,0
2013-07-01,17.52,17.949,16.6,16.6,10458,0
2013-07-02,16.64,17.96,16.64,17.16,7854,0
2013-07-03,17.72,20.4,17.6,18.8,53063,0
2013-07-05,19.6,20.32,17.76,18,50467,0
2013-07-08,18.92,19.36,16.84,17.04,35520,0
2013-07-09,17.04,17.24,15.36,15.96,39254,0
2013-07-10,15.8,16.076,15.12,15.4,19780,0
2013-07-11,15.92,15.92,15.04,15.6,10864,0
2013-07-12,15.36,15.6,14.88,15.44,8248,0
2013-07-15,15.44,15.488,14.92,15.48,5275,0
2013-07-16,16,16.64,15.96,16.28,10995,0
2013-07-17,16.04,16.4,16.04,16.24,3885,0
2013-07-18,16.758,16.758,16.12,16.56,3865,0
2013-07-19,16.76,16.76,15.44,15.76,6876,0
2013-07-22,15.76,15.76,14.96,15.68,9957,0
2013-07-23,15.464,15.556,15.24,15.52,2444,0
2013-07-24,15.44,15.84,15.44,15.8,1612,0
2013-07-25,15.72,16.16,15.56,15.8,6851,0
2013-07-26,16.04,16.04,15.24,15.8,4550,0
2013-07-29,15.52,15.836,15.24,15.64,3668,0
2013-07-30,15.4,15.726,15.04,15.4,6483,0
2013-07-31,15.48,15.64,15.08,15.436,5710,0
2013-08-01,15.56,16.36,15.4,15.84,6852,0
2013-08-02,15.96,15.96,14.644,15.12,9841,0
2013-08-05,15.08,15.4,14.768,15.16,4983,0
2013-08-06,14.72,15.52,14.56,15.48,6120,0
2013-08-07,14.96,20.72,14.84,16.6,98253,0
2013-08-08,16.68,16.8,15.28,15.88,25252,0
2013-08-09,15.4,15.4,14.84,15.36,19447,0
2013-08-12,15.36,15.4,14.88,15.28,6032,0
2013-08-13,15.28,15.32,14.84,15.32,8906,0
2013-08-14,15.12,15.12,14.52,14.84,11354,0
2013-08-15,14.68,14.96,14.6,14.6,4744,0
2013-08-16,14.6,14.84,14.28,14.68,3162,0
2013-08-19,14.52,15.676,14.32,14.4,4482,0
2013-08-20,14.76,15,14.4,14.72,5157,0
2013-08-21,14.72,14.72,14,14.64,4148,0
2013-08-22,15.076,15.076,14.32,14.8,1423,0
2013-08-23,14.64,15.356,14.52,15.12,4986,0
2013-08-26,15.261,15.36,14.412,14.88,2192,0
2013-08-27,14.76,15.36,14.76,15.36,2049,0
2013-08-28,15.4,15.4,14.24,15.28,4052,0
2013-08-29,15.28,15.28,14.52,15.12,658,0
2013-08-30,15.28,15.28,14.56,15.24,2823,0
2013-09-03,15.36,15.36,14.76,15.2,6005,0
2013-09-04,15.36,15.4,14.88,15.4,2760,0
2013-09-05,15.4,15.6,14.8,15.6,3445,0
2013-09-06,15.44,15.44,14.76,15.08,2159,0
2013-09-09,14.654,15.236,14.654,15.04,1463,0
2013-09-10,14.84,15.4,14.84,15.4,7185,0
2013-09-11,15.04,15.2,14.88,15.2,2792,0
2013-09-12,15,15.36,14.52,14.8,3847,0
2013-09-13,15.16,15.28,14.6,15.2,5012,0
2013-09-16,15.16,15.32,14.56,15.2,2331,0
2013-09-17,15.072,15.6,15.072,15.6,6454,0
2013-09-18,15.16,15.6,15.142,15.6,5094,0
2013-09-19,15.48,15.678,14.84,15.6,6801,0
2013-09-20,15.44,15.44,14.92,15.16,12927,0
2013-09-23,15.24,15.44,14.92,15.44,2106,0
2013-09-24,15.2,16.6,15.12,16,17075,0
2013-09-25,16.32,16.4,15.6,16.24,6150,0
2013-09-26,16.12,16.24,15.884,16.2,3628,0
2013-09-27,16.32,16.36,15.92,16.36,1675,0
2013-09-30,15.32,16.2,15.32,16.2,1325,0
2013-10-01,16.36,17.92,16.36,17,40575,0
2013-10-02,16.72,17.56,15.76,17.12,7275,0
2013-10-03,17.12,17.8,16.2,17.8,6744,0
2013-10-04,17.56,17.6,16.28,16.32,12806,0
2013-10-07,16,17.12,15.44,16.6,6025,0
2013-10-08,16.64,16.64,15.08,16.16,13350,0
2013-10-09,15.84,15.88,14.92,15.2,14250,0
2013-10-10,15.24,15.72,15.16,15.36,5200,0
2013-10-11,15.16,15.52,15,15.52,6875,0
2013-10-14,15.4,15.52,14.92,15.36,2025,0
2013-10-15,19.56,27.04,19.08,22.28,577650,0
2013-10-16,22.84,24.56,19.8,20.44,141975,0
2013-10-17,19.84,20.48,18.4,18.56,59925,0
2013-10-18,19.2,19.36,18.12,18.6,23500,0
2013-10-21,18.44,18.92,17.12,17.4,32150,0
2013-10-22,16.92,17.88,16.68,17.6,24625,0
2013-10-23,17.76,18.8,17.6,18.32,11275,0
2013-10-24,18.52,19.12,18.24,18.72,12305,0
2013-10-25,19.04,27.36,19,24.52,261850,0
2013-10-28,25,26,22.68,24.96,97725,0
2013-10-29,24.56,24.56,22.04,23.8,53125,0
2013-10-30,23.16,23.16,20.88,22,39675,0
2013-10-31,22.16,22.2,20.16,21.48,29687,0
2013-11-01,21.48,21.48,20.24,20.44,20500,0
2013-11-04,22.08,24.52,22.08,23.4,62175,0
2013-11-05,24.72,24.72,22.88,24,41925,0
2013-11-06,24.08,24.72,22.2,22.68,45920,0
2013-11-07,22.2,22.2,20.2,20.88,37500,0
2013-11-08,20.68,21.2,20.08,20.4,23063,0
2013-11-11,20.68,21,19.8,20.36,10925,0
2013-11-12,20.6,20.8,19.88,20.36,8775,0
2013-11-13,20.2,20.52,19.4,20.36,17175,0
2013-11-14,24.08,25.6,22.604,22.88,117142,0
2013-11-15,22.88,22.88,20.84,21.36,31032,0
2013-11-18,20.76,21.12,19.6,20.28,29625,0
2013-11-19,20.32,20.64,19.68,20.36,9675,0
2013-11-20,20.52,20.52,19.52,19.96,15675,0
2013-11-21,19.8,21.96,19.444,20.6,23365,0
2013-11-22,20.96,21.2,20.24,20.8,7850,0
2013-11-25,25.6,26.16,21.24,22.2,88617,0
2013-11-26,22.8,23.12,20.88,21.2,25250,0
2013-11-27,21.2,21.2,20.2,21,11806,0
2013-11-29,21.12,21.12,20.32,20.68,9963,0
2013-12-02,21.12,21.2,20.32,20.72,17631,0
2013-12-03,20.48,21.36,20.48,20.64,7150,0
2013-12-04,20.36,20.92,20.32,20.52,9350,0
2013-12-05,20.36,20.4,19.8,20.16,19800,0
2013-12-06,20,20.24,19.68,19.84,9275,0
2013-12-09,19.52,19.68,18.28,18.68,28200,0
2013-12-10,18.4,18.96,18,18.36,11750,0
2013-12-11,18.36,18.36,17.325,17.6,17421,0
2013-12-12,17.36,17.6,16.88,17.44,15450,0
2013-12-13,17.24,17.56,16.88,16.88,7825,0
2013-12-16,16.8,17.16,16.44,16.76,8000,0
2013-12-17,16.76,16.88,16.04,16.6,11225,0
2013-12-18,16.76,16.76,16.4,16.4,12482,0
2013-12-19,16.4,16.96,16.4,16.92,10300,0
2013-12-20,16.8,17.48,16.64,17.08,13575,0
2013-12-23,17.4,17.4,16.56,17.12,9025,0
2013-12-24,17.12,17.36,16.8,16.88,2951,0
2013-12-26,16.8,17.36,16.68,17.08,8375,0
2013-12-27,17.2,17.2,16.56,16.68,3919,0
2013-12-30,16.68,16.994,16.68,16.96,9294,0
2013-12-31,16.96,17.28,16.8,17.2,6800,0
2014-01-02,17.36,17.48,17.04,17.24,5163,0
2014-01-03,17.44,18.6,17.248,18.36,24623,0
2014-01-06,18.48,18.48,17.76,17.92,12888,0
2014-01-07,18,18.52,17.76,18.12,6375,0
2014-01-08,18.56,19.28,18.24,19.08,8625,0
2014-01-09,18.96,19.2,18.84,19.04,9600,0
2014-01-10,19.12,19.744,18.84,19.04,4247,0
2014-01-13,18.84,21.2,18.64,19.6,62300,0
2014-01-14,19.6,19.6,18.44,19.16,11739,0
2014-01-15,19,19,18.08,18.4,12850,0
2014-01-16,18.2,18.44,17.64,18,10475,0
2014-01-17,17.84,18.2,17.6,17.8,5050,0
2014-01-21,17.604,17.629,17.12,17.24,9620,0
2014-01-22,17.24,17.24,16.88,17.16,8046,0
2014-01-23,16.96,17.56,16.84,17.12,7075,0
2014-01-24,17.36,17.4,15.96,16.36,8775,0
2014-01-27,16.72,16.72,15.8,16.24,6375,0
2014-01-28,16.48,16.76,16.48,16.6,2800,0
2014-01-29,16.706,16.706,15.84,16.6,4886,0
2014-01-30,16.52,16.96,16.12,16.6,6610,0
2014-01-31,16.44,16.52,16.24,16.52,1300,0
2014-02-03,16.36,16.4,15.8,16.04,7870,0
2014-02-04,16.1,16.88,15.736,16.76,6242,0
2014-02-05,16.4,16.674,15.88,16.64,6343,0
2014-02-06,16.52,17.406,16.52,16.96,14399,0
2014-02-07,15.84,16.36,15.8,16.36,5739,0
2014-02-10,16.2,16.4,15.88,16.36,3076,0
2014-02-11,16.32,16.32,15.6,15.92,9613,0
2014-02-12,16.16,16.456,15.64,16.4,8387,0
2014-02-13,16.2,16.4,15.8,16.4,4252,0
2014-02-14,16.24,16.383,15.882,16.24,2278,0
2014-02-18,16.359,16.8,16.085,16.48,11646,0
2014-02-19,16.364,16.408,16.04,16.24,5851,0
2014-02-20,16,16.8,15.84,16.36,6650,0
2014-02-21,15.92,16.36,15.92,16.2,2204,0
2014-02-24,16,16,15.6,15.84,12310,0
2014-02-25,15.92,16.2,15.92,15.96,6608,0
2014-02-26,16.2,16.64,16,16.64,6811,0
2014-02-27,15.92,16.6,15.6,15.8,7398,0
2014-02-28,16.32,16.32,15.4,15.52,8422,0
2014-03-03,15.685,16.036,15.52,15.88,8497,0
2014-03-04,15.8,16.36,15.8,16.28,6089,0
2014-03-05,16.4,18,16.4,17.88,16740,0
2014-03-06,17.28,19.518,16.6,18.8,52794,0
2014-03-07,19.12,19.12,16.72,17.16,28522,0
2014-03-10,16.76,17.7,16.72,17.7,5035,0
2014-03-11,17.6,17.969,17,17.12,7690,0
2014-03-12,17,17.28,16.72,17.28,3901,0
2014-03-13,17.28,17.52,17.2,17.32,1869,0
2014-03-14,17.36,17.36,16.76,17.2,2594,0
2014-03-17,16.72,17.636,16.72,17.28,5434,0
2014-03-18,22.32,22.8,17.6,17.88,232536,0
2014-03-19,17.84,18.6,17,17.2,18523,0
2014-03-20,17,17.604,16.8,17.44,13334,0
2014-03-21,17.4,17.4,16.48,16.76,10743,0
2014-03-24,16.08,16.6,16.04,16.24,11076,0
2014-03-25,16.44,17.32,16.12,17.32,6693,0
2014-03-26,16.4,17.28,16.24,16.28,8850,0
2014-03-27,16.36,16.42,16.24,16.32,2571,0
2014-03-28,16.16,16.36,15.68,16,6993,0
2014-03-31,16.48,16.52,15.8,16.44,4257,0
2014-04-01,16.6,16.6,16.04,16.6,1418,0
2014-04-02,16.36,16.634,16.12,16.12,1416,0
2014-04-03,16.52,16.52,15.88,16.44,1391,0
2014-04-04,16.44,16.44,15.68,15.96,2115,0
2014-04-07,16.04,16.04,15.68,15.96,2813,0
2014-04-08,15.92,16.353,15.64,15.92,3832,0
2014-04-09,15.72,16.556,15.72,16.24,3230,0
2014-04-10,16.04,16.488,15.8,15.956,2498,0
2014-04-11,15.92,16.04,15.4,15.92,6576,0
2014-04-14,16,16.68,15.16,15.24,8391,0
2014-04-15,15.32,15.56,14.4,14.68,6768,0
2014-04-16,15,16.016,14.4,15.8,8792,0
2014-04-17,15.6,15.88,15.6,15.64,1811,0
2014-04-21,15.52,15.96,15.4,15.92,1917,0
2014-04-22,16.16,16.36,15.72,16.16,900,0
2014-04-23,16.04,16.12,15.6,15.72,2139,0
2014-04-24,16.596,16.596,15.94,15.948,766,0
2014-04-25,16.08,16.6,15.88,16.44,2807,0
2014-04-28,16.56,16.56,15.56,15.956,2352,0
2014-04-29,16.12,16.12,15.28,15.76,4309,0
2014-04-30,16.394,16.394,15.08,15.96,1289,0
2014-05-01,15.84,15.996,15.24,15.6,1342,0
2014-05-02,15.8,15.8,15.284,15.64,2368,0
2014-05-05,15.72,15.8,15.16,15.6,2107,0
2014-05-06,15.2,15.92,15.2,15.76,4661,0
2014-05-07,15.4,15.6,15.096,15.56,1569,0
2014-05-08,15.4,15.4,14.6,15.12,3881,0
2014-05-09,14.76,15.36,14.76,15.36,1877,0
2014-05-12,15.04,15.76,15,15.76,2060,0
2014-05-13,15.76,15.761,14.8,15.12,1805,0
2014-05-14,15.12,15.12,14.6,15.04,1734,0
2014-05-15,14.52,15.36,14.52,14.96,1135,0
2014-05-16,14.72,15,14.24,14.92,1707,0
2014-05-19,14.96,15.64,14.72,14.88,1438,0
2014-05-20,14.692,15.96,14.6,14.64,891,0
2014-05-21,14.68,15.6,14.68,15.32,580,0
2014-05-22,14.844,15.384,14.8,15.34,1117,0
2014-05-23,15.2,15.52,14.16,15,6497,0
2014-05-27,16.12,16.8,15.2,15.52,15631,0
2014-05-28,15.6,15.604,14.8,15.2,4834,0
2014-05-29,14.64,14.96,14.56,14.744,2617,0
2014-05-30,14.8,15.2,14.8,15.2,1373,0
2014-06-02,15.12,15.36,14.16,14.8,6780,0
2014-06-03,14.4,15.32,14.4,15.16,9073,0
2014-06-04,15.2,15.2,14.36,14.4,11806,0
2014-06-05,14.68,14.68,13.68,14.2,9101,0
2014-06-06,14.68,16.24,14.4,15.72,18277,0
2014-06-09,14.96,16.28,14.96,15.4,8390,0
2014-06-10,15.84,15.84,14.84,15.16,8425,0
2014-06-11,14.84,15.32,14.68,14.88,8107,0
2014-06-12,15,15.32,14.84,15.2,6113,0
2014-06-13,15.4,15.4,14.76,15.16,5922,0
2014-06-16,14.84,15.2,14.64,14.84,5947,0
2014-06-17,16.56,18.4,15.56,15.96,128187,0
2014-06-18,16,16,14.884,15.24,21751,0
2014-06-19,15.04,15.4,14.96,14.96,5800,0
2014-06-20,15.12,15.36,14.76,15.04,5127,0
2014-06-23,14.64,15.08,14.08,14.72,17030,0
2014-06-24,14.56,14.92,14.2,14.694,10821,0
2014-06-25,14.48,14.8,14.24,14.44,9025,0
2014-06-26,14.28,14.6,14,14.32,7770,0
2014-06-27,14.52,14.56,14.24,14.368,6571,0
2014-06-30,14.4,14.76,13.996,14.72,19229,0
2014-07-01,14.6,14.88,14.36,14.48,9851,0
2014-07-02,14.4,14.72,14,14.4,17200,0
2014-07-03,14.52,14.52,14.2,14.2,2483,0
2014-07-07,14.28,14.48,14.2,14.36,2964,0
2014-07-08,14.08,14.12,13.4,13.6,11485,0
2014-07-09,13.6,13.96,13.52,13.72,8984,0
2014-07-10,13.2,13.72,13,13.48,4930,0
2014-07-11,13.32,13.44,13.2,13.32,4300,0
2014-07-14,13.28,13.6,13.28,13.52,1145,0
2014-07-15,13.68,13.68,13.32,13.52,1289,0
2014-07-16,13.4,13.6,13.36,13.44,4874,0
2014-07-17,13.4,13.44,13.04,13.04,4625,0
2014-07-18,12.88,13.04,12.36,12.6,12773,0
2014-07-21,12.4,13.16,12.4,12.923,2428,0
2014-07-22,12.84,12.92,12.68,12.72,3225,0
2014-07-23,12.6,13.08,12.6,12.96,9498,0
2014-07-24,13.16,13.16,12.96,13.16,855,0
2014-07-25,13.08,13.32,13.08,13.32,551,0
2014-07-28,13.52,13.56,12.96,13.12,1567,0
2014-07-29,13.56,13.64,12.88,12.88,7932,0
2014-07-30,13.2,13.2,12.68,12.84,2081,0
2014-07-31,12.6,13.16,12.56,12.96,1918,0
2014-08-01,13.04,13.04,12.6,12.76,1980,0
2014-08-04,12.44,12.92,12.44,12.6,2023,0
2014-08-05,12.24,12.4,11.48,12.08,4112,0
2014-08-06,11.76,12,11.64,11.8,4452,0
2014-08-07,11.8,12.04,11.68,11.88,455,0
2014-08-08,11.84,12.04,10.88,11.48,2358,0
2014-08-11,11.12,11.68,11,11.68,3660,0
2014-08-12,12,12.76,11.802,12.6,9296,0
2014-08-13,12.92,12.92,12.24,12.84,635,0
2014-08-14,12.643,13.16,12.643,12.88,1867,0
2014-08-15,12.68,12.759,11.96,12.44,5237,0
2014-08-18,12.48,12.96,12.4,12.56,2629,0
2014-08-19,12.4,12.96,12.4,12.88,1323,0
2014-08-20,12.88,13.12,12.48,12.6,2595,0
2014-08-21,12.52,12.8,12.36,12.8,1078,0
2014-08-22,12.6,12.8,12.6,12.68,1287,0
2014-08-25,12.88,13.32,12.88,13.16,2826,0
2014-08-26,13.08,13.344,13.08,13.08,2728,0
2014-08-27,13.148,13.344,13,13.32,1155,0
2014-08-28,13.08,13.28,13,13.28,1461,0
2014-08-29,13.16,13.44,13.04,13.12,1385,0
2014-09-02,13,13.48,13,13.48,3298,0
2014-09-03,13.556,13.56,13.28,13.56,2494,0
2014-09-04,13.6,13.84,13.32,13.84,3437,0
2014-09-05,13.32,13.72,13.32,13.68,3603,0
2014-09-08,13.52,13.6,13.12,13.2,3921,0
2014-09-09,13.04,13.4,13,13.4,1675,0
2014-09-10,13.08,13.44,13.08,13.44,160,0
2014-09-11,13.04,13.44,13,13.44,1107,0
2014-09-12,13,13.44,12.86,13.44,516,0
2014-09-15,13.12,13.52,12.88,13.056,1350,0
2014-09-16,12.88,13.32,12.68,12.84,1368,0
2014-09-17,13.52,13.52,12.32,12.4,1871,0
2014-09-18,12.44,12.61,11.52,11.76,7196,0
2014-09-19,11.76,12.28,11.48,11.88,819,0
2014-09-22,11.36,11.88,11.28,11.6,3237,0
2014-09-23,11.64,11.64,10.96,11.12,2818,0
2014-09-24,11.2,11.48,10.8,11.32,1379,0
2014-09-25,11.84,11.84,10.88,10.96,2596,0
2014-09-26,10.8,11.84,10.8,11.119,2411,0
2014-09-29,12.8,12.84,11.68,12.12,16590,0
2014-09-30,12,12,11.28,11.4,3001,0
2014-10-01,11.4,11.64,11,11.593,2457,0
2014-10-02,11.64,11.96,11.48,11.96,3942,0
2014-10-03,12.08,12.08,11.52,12,3457,0
2014-10-06,11.8,11.92,11.72,11.92,465,0
2014-10-07,11.88,11.88,11.68,11.88,366,0
2014-10-08,11.88,11.88,11.72,11.8,193,0
2014-10-09,11.72,11.8,11.284,11.8,2414,0
2014-10-10,11.266,11.72,11.2,11.72,293,0
2014-10-13,11.52,11.721,11.16,11.6,4384,0
2014-10-14,11.36,12,11.36,12,1099,0
2014-10-15,12,12.04,10.72,11.2,7634,0
2014-10-16,10.976,11.754,10.96,11.16,3286,0
2014-10-17,11.24,11.68,11.08,11.12,2525,0
2014-10-20,11,11.24,10.92,11.04,758,0
2014-10-21,11.256,11.256,10.92,11.08,1656,0
2014-10-22,11.36,12.8,10.96,11.483,22918,0
2014-10-23,11.88,11.88,11.24,11.72,2251,0
2014-10-24,11.56,12.12,11.44,11.52,4623,0
2014-10-27,11.68,12.2,11.52,12.2,3699,0
2014-10-28,12.28,12.28,11.68,12.16,1719,0
2014-10-29,12.2,12.2,11.64,11.64,835,0
2014-10-30,11.841,12.76,11.744,11.92,4387,0
2014-10-31,12.04,12.04,11.28,11.92,2917,0
2014-11-12,10.88,11.56,10.8,10.92,5649,0
2014-11-13,10.84,11,10.4,10.64,10883,0
2014-11-14,10.16,10.32,8.84,9.6,12319,0
2014-11-17,9.56,9.56,6.04,6.6,80408,0
2014-11-18,6.6,7.2576,6.12,7.2,39481,0
2014-11-19,7.4,7.4,6.52,6.64,7060,0
2014-11-20,7.04,7.12,6.68,7,7138,0
2014-11-21,7.28,7.76,7.12,7.2,6876,0
2014-11-24,7.24,7.24,6.96,7.04,4366,0
2014-11-25,7.48,7.6,6.96,7.5048,3590,0
2014-11-26,7.76,8.48,7.24,8.12,2724,0
2014-11-28,6.8404,7.68,6.8404,7.68,175,0
2014-12-01,6.8,7.84,6.7204,7.84,1464,0
2014-12-02,7.2744,7.76,7.12,7.712,4036,0
2014-12-03,7.3056,7.76,7.16,7.652,1235,0
2014-12-04,7.4,7.4,7.12,7.2,1358,0
2014-12-05,7,7.52,6.724,7.52,1670,0
2014-12-08,6.9768,7.52,6.72,7.0396,1331,0
2014-12-09,7.24,7.4,6.8,7.32,1412,0
2014-12-10,6.96,7.4,6.84,6.84,3138,0
2014-12-11,6.84,7.24,6.76,6.7996,1240,0
2014-12-12,6.8,6.8,6.56,6.56,2466,0
2014-12-15,6.56,6.84,6.08,6.84,5757,0
2014-12-16,13.96,23.88,13.76,21.52,4768277,0
2014-12-17,13.96,15.72,12.2,12.6,1126406,0
2014-12-18,11.96,12.2,10.88,10.92,351561,0
2014-12-19,10.24,11.88,9.72,10.32,350645,0
2014-12-22,10.52,10.552,9.52,9.8,131787,0
2014-12-23,9.68,10.56,9.04,9.96,129764,0
2014-12-24,9.4,10.28,9.4,9.6,35470,0
2014-12-26,9.4,11,9.4,10.4,123763,0
2014-12-29,10.2,10.28,9.008,9.2,103786,0
2014-12-30,9.28,9.36,8.52,8.64,47283,0
2014-12-31,8.68,9.56,8.32,8.32,68935,0
2015-01-02,8.6,9.12,8.6,8.64,31624,0
2015-01-05,8.72,9.52,8.72,9.12,45160,0
2015-01-06,9.36,9.36,8.32,8.52,36700,0
2015-01-07,8.52,9.44,8.52,9.2,34160,0
2015-01-08,9.28,9.4,8.52,8.8,27074,0
2015-01-09,8.8,9.4,8.724,9.12,18234,0
2015-01-12,9.48,9.52,8.92,9,18203,0
2015-01-13,8.96,9.12,8.4404,8.6,24617,0
2015-01-14,8.44,8.6,8.32,8.36,24038,0
2015-01-15,9.92,13.56,9.08,9.72,1225917,0
2015-01-16,8.92,9.6,8.84,9.4,118048,0
2015-01-20,9.2,9.684,9.2,9.4,38774,0
2015-01-21,9.8,9.8,9.08,9.2,32468,0
2015-01-22,9.136,10.8,8.96,10.2,360390,0
2015-01-23,10,10,9.2,9.2416,96484,0
2015-01-26,9.32,9.84,9.08,9.6,57131,0
2015-01-27,9.6,9.92,9.2,9.36,39802,0
2015-01-28,9.48,9.88,9.28,9.36,34957,0
2015-01-29,9.4,10.6,9.2,9.8,114927,0
2015-01-30,9.96,9.96,9.44,9.84,52666,0
2015-02-02,9.96,11.2,9.64,11.04,83982,0
2015-02-03,11.36,11.56,10.48,11.2,64085,0
2015-02-04,11.28,11.28,10.4,10.76,22190,0
2015-02-05,10.56,10.72,10.2,10.48,23039,0
2015-02-06,10.72,11.148,10.4,11,39275,0
2015-02-09,10.96,11.2,10.52,10.84,24183,0
2015-02-10,10.84,10.84,9.8,10.08,38733,0
2015-02-11,10.84,11.28,9.88,10.48,60126,0
2015-02-12,10.8,11,10.48,10.48,17394,0
2015-02-13,10.8,11.84,10.66,11.16,80647,0
2015-02-17,11.4,13.96,10.8,13.8,220686,0
2015-02-18,14.2,16.28,12,12.8,554269,0
2015-02-19,11.68,12.16,11.16,11.56,84794,0
2015-02-20,11.88,11.88,10.92,11.04,48024,0
2015-02-23,10.92,11.76,10.8,11.08,25726,0
2015-02-24,11.36,11.6,11.12,11.32,23973,0
2015-02-25,11.4,11.56,10.64,10.64,29471,0
2015-02-26,10.76,11.08,10.64,10.72,18994,0
2015-02-27,10.8,11.36,10.48,10.48,20186,0
2015-03-02,10.64,10.64,9.92,10,58200,0
2015-03-03,9.92,10.24,9.68,10.04,40400,0
2015-03-04,14.88,17.32,13,13.44,4780350,0
2015-03-05,13.44,13.44,11.68,11.92,462175,0
2015-03-06,11.8,13.04,11.52,12.6,210750,0
2015-03-09,12.72,13,12,12.4,86350,0
2015-03-10,12.52,12.56,11.92,12.08,55950,0
2015-03-11,12.6,13.4,12,12.68,159725,0
2015-03-12,12.4,13.2,12.4,12.8,74800,0
2015-03-13,12.72,13.08,12.4,12.52,35350,0
2015-03-16,12.4,12.72,12.36,12.4,32950,0
2015-03-17,12.36,12.68,12.2,12.32,30575,0
2015-03-18,17.72,19.12,15.4,15.52,1733025,0
2015-03-19,16.2,16.8,15.52,15.84,204450,0
2015-03-20,16.16,16.2,14.44,15.28,77300,0
2015-03-23,15.2,15.96,14.16,15.4,136700,0
2015-03-24,15.36,15.96,14.48,14.88,94275,0
2015-03-25,15.04,15.44,14.24,14.56,74825,0
2015-03-26,14.6,15.76,14.28,15.08,122850,0
2015-03-27,15.44,18.68,15,18.2,665275,0
2015-03-30,17.68,18.32,16.52,17.08,245075,0
2015-03-31,17.24,17.56,16.6,17.2,83646,0
2015-04-01,17.76,17.96,16.48,17.04,73800,0
2015-04-02,17,17.6,16.44,16.68,43200,0
2015-04-06,16.48,16.92,16.2,16.48,44025,0
2015-04-07,16.48,17.68,16.4,16.8,96445,0
2015-04-08,17.28,18.8,16.84,18.04,186500,0
2015-04-09,24.04,26.96,22.04,22.08,1628594,0
2015-04-10,22.2,24.2,21,22.52,316375,0
2015-04-13,22.28,23.2,22,22.52,132700,0
2015-04-14,23.88,30.36,23.4,28.96,786725,0
2015-04-15,32.16,35,31,31.6,1044439,0
2015-04-16,29.6,30.24,27.2,27.76,365059,0
2015-04-17,32.4,33,29.08,30.52,513250,0
2015-04-20,32.2,38,31.6,36.92,616378,0
2015-04-21,29.2,33.8,28,30.8,813213,0
2015-04-22,30.12,30.76,28.2,29.6,381214,0
2015-04-23,28.4,29,25.96,26.2,349100,0
2015-04-24,25.8,27,24.76,26.16,225300,0
2015-04-27,25.88,27.12,24.8,25.32,150350,0
2015-04-28,27.24,27.24,24,24.84,133200,0
2015-04-29,23.88,24.96,23.6,23.92,123975,0
2015-04-30,23.88,23.88,22,22.24,134275,0
2015-05-01,22.4,24.68,22.4,23.32,113200,0
2015-05-04,22.84,23.28,22.44,22.56,76250,0
2015-05-05,22.52,23.76,22.52,23,62225,0
2015-05-06,22.72,25.04,22.52,24.84,116790,0
2015-05-07,24.44,26.4,23.44,25.68,260174,0
2015-05-08,29.44,30.64,26.08,26.2,662500,0
2015-05-11,25.8,25.88,24.48,25.04,141875,0
2015-05-12,24.8,24.8,23.28,23.96,95609,0
2015-05-13,23.64,24.64,23.04,24.28,108575,0
2015-05-14,25.36,26.08,24.64,25.36,106350,0
2015-05-15,25.32,25.32,24.28,24.76,46138,0
2015-05-18,24.52,25.92,24.52,25.52,65609,0
2015-05-19,26.4,26.4,25.04,25.6,44775,0
2015-05-20,25.6,25.96,24.68,25.48,64700,0
2015-05-21,25.44,25.44,24.48,25.12,49675,0
2015-05-22,25.12,25.12,24.12,24.24,70500,0
2015-05-26,24.16,24.36,23.32,23.89,54339,0
2015-05-27,24.08,24.36,23.24,23.6,42750,0
2015-05-28,24,24.314,22.4,22.68,83702,0
2015-05-29,22.96,23.28,22,22.44,42075,0
2015-06-01,22.2,22.223,21.28,21.44,63246,0
2015-06-02,21.32,22.8,20.84,22.16,46030,0
2015-06-03,21.64,22.16,21.56,21.96,28775,0
2015-06-04,20.6,22.2,20.2,20.32,233050,0
2015-06-05,20.88,21.44,20.04,20.36,83000,0
2015-06-08,20.12,20.56,19.52,20.12,40100,0
2015-06-09,19.76,20.08,19.04,19.4,44262,0
2015-06-10,19.64,20.08,19,19.159,41937,0
2015-06-11,19,19.76,18.8,19.48,43925,0
2015-06-12,19.88,21.2,19.68,20.28,108750,0
2015-06-15,20.4,21.08,20.36,20.64,36300,0
2015-06-16,20.68,20.68,19.6,20.08,45150,0
2015-06-17,19.8,19.92,19.04,19.4,43625,0
2015-06-18,19.24,19.8,19.08,19.64,24825,0
2015-06-19,19.44,19.64,19,19.04,18075,0
2015-06-22,19.12,19.48,18.44,18.44,52425,0
2015-06-23,18.6,18.76,18.2,18.28,22903,0
2015-06-24,19.2,19.2,18.44,18.76,32875,0
2015-06-25,18.76,18.76,17.96,18.08,23625,0
2015-06-26,17.96,17.96,16.32,16.48,82275,0
2015-06-29,16,16.04,15.4,15.6,56450,0
2015-06-30,15.44,16.76,15.44,16.08,29873,0
2015-07-01,17.44,19.44,17,18,166075,0
2015-07-02,17.88,18.52,17.6,18,26475,0
2015-07-06,17.6,17.76,17.04,17.52,22375,0
2015-07-07,17.16,17.68,16.8,17.48,36950,0
2015-07-08,17.24,17.48,16.52,17.08,30950,0
2015-07-09,17.4,17.72,16.96,17.28,26625,0
2015-07-10,17.76,18.52,17.44,18.04,22175,0
2015-07-13,18.16,18.76,18.04,18.48,43975,0
2015-07-14,19,19.52,18.08,18.2,76532,0
2015-07-15,19.08,19.76,18.6,19.32,136306,0
2015-07-16,20.8,21.4,18.4,18.4,523525,0
2015-07-17,18.64,19.28,18.2,18.52,51725,0
2015-07-20,18.4,18.76,16.88,17.48,71850,0
2015-07-21,17.4,17.48,16.88,17.48,32825,0
2015-07-22,16,16.2,15.48,15.88,102425,0
2015-07-23,16,16.28,15.6,15.84,28575,0
2015-07-24,15.72,15.92,14.96,15,40425,0
2015-07-27,14.88,15.28,13.88,14.16,47175,0
2015-07-28,14.04,14.56,13.8,14.48,21175,0
2015-07-29,14.36,15,14.12,14.28,21700,0
2015-07-30,14.24,14.24,13.64,13.92,18850,0
2015-07-31,13.84,14.08,13.64,13.96,12175,0
2015-08-03,13.96,13.96,12.8,13.04,21886,0
2015-08-04,12.88,13.36,10.8,11.52,131800,0
2015-08-05,11.72,13.08,11.72,12.08,30675,0
2015-08-06,11.962,12.2,11.28,11.52,17821,0
2015-08-07,11.28,11.6,10.8,11.6,25325,0
2015-08-10,11.76,14,11.32,12.8,105900,0
2015-08-11,12.72,13.12,12.48,12.92,40441,0
2015-08-12,12.88,12.88,11.96,12,30125,0
2015-08-13,11.92,12.68,11.6,12.16,25450,0
2015-08-14,12.04,13.4,12.04,12.52,71850,0
2015-08-17,13.56,13.56,12.4,12.76,23950,0
2015-08-18,12.76,12.76,12.16,12.4,20850,0
2015-08-19,12.48,12.48,11.8,11.96,10225,0
2015-08-20,11.96,11.96,11.32,11.48,26325,0
2015-08-21,11.24,11.4,11,11,22575,0
2015-08-24,10.56,10.88,9.8,10.4,38213,0
2015-08-25,10.8,10.84,10.4,10.48,12200,0
2015-08-26,10.72,10.96,10.44,10.92,19250,0
2015-08-27,11.08,11.2,10.84,10.92,14775,0
2015-08-28,10.92,11.12,10.6,11.12,16800,0
2015-08-31,11.2,11.4,10.04,10.08,35800,0
2015-09-01,10,10.04,9.44,9.56,20525,0
2015-09-02,9.72,9.88,9.36,9.64,12150,0
2015-09-03,9.68,10.32,9.44,9.52,41600,0
2015-09-04,9.48,10.2,9.28,9.92,16775,0
2015-09-08,10.12,10.4,9.84,10.2,26675,0
2015-09-09,10.44,10.48,9.68,9.72,23275,0
2015-09-10,9.72,10.001,9.6,10,4960,0
2015-09-11,9.92,10.04,9.52,10,5675,0
2015-09-14,9.96,10.16,9.92,10.08,4650,0
2015-09-15,10.16,10.16,9.72,9.76,10150,0
2015-09-16,9.88,10.28,9.88,10.16,11500,0
2015-09-17,10.2,11.16,10.042,11.16,31815,0
2015-09-18,11.2,12.88,11.12,12.12,92775,0
2015-09-21,11.72,12.72,11.12,11.4,91875,0
2015-09-22,11.2,11.68,10.44,10.88,28175,0
2015-09-23,10.96,10.96,10.16,10.24,25175,0
2015-09-24,10.24,11.08,9.96,11.04,24767,0
2015-09-25,11.2,11.2,10.2,10.44,12975,0
2015-09-28,10.36,10.36,9.32,9.68,29897,0
2015-09-29,9.88,9.92,9.36,9.64,17950,0
2015-09-30,9.84,10.28,9.72,9.84,18125,0
2015-10-01,9.84,10,9.84,9.88,10850,0
2015-10-02,9.84,10.68,9.84,10.36,26250,0
2015-10-05,10.56,10.56,10,10.32,14049,0
2015-10-06,10.6,11.8,10.6,11.16,40625,0
2015-10-07,11.2,11.44,10.92,11.44,15650,0
2015-10-08,11.24,11.24,10.64,10.76,12925,0
2015-10-09,10.84,10.84,10.32,10.64,13700,0
2015-10-12,10.72,10.72,10.132,10.48,12396,0
2015-10-13,10.36,10.4,10.04,10.32,14525,0
2015-10-14,10.44,10.44,9.68,10.16,26675,0
2015-10-15,9.96,10.64,9.96,10.64,15975,0
2015-10-16,10.56,10.68,10.2,10.6,27975,0
2015-10-19,10.4,11.28,9.92,11,29000,0
2015-10-20,10.8,11.2,10.32,10.4,9090,0
2015-10-21,10.64,10.72,10.12,10.24,6600,0
2015-10-22,10.2,11,10.12,10.32,15125,0
2015-10-23,10.44,10.88,10.04,10.32,7925,0
2015-10-26,10.28,10.56,10.16,10.16,12850,0
2015-10-27,10.04,10.52,9.92,10,13350,0
2015-10-28,9.76,10.12,9.76,9.92,16600,0
2015-10-29,10.08,10.08,9.8,9.96,8825,0
2015-10-30,10.08,10.6,9.92,9.92,17425,0
2015-11-02,9.766,10.2,9.76,10.2,7910,0
2015-11-03,10,10.48,10,10.32,12375,0
2015-11-04,10.2,11.72,10.2,11.28,70686,0
2015-11-05,11.32,12.36,10.92,11.08,34375,0
2015-11-06,11,11.04,10.8,10.8,8575,0
2015-11-09,10.84,10.84,10.2,10.32,10093,0
2015-11-10,10.28,10.32,10.08,10.32,5750,0
2015-11-11,10.44,10.48,9.96,10.12,15400,0
2015-11-12,10.16,10.4,10.12,10.16,7000,0
2015-11-13,10.08,10.36,9.8,10.12,13450,0
2015-11-16,10.08,10.28,9.68,9.92,14225,0
2015-11-17,9.72,10,9.64,9.64,9050,0
2015-11-18,9.64,9.84,9.32,9.64,13100,0
2015-11-19,9.64,9.64,9.32,9.44,8050,0
2015-11-20,9.6,9.6,8.76,9.08,17275,0
2015-11-23,9.08,9.52,8.92,9.16,24800,0
2015-11-24,9.76,10.76,9.28,9.88,47200,0
2015-11-25,9.84,10.76,9.12,10.36,37025,0
2015-11-27,10.28,10.28,9.56,9.8,10600,0
2015-11-30,9.8,9.8,9.2,9.28,12925,0
2015-12-01,9.2,9.6,8.88,9.595,15549,0
2015-12-02,9.52,9.6,9.28,9.32,6136,0
2015-12-03,9.2056,9.3996,9,9.04,10698,0
2015-12-04,9.08,9.12,8.8,9.04,15400,0
2015-12-07,9.04,9.12,8.36,8.56,35100,0
2015-12-08,8.52,8.742,8.4,8.68,10721,0
2015-12-09,8.76,8.8,8.48,8.56,10375,0
2015-12-10,8.72,8.72,8.48,8.52,9300,0
2015-12-11,8.36,8.6,8.12,8.6,12475,0
2015-12-14,8.64,8.756,8.48,8.64,16103,0
2015-12-15,8.72,9.08,8.72,8.96,15125,0
2015-12-16,9,9.52,9,9.24,5350,0
2015-12-17,9.2,9.56,9.2,9.36,5950,0
2015-12-18,9.32,9.32,9.04,9.24,5950,0
2015-12-21,9.16,9.2,8.84,9.12,8175,0
2015-12-22,9.08,9.12,8.88,8.92,5271,0
2015-12-23,8.92,9.16,8.88,9,8350,0
2015-12-24,9,9.08,8.88,9,4360,0
2015-12-28,8.56,9.0796,8.48,8.64,12954,0
2015-12-29,8.76,8.784,8.4,8.4,12800,0
2015-12-30,8.4,8.6796,8.24,8.36,16751,0
2015-12-31,8.4,8.4,7.92,8.36,34587,0
2016-01-04,8.28,8.3196,8.04,8.2,12364,0
2016-01-05,8.2,8.96,8.2,8.64,20394,0
2016-01-06,8.64,9.2,8.64,8.88,4658,0
2016-01-07,8.64,8.7204,8.36,8.4,18386,0
2016-01-08,8.52,8.88,8.48,8.88,9018,0
2016-01-11,8.92,9.04,8.68,8.72,9539,0
2016-01-12,8.72,8.8388,8.48,8.48,6614,0
2016-01-13,8.6,8.6,8.2,8.52,11487,0
2016-01-14,8.1604,8.32,8.12,8.2,9714,0
2016-01-15,8.04,8.08,7.4,7.56,17857,0
2016-01-19,7.64,7.88,7.44,7.88,7175,0
2016-01-20,7.44,8.3196,7.44,8.16,5538,0
2016-01-21,8.24,8.8,8.24,8.44,8424,0
2016-01-22,8.72,8.8,8.4,8.6,5808,0
2016-01-25,8.6,9,8.6,8.92,5105,0
2016-01-26,8.92,9,8.92,8.96,4172,0
2016-01-27,8.96,9.0788,8.56,8.6,3627,0
2016-01-28,8.0004,8.76,8.0004,8.4,6433,0
2016-01-29,8.4,8.6,8.4,8.48,2804,0
2016-02-01,8.4,8.5748,8.36,8.48,2715,0
2016-02-02,8.4,8.44,8.12,8.204,3149,0
2016-02-03,8.08,8.19,7.36,7.68,22280,0
2016-02-04,7.8,8.0028,7.724,7.724,7525,0
2016-02-05,8.12,8.198,7.8,7.84,3504,0
2016-02-08,7.956,8.12,7.76,7.76,3246,0
2016-02-09,7.6,7.76,7.48,7.72,7525,0
2016-02-10,7.5828,7.804,7.4,7.56,11558,0
2016-02-11,7.4,7.52,7.32,7.4,10702,0
2016-02-12,7.3204,7.4,7.1684,7.32,8071,0
2016-02-16,7.68,8.2,7.4404,7.64,5971,0
2016-02-17,7.48,7.9504,7.4,7.68,15949,0
2016-02-18,7.72,7.8,7.64,7.72,3637,0
2016-02-19,7.8,8.4,7.7204,7.96,19772,0
2016-02-22,8.12,8.2,7.96,8.08,10093,0
2016-02-23,8.32,8.32,7.92,8.08,5364,0
2016-02-24,7.88,8.04,7.52,7.64,8495,0
2016-02-25,7.88,8.028,7.44,7.64,9003,0
2016-02-26,7.6,7.9188,7.6,7.76,7689,0
2016-02-29,7.84,8,7.6,7.88,8680,0
2016-03-01,7.68,7.92,7.64,7.8,15248,0
2016-03-02,7.96,7.96,7.64,7.88,17845,0
2016-03-03,7.68,8.14,7.68,8,20690,0
2016-03-04,8,8.28,8,8.08,7428,0
2016-03-07,8.2,8.6396,8.04,8.28,23704,0
2016-03-08,8.2,8.6,8.2,8.4,26915,0
2016-03-09,8.36,8.36,8.2,8.2,5553,0
2016-03-10,8.16,8.244,7.88,8.0804,6889,0
2016-03-11,8.24,8.28,8.124,8.2,1725,0
2016-03-14,8.24,8.48,8.24,8.4,1171,0
2016-03-15,8.36,8.72,8.36,8.36,4687,0
2016-03-16,8.44,8.64,8.44,8.6,5207,0
2016-03-17,8.48,8.76,8.48,8.6184,3444,0
2016-03-18,8.8,8.8,8.56,8.72,6407,0
2016-03-21,8.88,10.08,8.88,9.919,47409,0
2016-03-22,10,11.08,10,11.08,37740,0
2016-03-23,11.08,11.4,10.24,10.4,20568,0
2016-03-24,10.64,10.72,10.08,10.36,9313,0
2016-03-28,10.44,10.62,10.12,10.12,5809,0
2016-03-29,10.04,10.2,10.04,10.2,3493,0
2016-03-30,10.08,10.48,10.08,10.32,8511,0
2016-03-31,10.4,10.52,9.08,9.84,16965,0
2016-04-01,9.6,10,9.2,9.36,8487,0
2016-04-04,9.36,9.849,9.2,9.36,8756,0
2016-04-05,9.024,9.48,9.004,9.36,4313,0
2016-04-06,8.96,9.6,8.96,9.52,8440,0
2016-04-07,9.44,9.4804,9.32,9.44,4475,0
2016-04-08,9.3784,9.4,9.08,9.3196,5929,0
2016-04-11,9.56,9.56,9.36,9.44,2397,0
2016-04-12,9.36,9.56,8.984,9.3224,3824,0
2016-04-13,9.48,9.48,9.2804,9.36,7679,0
2016-04-14,9.44,9.72,9.44,9.72,8624,0
2016-04-15,9.72,10.16,9.6,10.16,19684,0
2016-04-18,10.28,10.68,10.054,10.44,16338,0
2016-04-19,10.64,10.68,9.942,10.28,9957,0
2016-04-20,10.2,10.2,9.8,10.08,17288,0
2016-04-21,10.08,10.2,9.76,9.76,7722,0
2016-04-22,9.64,9.996,9.6,9.64,3510,0
2016-04-25,9.6,9.6,9.16,9.4804,6164,0
2016-04-26,9.32,9.56,9.2,9.24,4567,0
2016-04-27,9.3696,9.88,9.28,9.36,5055,0
2016-04-28,9.32,9.92,9.0404,9.36,5066,0
2016-04-29,9.48,9.52,8.6804,9,7167,0
2016-05-02,8.84,8.92,8.64,8.72,13545,0
2016-05-03,8.64,8.8,7.84,8.36,18884,0
2016-05-04,8.2,8.36,8.2,8.24,6233,0
2016-05-05,8.32,8.44,8,8.24,2576,0
2016-05-06,8.32,8.32,7.88,8.2,5066,0
2016-05-09,8.12,8.52,8.12,8.4,2730,0
2016-05-10,8.76,8.76,8.36,8.36,2787,0
2016-05-11,8.48,8.62,8.2,8.28,5525,0
2016-05-12,8.36,8.4,8.04,8.12,5536,0
2016-05-13,8.08,8.368,8,8.16,5204,0
2016-05-16,8.28,8.28,8.12,8.12,2328,0
2016-05-17,8.2,8.24,8.08,8.24,2703,0
2016-05-18,8.24,8.24,8.04,8.2,6327,0
2016-05-19,8.12,8.2,7.88,8.0004,16366,0
2016-05-20,8,8.24,8,8.24,5397,0
2016-05-23,8.32,8.48,8.32,8.32,6966,0
2016-05-24,8.36,8.36,8.08,8.32,6094,0
2016-05-25,8.24,8.36,8,8.2,7146,0
2016-05-26,8.2,8.32,8.04,8.04,5171,0
2016-05-27,7.96,8.3712,7.96,8.12,6383,0
2016-05-31,8.16,8.28,8.08,8.12,1853,0
2016-06-01,8.12,8.16,7.9996,8,6616,0
2016-06-02,8.16,8.24,8,8.16,3723,0
2016-06-03,8.16,8.2,8.008,8.16,6081,0
2016-06-06,8.2,8.52,8.16,8.4,5257,0
2016-06-07,8.4,8.4,8.16,8.2,11956,0
2016-06-08,8.08,8.3204,8,8.2,8740,0
2016-06-09,8.16,8.2,8.16,8.16,3431,0
2016-06-10,8.16,8.16,8.12,8.12,3680,0
2016-06-13,8.3372,8.48,8.12,8.1584,3433,0
2016-06-14,8.04,8.76,8.04,8.48,15795,0
2016-06-15,8.4,8.4,8.16,8.2,7225,0
2016-06-16,8.2,8.266,8.0868,8.16,3335,0
2016-06-17,8.28,8.28,8.016,8.12,6093,0
2016-06-20,8,8.2336,8,8,3853,0
2016-06-21,8.0584,8.12,8,8,3234,0
2016-06-22,8,8.2672,7.92,8.08,7824,0
2016-06-23,8.012,8.02,7.72,7.96,19992,0
2016-06-24,7.68,7.8,7.4,7.68,14760,0
2016-06-27,7.72,7.72,7.24,7.32,17918,0
2016-06-28,7.36,7.72,7.36,7.6,6889,0
2016-06-29,7.64,7.76,7.6,7.64,3341,0
2016-06-30,7.68,7.68,7.48,7.48,5371,0
2016-07-01,7.5596,7.6,7.48,7.6,5376,0
2016-07-05,7.96,8,7.8,8,7505,0
2016-07-06,8.04,8.04,7.8,7.9204,5759,0
2016-07-07,8.04,8.04,7.92,7.92,2905,0
2016-07-08,8,8.0404,7.64,7.64,13810,0
2016-07-11,7.76,8,7.72,7.72,8580,0
2016-07-12,7.8004,7.96,7.64,7.64,14255,0
2016-07-13,7.68,8.0112,7.48,7.64,4775,0
2016-07-14,7.8,7.8,7.48,7.56,5179,0
2016-07-15,7.68,7.68,7.52,7.6,4350,0
2016-07-18,7.68,7.68,7.48,7.56,4109,0
2016-07-19,7.6036,7.68,7.602,7.64,2318,0
2016-07-20,7.6,7.72,7.4,7.5604,3782,0
2016-07-21,7.5924,7.68,7.24,7.4,10455,0
2016-07-22,7.4004,7.596,7.32,7.36,6615,0
2016-07-25,7.4,7.4,7.28,7.32,4369,0
2016-07-26,7.36,7.4,7.28,7.36,4057,0
2016-07-27,7.4,7.84,7.28,7.68,47799,0
2016-07-28,7.76,7.7996,7.52,7.52,9442,0
2016-07-29,7.4,7.52,7.16,7.44,17819,0
2016-08-01,7.28,7.56,7.28,7.32,5114,0
2016-08-02,7.32,7.356,7.08,7.24,8342,0
2016-08-03,7.2,7.36,7.12,7.1928,6828,0
2016-08-04,7.2,7.3228,6.88,7.24,15981,0
2016-08-05,7.24,7.4,7.2,7.28,3394,0
2016-08-08,7.36,7.52,7.32,7.3996,1310,0
2016-08-09,7.44,7.48,7.3204,7.3996,2530,0
2016-08-10,7.36,7.36,7.28,7.3204,1480,0
2016-08-11,7.52,8.5996,7.52,8.0184,48518,0
2016-08-12,7.8,8.0828,7.8,7.88,5475,0
2016-08-15,7.96,7.9604,7.8,7.84,3008,0
2016-08-16,7.92,8,7.84,7.9196,6727,0
2016-08-17,7.84,8,7.84,7.92,1700,0
2016-08-18,7.92,8.12,7.84,7.972,22129,0
2016-08-19,8.076,8.08,8,8.056,687,0
2016-08-22,8.3076,8.36,8,8.08,4223,0
2016-08-23,8.12,8.16,7.92,8.04,9576,0
2016-08-24,7.96,8.32,7.96,8.08,1530,0
2016-08-25,8.04,8.2,8.04,8.144,4547,0
2016-08-26,8.12,8.24,8.12,8.24,225,0
2016-08-29,8.24,8.36,8.2,8.36,4711,0
2016-08-30,8.4,8.4,8.32,8.32,3103,0
2016-08-31,8.2,8.2392,8,8.16,7373,0
2016-09-01,8.08,8.12,7.92,7.92,3233,0
2016-09-02,8.04,8.1996,7.92,7.92,3353,0
2016-09-06,8,8.2,8,8.12,5742,0
2016-09-07,8.2,8.2,8.08,8.08,3603,0
2016-09-08,8,8.24,8,8.16,5756,0
2016-09-09,8.1204,8.16,8.12,8.152,1172,0
2016-09-12,8.8,9.76,8.48,8.68,192543,0
2016-09-13,8.96,8.96,8.24,8.4,18907,0
2016-09-14,8.28,8.32,7.4724,7.64,41257,0
2016-09-15,7.5452,7.64,7.48,7.64,3380,0
2016-09-16,7.6,7.6,7.24,7.36,9323,0
2016-09-19,7.44,7.796,7.406,7.68,13537,0
2016-09-20,7.76,7.92,7.76,7.84,6253,0
2016-09-21,7.84,7.88,7.7148,7.88,8266,0
2016-09-22,7.96,8,7.9264,8,12482,0
2016-09-23,7.92,8.32,7.92,8.12,5408,0
2016-09-26,8.12,8.12,7.64,8,9857,0
2016-09-27,7.88,8.14,7.76,7.92,7483,0
2016-09-28,8,8.04,7.8,7.9392,4495,0
2016-09-29,8.4,8.4,7.8,7.88,1904,0
2016-09-30,7.88,7.88,7.76,7.8,3161,0
2016-10-03,7.64,7.84,7.64,7.68,1515,0
2016-10-04,7.64,7.76,7.4,7.48,9425,0
2016-10-05,7.48,7.76,7.464,7.76,5350,0
2016-10-06,7.76,7.8,7.44,7.62,4259,0
2016-10-07,7.56,7.68,7.2096,7.24,11995,0
2016-10-10,7.32,7.35,7,7.04,23059,0
2016-10-11,7.16,7.3204,7.04,7.16,8404,0
2016-10-12,7.28,7.32,7.0908,7.32,2650,0
2016-10-13,7.32,7.32,6.96,7.1952,7715,0
2016-10-14,7.16,7.24,6.922,7.12,6884,0
2016-10-17,7.12,7.32,7.12,7.28,4121,0
2016-10-18,7.28,7.36,7.24,7.32,2405,0
2016-10-19,7.24,7.24,7.08,7.232,2349,0
2016-10-20,7,7.44,6.88,7,7475,0
2016-10-21,7.076,7.08,7,7,5886,0
2016-10-24,6.96,7.12,6.84,7.08,1360,0
2016-10-25,7.028,7.0592,6.88,6.92,2598,0
2016-10-26,6.8,6.84,6.6,6.68,7381,0
2016-10-27,6.76,6.76,6.284,6.4,10290,0
2016-10-28,6.4084,6.48,6.04,6.08,14438,0
2016-10-31,6.48,6.48,6,6.16,24688,0
2016-11-01,6.12,6.4,6.04,6.16,11283,0
2016-11-02,6.4,6.4,5.968,6.12,10178,0
2016-11-03,6.2396,6.2396,6.04,6.12,6791,0
2016-11-04,6.0908,6.4664,6.04,6.4664,8188,0
2016-11-07,6.28,6.48,6.2404,6.48,5846,0
2016-11-08,6.48,6.48,6.3032,6.48,9416,0
2016-11-09,6,6.48,6,6.4204,9730,0
2016-11-10,6.28,6.4396,6.1828,6.36,3855,0
2016-11-11,6.28,6.48,6.2,6.36,4269,0
2016-11-14,6.16,6.48,6.1204,6.4,4826,0
2016-11-15,6.4,6.9604,6.3,6.6,16793,0
2016-11-16,6.5632,6.84,6.52,6.8,5249,0
2016-11-17,6.76,7,6.68,6.8,7441,0
2016-11-18,7.12,7.122,6.6528,6.8,9540,0
2016-11-21,6.96,7,6.6,6.7596,4912,0
2016-11-22,6.7532,6.88,6.4508,6.72,5950,0
2016-11-23,6.76,6.88,6.5308,6.72,1694,0
2016-11-25,7.04,7.04,6.6756,6.6756,271,0
2016-11-28,6.68,6.72,6.56,6.56,5823,0
2016-11-29,6.52,6.76,6.52,6.68,2658,0
2016-11-30,6.568,6.68,6.52,6.6304,1657,0
2016-12-01,6.48,6.94,6.4136,6.68,4991,0
2016-12-02,6.56,6.8,6.56,6.68,6668,0
2016-12-05,6.72,6.8,6.6,6.68,1386,0
2016-12-06,6.6,6.92,6.6,6.7628,10866,0
2016-12-07,6.72,7.12,6.72,7.0372,9286,0
2016-12-08,6.8,7,6.7444,6.92,5856,0
2016-12-09,7,7.0164,6.764,6.92,3042,0
2016-12-12,6.92,6.9824,6.72,6.72,2745,0
2016-12-13,6.84,6.8816,6.64,6.8,6980,0
2016-12-14,6.72,6.76,6.52,6.72,4257,0
2016-12-15,6.4848,6.6,6.4,6.48,2954,0
2016-12-16,6.56,6.58,6.4,6.44,6305,0
2016-12-19,6.454,6.6,6.4,6.4,1177,0
2016-12-20,6.6,6.6,6.2,6.4,6690,0
2016-12-21,6.32,6.4,6.2,6.36,4438,0
2016-12-22,6.28,6.28,6,6.24,3438,0
2016-12-23,6.16,6.16,5.8,5.88,17917,0
2016-12-27,5.8,5.96,5.56,5.84,22951,0
2016-12-28,5.88,5.976,5.6804,5.96,4888,0
2016-12-29,5.72,6,5.68,5.96,8388,0
2016-12-30,6,6.08,5.8,5.86,22174,0
2017-01-03,5.88,5.92,5.8,5.84,2738,0
2017-01-04,5.8,6.08,5.8,6,5793,0
2017-01-05,6.4,6.4,6,6.24,5856,0
2017-01-06,6.4,6.4,6.2,6.24,3134,0
2017-01-09,6.24,6.32,6.2,6.2508,4885,0
2017-01-10,6.32,6.76,6.32,6.5196,17482,0
2017-01-11,6.5672,6.6,6.56,6.6,4910,0
2017-01-12,6.64,6.64,6.48,6.56,409,0
2017-01-13,6.2,7.2,6.2,6.76,23582,0
2017-01-17,6.84,7,6.6,6.72,7824,0
2017-01-18,7.16,7.36,6.6,6.6396,3527,0
2017-01-19,6.88,6.88,6.64,6.68,1880,0
2017-01-20,6.6408,6.76,6.6,6.6804,2485,0
2017-01-23,6.6396,6.6396,6.2004,6.2004,3112,0
2017-01-24,6.44,6.4844,6.28,6.48,1484,0
2017-01-25,6.4016,6.6,6.24,6.55,1801,0
2017-01-26,6.5664,6.6376,6.4,6.4,2692,0
2017-01-27,6.36,6.5524,6.28,6.4,1612,0
2017-01-30,7,7,6.28,6.44,9920,0
2017-01-31,6.52,6.52,6.12,6.24,5785,0
2017-02-01,6.1752,6.2,5.8,5.88,13849,0
2017-02-02,5.96,6.28,5.96,6.1912,9560,0
2017-02-03,6.56,6.56,6.1608,6.396,3371,0
2017-02-06,6.44,6.5824,6.32,6.3996,2788,0
2017-02-07,6.4736,6.4736,6.24,6.32,2671,0
2017-02-08,6,6.36,6,6.2,4342,0
2017-02-09,6.4,6.48,6.2304,6.28,5882,0
2017-02-10,6.356,6.5496,6.04,6.1724,2575,0
2017-02-13,6.24,6.32,6.12,6.32,9032,0
2017-02-14,6.32,6.95,6.32,6.68,8951,0
2017-02-15,6.76,7.5852,6.2,7,31888,0
2017-02-16,7,7.16,6.88,7.08,3630,0
2017-02-17,7,7.08,6.8,6.96,1955,0
2017-02-21,6.88,7.0696,6.32,6.44,7117,0
2017-02-22,6.28,7.08,6.24,6.96,20448,0
2017-02-23,6.84,6.92,6.52,6.8,7256,0
2017-02-24,6.72,7.6,6.68,6.88,11810,0
2017-02-27,7.08,7.52,6.68,7.16,28384,0
2017-02-28,7,7.04,6.48,7,24434,0
2017-03-01,7,7,6.604,6.84,16433,0
2017-03-02,6.8,7,6.72,6.8004,7336,0
2017-03-03,6.8,7,6.6152,7,2330,0
2017-03-06,6.92,6.92,6.44,6.52,6890,0
2017-03-07,6.4,6.666,6.4,6.4804,4453,0
2017-03-08,6.6,6.64,6,6.1992,20976,0
2017-03-09,6.18,6.48,6,6.16,12957,0
2017-03-10,5.76,5.924,5.72,5.92,27316,0
2017-03-13,6,6.12,5.92,5.96,11801,0
2017-03-14,6.04,6.04,5.6,5.72,20852,0
2017-03-15,5.76,5.96,5.72,5.76,5927,0
2017-03-16,5.64,6.12,5.64,5.9596,3943,0
2017-03-17,6.0712,6.08,5.84,5.84,5701,0
2017-03-20,5.92,5.9404,5.76,5.84,7190,0
2017-03-21,5.84,5.92,5.76,5.8,9436,0
2017-03-22,5.76,5.88,5.76,5.76,7140,0
2017-03-23,5.76,5.764,5.48,5.56,9646,0
2017-03-24,5.6,5.6,5.44,5.5792,6942,0
2017-03-27,5.56,5.57,5.24,5.3428,11269,0
2017-03-28,5.28,5.44,5.24,5.4112,3389,0
2017-03-29,5.4,5.4452,5.084,5.32,6919,0
2017-03-30,5.5596,5.56,5.3032,5.516,1848,0
2017-03-31,5.3488,5.52,5.3488,5.3776,304,0
2017-04-03,5.4,5.8,5.4,5.44,4436,0
2017-04-04,5.24,5.4,5.08,5.32,13585,0
2017-04-05,5.24,5.32,5,5.2,8010,0
2017-04-06,5,5,3.4004,4.12,118246,0
2017-04-07,4,4.2796,3.8272,4.16,13175,0
2017-04-10,4.2,4.2,3.52,3.9996,16723,0
2017-04-11,4.02,4.1056,3.876,4.1056,10505,0
2017-04-12,4.0812,4.32,3.92,4.04,4802,0
2017-04-13,4.24,4.24,3.92,3.92,4009,0
2017-04-17,4.08,4.2,3.6,3.96,6820,0
2017-04-18,3.8,4.08,3.7084,3.84,5478,0
2017-04-19,3.92,4.12,3.848,4.0704,10927,0
2017-04-20,4.16,4.16,3.92,3.9996,6828,0
2017-04-21,3.8,4,3.8,3.84,3494,0
2017-04-24,3.96,3.96,3.56,3.92,5746,0
2017-04-25,4.2,4.2,3.7256,3.96,3071,0
2017-04-26,3.86,4.16,3.8212,4.08,7015,0
2017-04-27,4.12,4.1424,3.8312,3.84,5203,0
2017-04-28,4,4.012,3.8404,4,1764,0
2017-05-01,4.12,4.16,3.84,4.1196,6723,0
2017-05-02,3.9184,4.08,3.8,3.96,9166,0
2017-05-03,3.9932,4,3.8,3.84,6188,0
2017-05-04,3.8528,3.952,3.8528,3.88,1091,0
2017-05-05,3.9248,3.992,3.8,3.992,5651,0
2017-05-08,3.9924,4,3.8,3.96,3214,0
2017-05-09,3.88,4.004,3.88,3.934,3692,0
2017-05-10,3.76,3.96,3.742,3.84,10251,0
2017-05-11,3.88,3.96,3.8008,3.96,8388,0
2017-05-12,4,4.4784,3.8404,3.96,36940,0
2017-05-15,3.8004,3.92,3.52,3.6004,14833,0
2017-05-16,3.5596,3.6,3.44,3.5988,12819,0
2017-05-17,3.48,3.64,3.48,3.4808,3499,0
2017-05-18,3.4804,3.64,3.48,3.48,2904,0
2017-05-19,3.64,3.64,3.48,3.5596,2929,0
2017-05-22,3.6,3.8,3.52,3.78,18457,0
2017-05-23,3.56,3.738,3.48,3.5596,6225,0
2017-05-24,3.5256,3.5596,3.4,3.4,7928,0
2017-05-25,3.44,3.6,3.4004,3.4004,5444,0
2017-05-26,3.5704,3.5792,3.4004,3.524,3690,0
2017-05-30,3.52,3.52,3.4008,3.52,1501,0
2017-05-31,3.5396,3.5396,3.3832,3.4,2228,0
2017-06-01,3.32,3.34,3.04,3.1604,8579,0
2017-06-02,3.14,3.16,3.12,3.1204,2238,0
2017-06-05,3.12,3.12,2.8884,3,3649,0
2017-06-06,2.88,2.88,2.8,2.844,12948,0
2017-06-07,2.88,3.7776,2.88,3.528,40554,0
2017-06-08,3.8,3.88,3.2804,3.8,22408,0
2017-06-09,3.96,3.96,3.2804,3.5908,12740,0
2017-06-12,4,4,3.32,3.624,3925,0
2017-06-13,3.64,3.64,3.3204,3.592,3310,0
2017-06-14,3.4004,3.56,3.4004,3.56,927,0
2017-06-15,3.28,3.444,3.212,3.28,19301,0
2017-06-16,3.3996,3.432,3.28,3.432,1684,0
2017-06-19,3.5148,3.76,3.2044,3.56,23901,0
2017-06-20,3.4452,3.6,3.4036,3.6,5081,0
2017-06-21,3.48,3.6,3.48,3.52,2017,0
2017-06-22,3.6,3.72,3.4856,3.6,1495,0
2017-06-23,3.6,3.6,3.2924,3.56,11876,0
2017-06-26,3.4,3.6,3.4,3.52,3903,0
2017-06-27,3.5596,3.5596,3.4452,3.52,2745,0
2017-06-28,3.48,3.64,3.4,3.6,882,0
2017-06-29,3.64,3.72,3.52,3.64,8035,0
2017-06-30,3.76,3.8,3.52,3.6,10251,0
2017-07-03,3.66,3.72,3.6,3.6,1091,0
2017-07-05,3.7596,3.7596,3.64,3.72,4134,0
2017-07-06,3.6,3.7596,3.5868,3.64,961,0
2017-07-07,3.68,3.68,3.4404,3.4404,2220,0
2017-07-10,3.6796,3.6796,3.3348,3.4,8732,0
2017-07-11,3.3472,3.428,3.28,3.3,6765,0
2017-07-12,3.2,3.28,3.2,3.2,3098,0
2017-07-13,3.2064,3.4404,3.2,3.4404,3790,0
2017-07-14,2.82,3.5,2.8,2.9617,11065,0
2017-07-17,2.71,3,2.6101,2.8764,30357,0
2017-07-18,2.75,3.09,2.75,3,21083,0
2017-07-19,3.01,3.1,2.91,3.1,10219,0
2017-07-20,3.07,3.1,3,3.0481,14563,0
2017-07-21,3.02,3.04,2.9101,3.0301,2267,0
2017-07-24,2.8276,2.95,2.8276,2.85,41534,0
2017-07-25,2.88,2.9,2.76,2.78,29114,0
2017-07-26,2.71,3.4,2.71,3.16,70928,0
2017-07-27,3.2,3.82,3.2,3.4501,53698,0
2017-07-28,3.37,3.41,3.1558,3.37,12613,0
2017-07-31,3.38,3.38,3.0645,3.1418,572,0
2017-08-01,3.24,3.3261,3.05,3.16,15823,0
2017-08-02,3.17,3.25,3.15,3.25,5246,0
2017-08-03,3.25,3.25,3.1958,3.2153,2453,0
2017-08-04,3.2,3.2,3.05,3.17,2691,0
2017-08-07,3.1,3.2986,3.1,3.2,8661,0
2017-08-08,3.23,3.4441,3.23,3.43,12626,0
2017-08-09,3.43,3.4939,3.35,3.4222,6456,0
2017-08-10,3.3819,3.3839,3.3624,3.3839,2805,0
2017-08-11,3.35,3.395,3.3,3.3,3976,0
2017-08-14,3.71,3.71,3.3,3.39,11578,0
2017-08-15,3.384,3.57,3.311,3.35,6657,0
2017-08-16,3.1,3.12,3.1,3.12,5964,0
2017-08-17,3.4999,3.4999,3.28,3.28,1878,0
2017-08-21,3.13,3.2075,3.06,3.19,10811,0
2017-08-22,3.2,3.21,3.2,3.2,2405,0
2017-08-23,3.25,3.2542,3.2422,3.2422,1279,0
2017-08-24,3.1601,3.18,3.1601,3.18,796,0
2017-08-25,3.12,3.22,3.12,3.22,1758,0
2017-08-28,3.2,3.216,3.1,3.1001,4253,0
2017-08-29,3.13,3.15,3.11,3.15,3727,0
2017-08-30,3.03,3.03,3.03,3.03,153,0
2017-08-31,3.05,3.05,3,3.02,2016,0
2017-09-01,3.01,3.01,3,3,5255,0
2017-09-05,3.1001,3.1365,3.1,3.1,977,0
2017-09-06,3.23,3.2399,3,3.06,4964,0
2017-09-07,3.0265,3.0947,3.0265,3.0899,1638,0
2017-09-08,3.1839,3.1839,3.03,3.0472,2149,0
2017-09-11,3.03,3.15,3.0201,3.1048,4573,0
2017-09-12,3.1344,3.1344,3.0285,3.0285,5509,0
2017-09-13,3.01,3.1429,3.01,3.13,3358,0
2017-09-14,3.1,3.1463,3.07,3.1372,4225,0
2017-09-15,3.0101,3.139,3.01,3.05,2378,0
2017-09-18,3.086,3.13,3.04,3.1023,10331,0
2017-09-19,3.09,3.15,3.09,3.1,3543,0
2017-09-20,3.15,3.15,3.081,3.081,3000,0
2017-09-21,3.08,3.1,3.0201,3.1,4175,0
2017-09-22,3.08,3.0893,3.0361,3.0893,2265,0
2017-09-25,3.1295,3.1295,3,3.08,1883,0
2017-09-26,3.1,3.1,3.01,3.02,3724,0
2017-09-27,3.12,3.12,3,3,7653,0
2017-09-28,3.08,3.1386,3,3.018,2618,0
2017-09-29,3,3.15,3,3,8482,0
2017-10-02,3.18,3.2,3.041,3.05,4231,0
2017-10-03,3,3.04,2.9165,2.999,11198,0
2017-10-04,2.96,2.999,2.8866,2.98,6305,0
2017-10-05,3.1402,3.1402,2.87,3.04,7698,0
2017-10-06,3,3,2.95,2.99,934,0
2017-10-09,3.048,3.1517,2.95,3.09,11882,0
2017-10-10,3.05,3.14,2.9,3.05,5894,0
2017-10-11,3,3.05,2.8601,2.8601,5592,0
2017-10-12,2.87,3,2.87,3,1633,0
2017-10-13,2.99,3,2.91,2.94,2750,0
2017-10-16,2.96,3,2.955,2.98,6173,0
2017-10-17,3.0417,3.0417,3,3,2826,0
2017-10-18,3.05,3.05,3.05,3.05,489,0
2017-10-19,2.9597,2.9597,2.9459,2.9459,705,0
2017-10-20,3.1,3.2,3.09,3.1,14990,0
2017-10-23,3.1713,3.18,3.1051,3.18,1163,0
2017-10-24,3.1,3.1,3.1,3.1,406,0
2017-10-25,2.95,3.2153,2.83,3.15,10263,0
2017-10-26,3.15,3.15,2.9159,3,4063,0
2017-10-27,3.0947,3.0947,3.0947,3.0947,347,0
2017-10-30,3.1,3.1,2.9101,3.045,3494,0
2017-10-31,2.93,3.0314,2.91,2.9246,2700,0
2017-11-01,2.92,3,2.92,3,6707,0
2017-11-02,2.9599,2.99,2.83,2.8789,2370,0
2017-11-03,2.83,2.891,2.8092,2.81,3750,0
2017-11-06,2.51,2.7449,1.63,2.679,18347,0
2017-11-07,2.9,2.9442,2.9,2.9442,6207,0
2017-11-08,2.95,3.22,2.95,3.22,14738,0
2017-11-09,3.23,3.27,3.1153,3.2293,31445,0
2017-11-10,3.22,3.22,3.082,3.13,3664,0
