Date,Open,High,Low,Close,Volume,OpenInt
2011-05-06,85.3,87.05,80.55,84,1536580,0
2011-05-09,86.6,87.75,79.4,80.15,1740363,0
2011-05-10,78.4,78.5,72.55,73.75,3115856,0
2011-05-11,72.75,72.75,65.2,67.45,4069937,0
2011-05-12,66.95,69.9,62.75,63,2800064,0
2011-05-13,64.5,66.75,60,65.8,2743160,0
2011-05-16,66.25,67.85,61.5,63,1656992,0
2011-05-17,63,64.85,61.8,63.65,811216,0
2011-05-18,65.9,69.45,65.6,68.5,1871126,0
2011-05-19,69.95,74,68.35,68.75,3444101,0
2011-05-20,69.25,69.4,64.75,65,1244604,0
2011-05-23,62.55,63.4,61.5,62,932190,0
2011-05-24,63.3,65.25,61,61.3,850822,0
2011-05-25,61.35,63.4,61,61.75,787098,0
2011-05-26,62.45,63.45,61.3,63.45,580018,0
2011-05-27,64.85,65.75,64,65,837809,0
2011-05-31,66.3,66.75,63.1,64.25,960144,0
2011-06-01,64.25,64.6,61.55,62,723652,0
2011-06-02,62.95,65.9,62.05,65.05,597392,0
2011-06-03,63.75,66.1,63,63.45,809546,0
2011-06-06,64.5,64.65,60.6,61.7,667239,0
2011-06-07,62,63.5,60.5,60.85,582841,0
2011-06-08,60.65,61.35,52,52.55,2147187,0
2011-06-09,52.1,53,45.5,45.85,2350189,0
2011-06-10,45.75,48.35,44,46.75,1416880,0
2011-06-13,46.25,47.85,39.55,40,2106213,0
2011-06-14,41.85,44.3,41.1,41.35,1878485,0
2011-06-15,40.7,41.2,37.25,37.6,1553232,0
2011-06-16,39.25,40.2,33.85,33.9,2243812,0
2011-06-17,35.8,36.25,32.75,35.15,1776861,0
2011-06-20,35.5,40.35,34.75,38,2102270,0
2011-06-21,39.45,39.45,35.5,36.05,2777602,0
2011-06-22,35.95,37.7,34.3,34.4,1863351,0
2011-06-23,33.75,34.4,32.15,32.65,2455817,0
2011-06-24,33.3,33.35,30.65,31.15,1664790,0
2011-06-27,31.45,35.45,30.75,35,2435117,0
2011-06-28,36.2,39.75,34.55,38,3171187,0
2011-06-29,38.5,43,38.25,42.85,3232853,0
2011-06-30,44.35,46.5,43.5,44.25,3312552,0
2011-07-01,43.45,46.45,41.2,46.25,1634437,0
2011-07-05,48.25,50.95,46.75,49.7,1722035,0
2011-07-06,51,55,50.45,53.5,1868028,0
2011-07-07,58.1,59.95,55.7,56.65,2592838,0
2011-07-08,54.45,56.5,52.5,54.55,1538153,0
2011-07-11,52.4,53.25,49,49.2,1697037,0
2011-07-12,49.15,49.75,46.15,47.6,1409959,0
2011-07-13,50.55,52.5,50,51.25,1431688,0
2011-07-14,54.15,54.15,48.75,50.1,1358209,0
2011-07-15,52.25,52.5,49.5,51.3,933291,0
2011-07-18,49.55,55.2,48.9,54.75,1101873,0
2011-07-19,56.6,56.6,51.75,53.15,1378215,0
2011-07-20,51.9,53.9,51.35,53.35,725926,0
2011-07-21,53.95,54,50.55,51.15,818201,0
2011-07-22,51,52.25,50.5,50.8,435602,0
2011-07-25,49,50.65,48.75,50.1,640218,0
2011-07-26,51.25,52.8,50.1,50.95,743921,0
2011-07-27,51.55,52.95,50.55,52.4,841676,0
2011-07-28,53,54.75,52.1,53.9,769763,0
2011-07-29,51.7,55.5,50,54.15,751507,0
2011-08-01,55.75,56.3,50.9,52.45,634363,0
2011-08-02,51.35,53.5,51.05,51.25,464837,0
2011-08-03,51.25,52.8,43.45,47.65,948578,0
2011-08-04,45.9,46.15,39.3,40.25,1080633,0
2011-08-05,41.25,42,36.6,38.1,1055880,0
2011-08-08,34.95,35.4,33.05,33.75,1492767,0
2011-08-09,36.7,37.9,34.25,36.65,1359634,0
2011-08-10,35.6,37.5,34.3,36.2,693191,0
2011-08-11,36.8,40.5,36.45,38.9,1286712,0
2011-08-12,37.4,41.3,36.4,40.2,1448294,0
2011-08-15,41.75,42.5,40.05,40.5,528729,0
2011-08-16,39.6,39.75,37.05,37.85,651373,0
2011-08-17,38.4,39.9,36,36.95,588540,0
2011-08-18,35.4,37.4,33.75,35.4,626359,0
2011-08-19,35,36.7,34.5,34.85,391912,0
2011-08-22,36.1,36.2,33.3,34,509449,0
2011-08-23,34.5,36.5,33.5,36.5,888707,0
2011-08-24,40.5,40.6,35.8,36.9,1485583,0
2011-08-25,37.1,37.75,35.25,36,431939,0
2011-08-26,35.55,36.7,34.65,35.9,358245,0
2011-08-29,37.05,37.1,35.85,36.7,447956,0
2011-08-30,36.35,38.7,36,38.2,622727,0
2011-08-31,38.7,39.1,36.5,36.7,481294,0
2011-09-01,36.7,38,36,36.05,316316,0
2011-09-02,35.4,35.95,34.95,35.75,180790,0
2011-09-06,34.25,35.35,33.75,35.15,341411,0
2011-09-07,35.4,36.4,34.5,34.9,503918,0
2011-09-08,34.65,37.1,34.55,36.05,746344,0
2011-09-09,35.3,36.55,34.55,34.55,467300,0
2011-09-12,33.75,34.5,33.55,33.95,318652,0
2011-09-13,34.05,34.75,33.65,34.35,318493,0
2011-09-14,34.65,34.85,33.15,33.75,438899,0
2011-09-15,33.7,33.85,32.45,33.3,563119,0
2011-09-16,32.9,33.55,32.7,33.35,318508,0
2011-09-19,32.5,32.65,29.75,30.1,860470,0
2011-09-20,30,30.25,27.55,27.55,1015990,0
2011-09-21,27.8,28.75,27.4,27.6,482501,0
2011-09-22,26.5,26.75,24.8,25.1,963049,0
2011-09-23,25,27.5,24.95,26.35,466204,0
2011-09-26,27.3,28.1,25.45,26.75,369999,0
2011-09-27,29,30.9,27.6,27.95,857458,0
2011-09-28,28,29.4,26.8,28.95,715286,0
2011-09-29,30.3,31.35,27.6,29.25,974510,0
2011-09-30,28.4,28.5,25.5,25.5,1023033,0
2011-10-03,25.5,26,23.75,23.95,1068581,0
2011-10-04,23.05,24.85,22.5,24.85,908027,0
2011-10-05,24.6,25.65,24,25.1,565847,0
2011-10-06,25.75,27.9,25.3,27.45,970307,0
2011-10-07,29.1,29.1,26,27.45,670949,0
2011-10-10,27.85,28.3,26.6,27.5,605951,0
2011-10-11,27.3,29.8,26.8,28.4,901058,0
2011-10-12,29.25,29.9,28.3,29.05,716461,0
2011-10-13,29.4,30.25,28.1,29,690708,0
2011-10-14,30,30.05,27.65,28.75,480754,0
2011-10-17,28.4,29.05,27.8,28.5,311964,0
2011-10-18,27.9,28.45,27.1,28.25,280444,0
2011-10-19,28.25,29.65,27.4,28.3,469867,0
2011-10-20,28.45,28.85,27.55,28.65,267247,0
2011-10-21,29,29.4,28.45,28.7,252327,0
2011-10-24,29,31.25,28.55,30.8,1021323,0
2011-10-25,30.65,31,29.5,29.85,439613,0
2011-10-26,30.85,30.85,28.25,29.75,385530,0
2011-10-27,30.9,31.35,29.75,31.15,814873,0
2011-10-28,31.65,36,31.55,35.1,1295636,0
2011-10-31,33.95,36.7,33.75,35.2,1156824,0
2011-11-01,33.15,33.2,30.75,30.8,939260,0
2011-11-02,32.25,32.45,30.55,30.8,874524,0
2011-11-03,31.2,31.2,26.55,28.7,1055073,0
2011-11-04,28.55,28.7,25.9,26.4,1838998,0
2011-11-07,26.3,27.1,25.05,25.45,1031443,0
2011-11-08,27.15,27.45,26,26.5,1083493,0
2011-11-09,25.6,26.4,25.05,25.75,725791,0
2011-11-10,26.55,26.95,25.3,25.4,662565,0
2011-11-11,23,24.9,22.6,24.8,1180565,0
2011-11-14,24.95,24.95,23.65,23.75,711556,0
2011-11-15,23.4,23.8,22.75,23,786384,0
2011-11-16,22.75,23.05,22.3,22.6,765841,0
2011-11-17,22,22.3,21.25,21.6,773011,0
2011-11-18,21.45,21.65,21.25,21.4,404098,0
2011-11-21,21.45,21.45,19.25,19.5,882548,0
2011-11-22,20,20.35,19.7,19.9,508921,0
2011-11-23,19.4,19.5,18,18.75,1138962,0
2011-11-25,18.8,19,18.25,18.55,203874,0
2011-11-28,19.6,19.6,17.9,18,917992,0
2011-11-29,17.95,19.35,16.9,18.85,1084680,0
2011-11-30,19.6,19.8,18.15,18.5,856463,0
2011-12-01,18.45,18.9,18.05,18.3,402229,0
2011-12-02,18.9,19,18.1,18.95,539103,0
2011-12-05,19.25,19.45,18.15,18.2,606479,0
2011-12-06,18.2,18.85,18.1,18.3,578949,0
2011-12-07,18.15,18.3,17.65,18,547246,0
2011-12-08,17.75,19.25,17.35,18.1,1523416,0
2011-12-09,18.4,18.65,17.8,18.4,652974,0
2011-12-12,18.1,18.3,17.1,18.2,389551,0
2011-12-13,18.35,18.5,17.65,17.95,385875,0
2011-12-14,17.5,18,17.1,18,553761,0
2011-12-15,18.1,18.2,17.05,17.35,484900,0
2011-12-16,17.2,17.45,17,17.25,521499,0
2011-12-19,17.1,17.3,16.05,16.5,625873,0
2011-12-20,16.9,17.3,16.25,16.45,756886,0
2011-12-21,16.45,16.7,16.2,16.4,462944,0
2011-12-22,16.45,17.1,16.4,17,551164,0
2011-12-23,17.1,17.45,16.7,16.75,421238,0
2011-12-27,16.75,17.35,16.75,17.15,631569,0
2011-12-28,17.05,17.25,16.2,16.5,708336,0
2011-12-29,16.6,16.65,16.25,16.5,326818,0
2011-12-30,16.35,18.05,16.35,17.75,1889145,0
2012-01-03,18.45,19.15,17.8,18.35,1118885,0
2012-01-04,18.15,18.85,17.8,17.9,602061,0
2012-01-05,18.1,18.35,17.7,17.95,456035,0
2012-01-06,18.2,18.75,17.05,17.4,838780,0
2012-01-09,17.5,17.75,16.95,17,429205,0
2012-01-10,17.65,17.85,17,17.45,839666,0
2012-01-11,17.75,19.45,17.75,19.25,1760694,0
2012-01-12,19.5,20.9,18.85,20.35,1834794,0
2012-01-13,19.7,20.55,19,19.5,979303,0
2012-01-17,20.3,21.4,19.95,20.6,1275994,0
2012-01-18,21,21.15,20,20.5,822946,0
2012-01-19,20.75,22,20.45,21.1,1543811,0
2012-01-20,20.95,22.6,20.9,21.45,1272036,0
2012-01-23,21.85,22.35,20.65,21.5,933945,0
2012-01-24,21.15,21.25,20.5,20.65,465699,0
2012-01-25,21,21.2,20.65,21,471912,0
2012-01-26,21.35,21.5,20.15,20.8,612785,0
2012-01-27,20.65,26.45,20.2,26.25,3234135,0
2012-01-30,27.25,33.4,27.1,31.55,10908625,0
2012-01-31,32.9,34,27.35,27.75,7359321,0
2012-02-01,28.7,28.95,24.75,25.05,4917506,0
2012-02-02,26.4,28.7,25.8,27.1,4828409,0
2012-02-03,27.3,28.9,25.7,26.1,4033644,0
2012-02-06,25.15,26.25,24,24.6,2959957,0
2012-02-07,24.9,26.9,24.1,26.15,3165508,0
2012-02-08,27.05,27.75,25.65,25.95,2393754,0
2012-02-09,26.1,26.6,25.3,26.1,1754352,0
2012-02-10,25.7,27.95,25.3,26,3178593,0
2012-02-13,26.65,27.5,26.35,26.9,2182605,0
2012-02-14,27,28.65,27,27.2,2492663,0
2012-02-15,25.6,27.4,25.3,26.8,2617770,0
2012-02-16,26.65,27.7,26.05,27.55,1879557,0
2012-02-17,27.85,28.2,26.6,27.15,1117140,0
2012-02-21,27,27.85,26.55,26.95,1063144,0
2012-02-22,27.25,27.25,26.05,26.3,762679,0
2012-02-23,26,26.9,25.2,25.95,1399532,0
2012-02-24,25.2,26.25,25.2,26.2,781232,0
2012-02-27,26.2,26.45,25.55,25.7,577972,0
2012-02-28,25.95,28,25.75,27.3,1841402,0
2012-02-29,27.6,27.8,26.4,27.25,1019992,0
2012-03-01,27.3,28.4,26.9,27.4,1092398,0
2012-03-02,29.85,30.45,28.05,28.4,3751933,0
2012-03-05,28.5,28.55,27,27.05,834761,0
2012-03-06,25.9,26.5,25.55,25.8,1042332,0
2012-03-07,26.35,26.4,25.8,26,443002,0
2012-03-08,26.45,26.8,26.1,26.75,732414,0
2012-03-09,28.95,29,26.9,27,1713143,0
2012-03-12,29,29.5,27.6,28.05,1902450,0
2012-03-13,27.9,28,27.25,27.6,1764710,0
2012-03-14,27.5,27.6,26.5,26.75,877018,0
2012-03-15,26.8,27.1,26.55,26.85,863946,0
2012-03-16,26.75,26.9,26.15,26.45,759300,0
2012-03-19,26.25,27,26.25,26.65,1045707,0
2012-03-20,26.5,27.1,25.9,27.1,1117296,0
2012-03-21,26.6,27.4,26.4,26.6,816807,0
2012-03-22,26.2,26.7,26.05,26.5,453793,0
2012-03-23,26.4,26.9,26.3,26.5,364175,0
2012-03-26,26.5,27.2,26.25,26.65,803262,0
2012-03-27,26.5,28.5,26.5,27.5,3399837,0
2012-03-28,27.4,27.4,26.3,26.75,1443177,0
2012-03-29,26.4,27.7,26.05,27.6,1188157,0
2012-03-30,27.4,28.6,27.3,27.6,1654510,0
2012-04-02,27.4,29.6,26.9,28.2,2681836,0
2012-04-03,28.15,28.7,26.8,27.4,1320815,0
2012-04-04,26.8,27.3,26.65,26.75,783531,0
2012-04-05,26.75,28.15,26.6,27.2,1096433,0
2012-04-09,26.85,28.5,26.6,27.7,1752719,0
2012-04-10,28.3,31,28.05,28.95,6756007,0
2012-04-11,30.45,31.2,29.3,30.85,3935538,0
2012-04-12,31.35,34.8,31.15,34.3,5044748,0
2012-04-13,33.55,37.25,32.9,36.65,5721535,0
2012-04-16,37.5,39.35,34.75,35.7,6732911,0
2012-04-17,35.5,36.55,33.75,34.35,3054137,0
2012-04-18,34.5,35.2,33,34.55,2312717,0
2012-04-19,35,36.1,34.35,35.25,2345553,0
2012-04-20,35.9,37.3,34.5,35.65,3614541,0
2012-04-23,35.65,35.65,33.5,33.85,2249067,0
2012-04-24,33.75,33.85,31,31.6,2713487,0
2012-04-25,31.2,32.4,30.15,32.05,2447059,0
2012-04-26,31.5,33,31.5,32.05,1340735,0
2012-04-27,32.05,32.2,30.45,31.05,1380540,0
2012-04-30,31.2,31.25,30.25,30.5,892402,0
2012-05-01,30.5,32.25,30.2,31.65,1798061,0
2012-05-02,32.5,33.9,32.15,33,2872222,0
2012-05-03,33,33.25,30.95,31.7,1563380,0
2012-05-04,32.9,34.05,31.25,33.5,2294403,0
2012-05-07,33.2,33.85,31.5,32,1732117,0
2012-05-08,31.5,31.6,30.05,30.7,1904492,0
2012-05-09,29.75,29.85,28.55,29.1,2113528,0
2012-05-10,30.1,30.9,29.75,30.05,2069530,0
2012-05-11,29.85,29.95,27.85,28.45,1743891,0
2012-05-14,29.05,29.25,27.05,27.45,2394272,0
2012-05-15,28.85,30.95,28.7,29.2,3954179,0
2012-05-16,30.3,31.25,29.7,31.25,2789206,0
2012-05-17,31.95,32.15,30.15,31.2,1967147,0
2012-05-18,31.55,31.9,24.1,24.65,6493809,0
2012-05-21,22.7,24.6,21,23.7,3517873,0
2012-05-22,23.15,24.75,22.3,23.5,1869802,0
2012-05-23,23.6,24.3,23.05,24,1061387,0
2012-05-24,24,24.4,23.3,23.75,780567,0
2012-05-25,23.8,24.25,23.3,23.7,683303,0
2012-05-29,23.8,23.8,22.6,23.45,1165363,0
2012-05-30,22.8,23.25,22.3,22.75,1249658,0
2012-05-31,22.8,24.65,22.4,23.75,1270501,0
2012-06-01,23.2,23.45,22,22.4,1142341,0
2012-06-04,22.15,22.4,20.95,21.5,1617452,0
2012-06-05,21.25,22.15,21.1,21.9,608230,0
2012-06-06,21.95,23.1,21.6,22.55,970911,0
2012-06-07,23.2,23.35,21.85,22.05,718373,0
2012-06-08,22.05,22.75,21.55,22.45,598575,0
2012-06-11,22.55,22.95,22.45,22.75,528164,0
2012-06-12,22.85,23.15,22.1,22.95,710665,0
2012-06-13,22.55,23.25,22.25,22.8,488329,0
2012-06-14,22.5,22.75,21.8,22.3,653969,0
2012-06-15,22.05,22.6,21.7,22.55,691439,0
2012-06-18,22,23.95,22,23.6,995534,0
2012-06-19,23.55,23.85,23.1,23.15,662624,0
2012-06-20,23.05,23.2,22.5,22.75,446494,0
2012-06-21,22.5,23,21.95,22.5,576819,0
2012-06-22,22.25,23.1,22.15,22.85,510689,0
2012-06-25,22.6,23.1,22.1,23,435667,0
2012-06-26,22.75,23.55,22.5,23.5,647852,0
2012-06-27,23.4,23.95,22.9,23.6,480423,0
2012-06-28,23.2,23.75,22.4,22.6,363321,0
2012-06-29,22.85,23.1,22.55,22.55,365734,0
2012-07-02,22.65,23.05,21.6,22.05,632282,0
2012-07-03,21.85,22,21.25,22,287526,0
2012-07-05,21.75,22.4,21.75,22.4,319550,0
2012-07-06,21.7,22.25,21.55,22.25,249617,0
2012-07-09,21.6,22,21.25,21.65,353893,0
2012-07-10,21.35,21.65,21,21.3,414206,0
2012-07-11,21.05,21.45,20.95,21.35,237401,0
2012-07-12,21.25,21.45,20.6,21.25,420818,0
2012-07-13,21.1,21.7,21.05,21.5,255089,0
2012-07-16,21.2,21.75,20.9,21.45,181620,0
2012-07-17,21.3,21.3,19.65,20.7,932718,0
2012-07-18,20.5,21.25,20.1,21.25,320397,0
2012-07-19,21.15,21.6,20.4,21,512393,0
2012-07-20,20.8,20.95,20.3,20.9,357373,0
2012-07-23,20.05,20.65,20.05,20.5,341470,0
2012-07-24,20.6,20.9,20.2,20.55,405890,0
2012-07-25,20.3,20.75,20.1,20.55,222334,0
2012-07-26,19.75,19.95,18.9,19.5,715706,0
2012-07-27,18.7,19.45,18.5,19.4,762217,0
2012-07-30,19.15,19.7,18.55,18.6,260739,0
2012-07-31,18.35,18.75,18.1,18.75,379671,0
2012-08-01,18.5,18.75,18.15,18.65,312313,0
2012-08-02,18.35,19.1,18.3,18.5,315613,0
2012-08-03,18.3,18.9,18.15,18.8,313804,0
2012-08-06,19.05,21,19.05,21,1096443,0
2012-08-07,20.7,21,20.25,20.55,405835,0
2012-08-08,19.5,20,18.65,19.9,831287,0
2012-08-09,19.7,19.9,19.55,19.85,266649,0
2012-08-10,19.55,19.95,19.55,19.95,162651,0
2012-08-13,19.9,20.5,19.65,19.85,306090,0
2012-08-14,20,20.2,19.35,19.8,337207,0
2012-08-15,19.75,19.95,19.4,19.9,213413,0
2012-08-16,19.85,20.5,19.75,19.9,432357,0
2012-08-17,19.9,20.25,19.65,20.2,184141,0
2012-08-20,20,20.2,19.7,20,180332,0
2012-08-21,19.8,20.4,19.8,19.95,312521,0
2012-08-22,19.9,20.2,19.75,19.75,296855,0
2012-08-23,19.8,19.95,19.55,19.8,148459,0
2012-08-24,19.6,19.8,19.3,19.6,171827,0
2012-08-27,19.5,19.75,18.95,19.25,247570,0
2012-08-28,18.85,19.3,18.55,19.25,267234,0
2012-08-29,19,19.3,19,19.25,188339,0
2012-08-30,19.05,19.3,18.75,19.25,220589,0
2012-08-31,19.2,19.7,18.9,19.15,282835,0
2012-09-04,19.2,19.2,17.6,17.8,805053,0
2012-09-05,17.8,18.15,17.55,17.8,321254,0
2012-09-06,17.95,18.45,17.7,18.45,372333,0
2012-09-07,18.35,19.25,18,19.1,336868,0
2012-09-10,18.8,19.25,18.6,18.85,236498,0
2012-09-11,18.9,19.25,18.55,18.85,253420,0
2012-09-12,18.6,19.15,18,19.05,574117,0
2012-09-13,18.85,19.8,18.7,19.6,447033,0
2012-09-14,19.75,20.5,19.75,20.1,424699,0
2012-09-17,19.75,19.9,19.3,19.85,285440,0
2012-09-18,19.7,20.3,19.7,20,300947,0
2012-09-19,19.8,21.65,19.75,21,1787890,0
2012-09-20,20.75,21.3,20.35,20.8,449358,0
2012-09-21,21.2,21.35,20.6,20.75,345464,0
2012-09-24,20.5,20.75,19.65,19.75,403176,0
2012-09-25,19.75,20,18.8,19.6,371866,0
2012-09-26,19.4,19.7,18.9,19.25,161231,0
2012-09-27,19.2,20,19.15,19.85,173987,0
2012-09-28,19.55,20.2,19.3,20.15,134403,0
2012-10-01,20.15,20.4,19.5,19.65,110580,0
2012-10-02,19.65,20,19.45,19.95,123184,0
2012-10-03,20.1,20.1,19.3,19.65,141184,0
2012-10-04,19.65,20.15,19.6,20,175149,0
2012-10-05,20,20.1,18.95,19.8,157138,0
2012-10-08,19.5,19.75,19.2,19.2,107452,0
2012-10-09,19,19.45,18.65,19,275775,0
2012-10-10,19.15,19.3,18.75,19,147513,0
2012-10-11,19.2,19.3,18.8,18.9,104630,0
2012-10-12,18.95,19.15,18.55,18.55,92561,0
2012-10-15,18.7,18.75,18.25,18.4,169296,0
2012-10-16,18.25,18.4,17.4,17.7,350099,0
2012-10-17,17.6,17.8,17.5,17.6,168362,0
2012-10-18,17.6,17.8,17.25,17.35,209578,0
2012-10-19,17.25,17.5,16.75,16.8,241328,0
2012-10-22,17.25,18,16.9,17.3,253670,0
2012-10-23,17.25,17.6,17.2,17.45,167682,0
2012-10-24,18.55,18.6,17.6,17.8,375093,0
2012-10-25,18.2,18.2,17.5,17.6,144481,0
2012-10-26,17.35,17.5,16.85,17.05,195997,0
2012-10-31,16.9,16.9,16.3,16.35,181276,0
2012-11-01,16.35,16.65,16.05,16.6,233942,0
2012-11-02,16.9,16.9,16.25,16.3,109286,0
2012-11-05,16.35,16.65,16.1,16.4,147913,0
2012-11-06,16.45,17.2,16.45,16.65,177717,0
2012-11-07,16.5,17.2,16.05,16.05,217753,0
2012-11-08,16.05,17.35,16.05,16.9,765565,0
2012-11-09,16.6,17.2,16.6,17.05,175842,0
2012-11-12,16.8,17.25,16.65,17.25,144655,0
2012-11-13,17.1,17.35,16.75,16.9,239947,0
2012-11-14,16.5,16.95,16.05,16.9,650255,0
2012-11-15,17,17.3,16.5,16.7,402547,0
2012-11-16,16.45,16.9,16.2,16.9,351400,0
2012-11-19,17.2,17.25,16.9,17.1,289169,0
2012-11-20,16.75,17.1,16.65,16.65,222848,0
2012-11-21,16.3,16.9,16.3,16.8,244064,0
2012-11-23,16.9,17.25,16.75,17,178176,0
2012-11-26,16.6,17.6,16.6,17.2,730125,0
2012-11-27,17.05,17.5,16.75,16.95,447040,0
2012-11-28,16.8,17.3,16.75,17.1,358158,0
2012-11-29,16.95,18,16.95,17.4,524861,0
2012-11-30,17.4,17.9,16.95,17.15,380373,0
2012-12-03,17.15,17.35,15.8,16.05,531547,0
2012-12-04,16.65,16.75,15.35,15.75,577154,0
2012-12-05,15.75,16.15,15,15.65,542145,0
2012-12-06,15.5,15.7,15.4,15.5,210291,0
2012-12-07,15.3,15.55,15.1,15.5,321333,0
2012-12-10,15.5,15.65,15.25,15.55,223478,0
2012-12-11,15.45,15.65,15.45,15.65,306495,0
2012-12-12,15.55,16.15,15.55,15.95,435949,0
2012-12-13,15.95,16.35,15.65,15.75,434306,0
2012-12-14,16,16.5,15.85,16.15,486419,0
2012-12-17,16.1,16.5,16.1,16.25,311402,0
2012-12-18,16.3,17.2,16.1,17.15,644207,0
2012-12-19,17.15,17.5,16.85,17.3,433426,0
2012-12-20,17.05,17.25,16.6,16.6,208428,0
2012-12-21,16.25,16.9,16.2,16.9,347827,0
2012-12-24,16.7,17,16.5,16.55,117762,0
2012-12-26,16.35,17.25,16.35,16.95,432796,0
2012-12-27,16.9,17.2,16.4,16.45,301655,0
2012-12-28,16.2,16.85,16.2,16.5,239236,0
2012-12-31,16.75,17.25,16.5,17.25,495524,0
2013-01-02,17.55,17.75,16.9,17.4,484756,0
2013-01-03,17.25,18.4,17.25,18.3,611434,0
2013-01-04,18.35,18.8,18.05,18.8,474970,0
2013-01-07,18.8,20.1,18.7,19.3,759173,0
2013-01-08,19.3,19.55,18.1,18.1,456974,0
2013-01-09,18.25,18.85,18.15,18.6,295810,0
2013-01-10,18.75,19.4,18.5,19.25,398835,0
2013-01-11,19.15,19.85,18.75,19.1,540393,0
2013-01-14,19.35,19.5,18.3,18.8,255813,0
2013-01-15,18.55,18.8,18.15,18.2,301105,0
2013-01-16,18.15,18.25,17.45,17.45,330677,0
2013-01-17,17.45,17.75,16.95,16.95,374764,0
2013-01-18,17.45,17.45,16.85,17.25,310805,0
2013-01-22,17.3,17.75,17.15,17.6,300108,0
2013-01-23,18,18.5,18,18.15,472780,0
2013-01-24,18,18.6,17.65,17.75,312342,0
2013-01-25,17.75,17.95,17.4,17.4,217596,0
2013-01-28,17.4,18.05,17.4,17.9,249769,0
2013-01-29,18,18.2,17.1,17.25,247737,0
2013-01-30,17.2,17.5,17,17,213389,0
2013-01-31,17,17.3,16.55,16.75,226456,0
2013-02-01,16.85,17.2,16.7,16.8,172049,0
2013-02-04,16.55,16.75,15.75,15.85,353303,0
2013-02-05,16,16.5,15.75,16.05,276491,0
2013-02-06,16,16.7,16,16.6,246456,0
2013-02-07,16.5,16.6,16,16,142732,0
2013-02-08,16.1,16.45,16,16.15,176126,0
2013-02-11,16.15,16.5,16.05,16.25,162117,0
2013-02-12,16.2,16.45,16,16.15,175436,0
2013-02-13,16.05,16.4,16.05,16.15,183805,0
2013-02-14,16,16.8,16,16.8,224030,0
2013-02-15,16.65,17.05,16.15,16.15,161510,0
2013-02-19,16.1,16.3,16.05,16.05,121265,0
2013-02-20,16.05,16.2,15.65,15.75,274402,0
2013-02-21,15.5,15.55,14.9,15.1,509789,0
2013-02-22,15.1,15.55,15,15.1,216851,0
2013-02-25,15.1,15.25,14.75,15.1,232677,0
2013-02-26,15.1,15.2,14.8,14.8,146490,0
2013-02-27,15,15.2,14.8,15.05,174136,0
2013-02-28,14.95,15.15,14.8,14.8,141778,0
2013-03-01,14.9,15,14.25,14.55,361937,0
2013-03-04,14.6,15.3,14.5,14.75,325761,0
2013-03-05,14.75,15.5,14.65,15,493392,0
2013-03-06,14.75,15.15,14.5,14.85,240596,0
2013-03-07,15.05,15.1,14.85,14.95,221122,0
2013-03-08,15,15.6,15,15.35,297695,0
2013-03-11,14.65,15.9,14.6,15.15,828553,0
2013-03-12,15.05,15.6,14.8,15.35,511477,0
2013-03-13,15.1,16.15,15.1,16.05,344760,0
2013-03-14,16,16.2,15.5,15.95,458407,0
2013-03-15,16,16,14.75,14.85,630179,0
2013-03-18,14.65,15.1,14.65,14.85,227751,0
2013-03-19,14.9,15,14.7,14.85,210188,0
2013-03-20,14.75,15.5,14.7,15.2,264167,0
2013-03-21,15.25,15.35,14.9,14.9,146206,0
2013-03-22,14.8,15,14.65,14.75,188910,0
2013-03-25,14.7,15,14.7,14.75,102208,0
2013-03-26,14.75,14.95,14.7,14.7,167683,0
2013-03-27,14.7,15.15,14.65,14.85,148337,0
2013-03-28,14.75,14.95,14.4,14.45,296027,0
2013-04-01,14.5,14.65,13.7,13.8,363119,0
2013-04-02,13.75,14,13.6,13.9,239255,0
2013-04-03,14,14.05,13.55,13.85,298890,0
2013-04-04,13.85,13.95,13.55,13.85,90770,0
2013-04-05,13.65,13.85,13.55,13.8,185538,0
2013-04-08,13.7,13.85,13.65,13.65,100608,0
2013-04-09,13.6,14.05,13.6,14,240684,0
2013-04-10,14,14.35,14,14.25,219929,0
2013-04-11,14.3,14.35,13.95,14.2,211019,0
2013-04-12,14,14.6,14,14.6,290818,0
2013-04-15,14.6,14.6,13.7,14,283525,0
2013-04-16,14,14,13.75,13.9,132178,0
2013-04-17,13.75,14.05,13.65,13.75,147156,0
2013-04-18,13.75,13.85,13.6,13.6,150796,0
2013-04-19,13.6,13.75,13.4,13.5,207252,0
2013-04-22,13.4,13.7,12.9,13,315012,0
2013-04-23,13,13.75,12.6,13.75,465988,0
2013-04-24,13.65,13.9,13.55,13.65,106627,0
2013-04-25,14,14,13.7,13.8,136882,0
2013-04-26,13.75,14.3,13.7,14.3,190130,0
2013-04-29,14.55,14.65,13.95,13.95,175671,0
2013-04-30,13.8,14.35,13.75,14,146847,0
2013-05-01,13.9,14.15,13.75,13.75,68611,0
2013-05-02,13.9,14,13.75,13.85,60087,0
2013-05-03,13.95,14,13.75,13.95,92810,0
2013-05-06,14.25,16.15,14.25,15.5,1074985,0
2013-05-07,15.75,15.8,14.75,15,678645,0
2013-05-08,15,15.5,14.5,15.15,808052,0
2013-05-09,15.3,16.25,15,15.2,1577759,0
2013-05-10,15.25,15.75,15.05,15.25,768784,0
2013-05-13,15.35,15.5,14.85,14.95,1386390,0
2013-05-14,15.65,15.7,14.55,15,1294384,0
2013-05-15,14.6,14.7,14.05,14.25,815538,0
2013-05-16,14.15,14.4,14,14.1,564730,0
2013-05-17,14,14.45,13.9,14.25,407494,0
2013-05-20,14.4,15.7,14.4,15.05,1859998,0
2013-05-21,15.25,15.25,14.8,14.9,593486,0
2013-05-22,15,15.4,14.65,14.65,717396,0
2013-05-23,14.4,15.4,14.35,14.55,603028,0
2013-05-24,14.45,15.15,14.4,14.9,529503,0
2013-05-28,14.95,15.35,14.85,14.9,518171,0
2013-05-29,14.75,15.3,14.75,15.1,684188,0
2013-05-30,15.1,16.1,15.1,15.35,1107389,0
2013-05-31,15.45,16.35,15.45,15.8,1227926,0
2013-06-03,16.25,16.25,15.65,16.05,619823,0
2013-06-04,16,16.05,15.6,15.85,370131,0
2013-06-05,15.8,16.8,15.8,16,1227059,0
2013-06-06,16.1,16.6,15.85,16.05,566382,0
2013-06-07,16.15,16.65,16.05,16.6,652703,0
2013-06-10,16.75,17.3,16.65,16.95,709186,0
2013-06-11,16.9,17.2,16.5,16.8,597640,0
2013-06-12,17.05,17.15,16.7,16.85,450538,0
2013-06-13,16.65,16.95,16.6,16.7,324785,0
2013-06-14,16.7,16.7,15.75,16.05,598636,0
2013-06-17,16.1,16.4,15.9,16.2,266897,0
2013-06-18,16.25,16.45,15.95,16.05,188585,0
2013-06-19,16.1,16.1,15.6,15.85,298785,0
2013-06-20,15.6,15.65,15,15.25,497742,0
2013-06-21,15.35,15.35,14.6,14.75,299016,0
2013-06-24,14.55,14.55,13.75,13.8,482062,0
2013-06-25,13.85,14.25,13.85,14.05,388719,0
2013-06-26,14.2,14.4,13.9,14.1,239782,0
2013-06-27,14.25,14.4,13.85,14.2,337607,0
2013-06-28,14.45,15.2,14.4,14.95,577073,0
2013-07-01,15.3,15.4,15,15.15,380648,0
2013-07-02,15.2,15.2,14.5,14.9,447669,0
2013-07-03,14.8,15.1,14.75,14.85,194656,0
2013-07-05,14.85,15.15,14.5,14.7,260789,0
2013-07-08,14.55,15,14.45,14.9,233248,0
2013-07-09,14.95,15.1,14.7,14.75,143401,0
2013-07-10,14.7,15.35,14.7,15.1,246370,0
2013-07-11,15.25,15.45,15.15,15.3,243131,0
2013-07-12,15.45,15.75,15.25,15.5,285952,0
2013-07-15,15.45,15.8,15.4,15.6,202958,0
2013-07-16,15.75,16.2,15.65,15.85,298422,0
2013-07-17,15.85,16.5,15.75,16.45,391814,0
2013-07-18,16.5,17.15,16.3,16.35,506879,0
2013-07-19,15.65,15.8,15.25,15.65,476831,0
2013-07-22,15.65,15.9,15.25,15.65,340048,0
2013-07-23,15.55,16.25,15.45,16.05,308559,0
2013-07-24,16.05,16.3,15.75,16.2,254300,0
2013-07-25,16.7,17.6,16.3,16.3,1022879,0
2013-07-26,16.3,16.75,16,16.1,465965,0
2013-07-29,16.05,17.1,15.95,16.75,629962,0
2013-07-30,16.8,16.95,16.55,16.75,338569,0
2013-07-31,16.75,16.95,16.55,16.65,356831,0
2013-08-01,16.85,19.9,16.75,19.9,2078502,0
2013-08-02,20.7,21.2,18.85,18.9,2629566,0
2013-08-05,19.4,20.4,18.9,20,903540,0
2013-08-06,20,20.55,19.2,19.45,754079,0
2013-08-07,19.5,19.55,19,19.35,444444,0
2013-08-08,19.5,19.9,19.3,19.6,284053,0
2013-08-09,19.65,20.45,19.2,19.25,1028547,0
2013-08-12,19.25,19.9,19.1,19.85,521249,0
2013-08-13,20.05,23.15,19.9,22.9,3394247,0
2013-08-14,22.5,22.85,20.6,21,1817808,0
2013-08-15,18.15,19.5,17.7,18.6,1741735,0
2013-08-16,18.45,18.55,17.8,17.95,658224,0
2013-08-19,17.85,17.85,16.8,17.3,827588,0
2013-08-20,17.15,17.2,16.25,16.8,867043,0
2013-08-21,17,17.25,16.5,16.8,442389,0
2013-08-22,16.75,17.35,16.75,17,380586,0
2013-08-23,18.75,19,17.6,17.8,2039175,0
2013-08-26,17.65,17.7,16.8,17.3,756158,0
2013-08-27,17.1,17.7,16.65,16.65,735759,0
2013-08-28,16.75,17.15,16.65,16.75,439320,0
2013-08-29,17.1,17.1,16.55,16.65,339861,0
2013-08-30,16.75,16.75,16.1,16.3,533337,0
2013-09-03,16.5,16.6,16.3,16.45,319925,0
2013-09-04,16.5,16.95,16.4,16.9,395349,0
2013-09-05,16.85,17.2,16.65,17.1,396359,0
2013-09-06,17.05,17.5,16.75,16.9,423573,0
2013-09-09,17,17.7,16.75,17.35,628175,0
2013-09-10,17.6,17.75,17.3,17.4,422475,0
2013-09-11,17.4,18.15,17.4,17.5,934535,0
2013-09-12,17.65,18.45,17.5,18.05,702127,0
2013-09-13,18.25,18.35,17.6,17.7,363490,0
2013-09-16,17.95,18.25,17.25,17.5,629665,0
2013-09-17,17.25,17.6,17.25,17.5,325944,0
2013-09-18,17.6,17.9,17.35,17.7,460072,0
2013-09-19,17.95,18.1,17.55,17.65,391338,0
2013-09-20,17.65,17.8,17.05,17.35,402589,0
2013-09-23,17.35,17.35,16.35,16.85,560866,0
2013-09-24,16.7,17.35,16.5,16.7,477988,0
2013-09-25,16.75,17.2,16.7,16.9,327078,0
2013-09-26,16.9,17.7,16.9,17.1,530307,0
2013-09-27,16.7,17.35,16.65,16.85,436708,0
2013-09-30,16.65,17.4,16.55,16.85,670101,0
2013-10-01,16.9,18.55,16.85,18.2,1338119,0
2013-10-02,18.5,20.4,18.45,19.6,3596818,0
2013-10-03,20.3,20.45,18.85,19.15,1417464,0
2013-10-04,19.25,21.05,19.2,20.2,1584363,0
2013-10-07,19.95,21,19.75,20.6,1372045,0
2013-10-08,20.5,21.15,18.3,18.45,1815267,0
2013-10-09,18.55,18.85,17.85,18.6,742330,0
2013-10-10,18.9,19.15,18.2,18.75,660770,0
2013-10-11,18.75,18.85,17.8,18.7,419104,0
2013-10-14,18.55,18.85,18.1,18.7,289282,0
2013-10-15,18.55,18.8,18.25,18.5,470536,0
2013-10-16,18.5,19,18.15,18.2,596973,0
2013-10-17,18.1,18.45,18.05,18.35,382991,0
2013-10-18,18.55,19.8,18.45,18.85,1399949,0
2013-10-21,19.15,20.15,19.15,19.4,1106921,0
2013-10-22,20.15,20.75,19.65,19.7,1525263,0
2013-10-23,19.2,19.5,18.6,18.75,778895,0
2013-10-24,18.85,19.2,18.55,18.65,484254,0
2013-10-25,19.2,19.25,18,18.55,618567,0
2013-10-28,18.65,18.65,16.8,17.25,1212028,0
2013-10-29,17.4,17.4,16.65,17.05,1294655,0
2013-10-30,17.25,17.45,16.7,16.9,670753,0
2013-10-31,16.75,16.9,16.3,16.55,985526,0
2013-11-01,16.6,17.1,16.55,17,441182,0
2013-11-04,17.1,17.3,16.7,16.95,374215,0
2013-11-05,17.2,17.4,16.65,17.05,621351,0
2013-11-06,17.1,17.2,16.55,16.75,485867,0
2013-11-07,16.7,16.7,15.85,16.25,824766,0
2013-11-08,16.15,16.5,15.65,16.4,388812,0
2013-11-11,16.4,16.7,16,16.25,510512,0
2013-11-12,16.2,17.4,15.95,17.2,685070,0
2013-11-13,17.25,17.55,16.95,17.15,484147,0
2013-11-14,17.25,17.65,17.1,17.35,498918,0
2013-11-15,17.35,18.1,17.25,17.55,638336,0
2013-11-18,17.7,17.95,16.8,17.1,499749,0
2013-11-19,17.2,17.25,15.95,16.5,511794,0
2013-11-20,16.6,17.05,16.45,17,351741,0
2013-11-21,16.8,17.15,16.35,16.5,406321,0
2013-11-22,16.35,16.7,16.3,16.7,308610,0
2013-11-25,16.9,16.95,16.35,16.55,228474,0
2013-11-26,16.55,16.7,16.3,16.6,302996,0
2013-11-27,16.7,16.9,16.35,16.75,644571,0
2013-11-29,14.8,15.25,14.55,14.9,1080800,0
2013-12-02,14.75,14.85,13.8,14.1,841205,0
2013-12-03,14.15,14.75,14.15,14.6,465607,0
2013-12-04,14.7,14.95,14.6,14.8,343027,0
2013-12-05,14.8,15.3,14.75,15.25,470352,0
2013-12-06,15.1,15.25,14.8,15.05,289980,0
2013-12-09,14.95,14.95,14.25,14.35,687825,0
2013-12-10,14.25,14.9,14.25,14.8,522634,0
2013-12-11,14.8,14.8,14.45,14.55,367226,0
2013-12-12,14.5,14.8,14.4,14.75,229850,0
2013-12-13,14.75,14.95,14.55,14.55,338454,0
2013-12-16,14.55,14.8,14.55,14.75,312839,0
2013-12-17,14.75,14.75,14.55,14.65,194137,0
2013-12-18,14.6,15.55,14.55,15.2,769050,0
2013-12-19,14.9,15.5,14.85,14.9,312812,0
2013-12-20,14.8,15.25,14.8,14.95,307019,0
2013-12-23,14.9,15.3,14.9,15.1,260212,0
2013-12-24,15,15.25,15,15,147027,0
2013-12-26,15,15.25,15,15.1,240897,0
2013-12-27,15.05,15.8,15,15.7,442985,0
2013-12-30,15.65,16,15.4,15.5,301909,0
2013-12-31,15.55,15.75,15.15,15.25,344054,0
2014-01-02,15.15,16.2,15.15,15.85,338338,0
2014-01-03,16,16.15,15.8,15.95,215401,0
2014-01-06,15.8,17.1,15.8,16.7,629266,0
2014-01-07,16.8,16.95,16.4,16.45,283610,0
2014-01-08,16.5,17.15,16.3,16.8,403097,0
2014-01-09,16.75,17.05,15.85,16.3,348925,0
2014-01-10,16.25,16.3,15.75,15.9,394305,0
2014-01-13,15.95,16.25,15.75,15.9,436179,0
2014-01-14,16.1,16.55,15.75,16.2,339522,0
2014-01-15,16.25,16.55,16.05,16.25,187995,0
2014-01-16,16.3,16.7,16.15,16.45,345126,0
2014-01-17,16.45,16.45,16,16,125864,0
2014-01-21,16.05,16.3,15.75,16,279161,0
2014-01-22,16.15,16.25,15.9,16.1,163580,0
2014-01-23,15.75,15.9,15.3,15.7,507460,0
2014-01-24,15.25,16.35,15,16,649058,0
2014-01-27,15.75,15.85,15.1,15.3,576358,0
2014-01-28,15.4,16.1,15.3,16.05,310486,0
2014-01-29,16,16.5,15.65,16.05,349328,0
2014-01-30,16.1,16.5,15.95,16,252523,0
2014-01-31,16,16.15,15.8,16.05,182921,0
2014-02-03,16.05,16.15,15.65,15.75,362746,0
2014-02-04,15.6,16,15.5,15.95,269611,0
2014-02-05,15.9,16.05,15.65,15.8,251981,0
2014-02-06,15.85,16.1,15.8,16.05,138194,0
2014-02-07,16.05,16.25,15.85,16.1,132673,0
2014-02-10,16.2,17.5,16.2,17,1019929,0
2014-02-11,17,17.3,16.6,17.1,469732,0
2014-02-12,17,17.25,16.7,17.1,197653,0
2014-02-13,17,17.4,16.7,17.05,319451,0
2014-02-14,17.05,17.05,16.65,16.9,130632,0
2014-02-18,16.75,18.9,16.6,18.8,1179822,0
2014-02-19,18.65,18.75,17.4,17.75,539844,0
2014-02-20,17.85,18,17.25,17.7,213745,0
2014-02-21,17.85,18.15,17.4,17.45,233650,0
2014-02-24,17.5,17.9,17.1,17.6,242260,0
2014-02-25,17.45,17.5,16.55,16.7,294136,0
2014-02-26,16.7,17.4,16.7,17.15,254473,0
2014-02-27,17.3,18.45,17.1,18.25,607638,0
2014-02-28,18.25,19.4,17.65,18.05,1130226,0
2014-03-03,17.5,18.15,17.45,17.8,291526,0
2014-03-04,18.1,19.5,18.05,19.5,809569,0
2014-03-05,19.55,23.95,19.45,23.9,3371445,0
2014-03-06,22.5,23.95,21.65,22.35,1813293,0
2014-03-07,22.05,22.35,21,21.05,799333,0
2014-03-10,20.85,20.85,19.45,19.85,802468,0
2014-03-11,20,20.95,18.85,19.05,752659,0
2014-03-12,19,20.35,18.35,20.15,948327,0
2014-03-13,20.2,20.5,18.8,18.9,654308,0
2014-03-14,18.75,19.4,18.4,18.8,483364,0
2014-03-17,19.4,19.55,18.45,18.95,560165,0
2014-03-18,19,19.25,18.6,18.85,678687,0
2014-03-19,17.25,17.7,16.1,17,2431607,0
2014-03-20,17,17.25,16.4,16.55,482949,0
2014-03-21,16.55,16.65,16,16.1,571267,0
2014-03-24,16,16.25,15.6,16,492114,0
2014-03-25,16.15,16.4,15.85,15.95,366337,0
2014-03-26,16.15,16.4,15.85,15.9,436840,0
2014-03-27,15.9,16.4,15.85,15.9,396596,0
2014-03-28,16.1,16.15,15.85,15.85,278511,0
2014-03-31,16,16.6,15.8,16.35,482132,0
2014-04-01,16.5,16.7,16.3,16.4,215811,0
2014-04-02,16.5,16.65,16.15,16.35,188343,0
2014-04-03,16.45,16.6,16.35,16.5,178656,0
2014-04-04,16.55,16.65,16.45,16.5,149319,0
2014-04-07,16.3,16.75,16.15,16.5,252200,0
2014-04-08,16.45,17,16.15,16.7,164555,0
2014-04-09,16.9,17.2,16.6,16.85,189474,0
2014-04-10,16.95,17.2,16.4,16.5,222749,0
2014-04-11,16.15,17.05,16,16.4,284151,0
2014-04-14,16.5,16.8,16.3,16.3,156703,0
2014-04-15,16.35,16.75,16.2,16.3,314826,0
2014-04-16,16.35,16.85,16.15,16.75,206634,0
2014-04-17,16.65,17.4,16.3,16.95,244738,0
2014-04-21,16.95,17.95,16.9,17.15,310057,0
2014-04-22,17.1,17.5,16.9,17,121949,0
2014-04-23,16.75,17.4,16.75,16.9,94529,0
2014-04-24,16.9,17,16.25,16.45,161528,0
2014-04-25,16.35,16.65,16.15,16.45,225162,0
2014-04-28,16.35,16.45,15.95,16.2,264021,0
2014-04-29,16.2,16.65,16.05,16.45,142672,0
2014-04-30,16.5,16.55,16,16.45,152587,0
2014-05-01,16.45,17.45,16.3,16.6,179849,0
2014-05-02,16.65,16.9,16.4,16.45,99551,0
2014-05-05,16.25,16.65,16.25,16.6,55663,0
2014-05-06,16.55,16.65,16.15,16.15,212857,0
2014-05-07,16.25,16.55,15.6,16.3,257093,0
2014-05-08,16.25,16.55,16.15,16.4,135034,0
2014-05-09,16.35,16.55,16,16.45,170855,0
2014-05-12,16.45,16.7,16.35,16.45,170211,0
2014-05-13,16.5,16.55,16.35,16.5,125868,0
2014-05-14,16.5,16.55,16.35,16.35,141567,0
2014-05-15,16.35,16.65,16.15,16.45,171285,0
2014-05-16,16.55,16.7,16.4,16.45,75916,0
2014-05-19,16.4,16.6,16.35,16.45,109923,0
2014-05-20,16.4,16.6,16.3,16.4,142068,0
2014-05-21,16.4,16.4,15.85,15.85,231291,0
2014-05-22,15.8,16.6,15.65,16.4,417011,0
2014-05-23,16.4,18,16,17.05,375743,0
2014-05-27,16.9,17.25,16.65,16.85,113491,0
2014-05-28,16.5,16.95,16.5,16.7,103538,0
2014-05-29,16.65,17.6,16.65,17.3,182628,0
2014-05-30,17.3,17.35,16.75,16.9,71803,0
2014-06-02,16.9,17.5,16.85,17.15,135373,0
2014-06-03,17.15,17.15,16.6,16.7,94601,0
2014-06-04,16.7,16.9,16.6,16.65,76026,0
2014-06-05,16.5,16.9,16.5,16.65,60932,0
2014-06-06,16.65,16.75,16.5,16.65,75282,0
2014-06-09,16.7,17.05,16.5,16.7,118544,0
2014-06-10,16.9,16.9,16.35,16.7,122360,0
2014-06-11,16.5,16.75,16.45,16.55,105551,0
2014-06-12,16.55,16.75,16.5,16.55,99554,0
2014-06-13,16.75,16.75,16.35,16.5,77818,0
2014-06-16,16.15,16.6,16.1,16.45,96840,0
2014-06-17,16.15,17.2,16.15,16.7,216457,0
2014-06-18,16.7,17.3,16.7,16.85,104959,0
2014-06-19,17,17.1,16.65,16.7,149031,0
2014-06-20,16.7,16.85,16.55,16.55,124665,0
2014-06-23,16.4,16.9,16.25,16.75,120102,0
2014-06-24,16.45,17,16.45,16.65,136298,0
2014-06-25,16.5,16.85,16.5,16.65,51675,0
2014-06-26,16.6,17.1,16.55,16.65,164646,0
2014-06-27,16.7,16.85,16.45,16.6,103004,0
2014-06-30,16.4,16.9,16.3,16.7,172062,0
2014-07-01,16.8,17.1,16.8,16.95,122345,0
2014-07-02,17.05,17.4,17,17.05,182100,0
2014-07-03,17.05,17.3,17,17.05,65467,0
2014-07-07,16.9,17.05,16.5,16.5,122387,0
2014-07-08,16.45,16.5,15.5,16,228230,0
2014-07-09,16.05,16.1,15.65,15.9,80905,0
2014-07-10,15.6,15.85,15.5,15.8,82977,0
2014-07-11,15.8,16.1,15.8,16,47815,0
2014-07-14,16.05,16.3,15.95,16.05,131626,0
2014-07-15,16.1,16.4,16,16.25,86125,0
2014-07-16,16.25,16.5,16.2,16.35,133646,0
2014-07-17,16.15,16.9,16.15,16.55,158678,0
2014-07-18,16.45,16.55,16.15,16.45,101178,0
2014-07-21,16.55,16.6,15.85,15.85,105593,0
2014-07-22,16.1,16.25,15.95,16.15,62678,0
2014-07-23,16,16.35,15.8,16,64105,0
2014-07-24,15.95,16.5,15.95,16.4,107060,0
2014-07-25,16.4,16.9,16,16.5,133468,0
2014-07-28,16.4,16.6,16.1,16.15,113915,0
2014-07-29,16.4,16.5,16.05,16.2,97128,0
2014-07-30,16.35,17,16.15,16.45,373783,0
2014-07-31,16.3,16.55,16.25,16.45,130455,0
2014-08-01,16.25,16.55,15.85,16.25,143638,0
2014-08-04,16.1,16.6,15.95,16.45,84899,0
2014-08-05,16.5,16.5,16.05,16.3,80369,0
2014-08-06,16.2,16.55,16.2,16.2,78428,0
2014-08-07,16.1,16.4,16,16,84757,0
2014-08-08,16.1,16.2,15.95,15.95,59419,0
2014-08-11,16,16.35,15.9,16.35,104937,0
2014-08-12,16.3,16.45,15.95,16.15,130101,0
2014-08-13,16.15,16.25,15.5,16.05,189497,0
2014-08-14,15.8,16.05,15.8,16,53733,0
2014-08-15,15.95,16.2,15.8,16,57935,0
2014-08-18,15.9,16.5,15.9,16.05,139116,0
2014-08-19,16.05,16.4,15.9,16.1,121401,0
2014-08-20,15.95,16.25,15.9,16.15,95769,0
2014-08-21,16.1,16.3,16.1,16.2,101311,0
2014-08-22,16.25,16.55,16.1,16.15,113625,0
2014-08-25,15.95,16.55,15.95,16.35,222960,0
2014-08-26,16.35,17.2,16.3,16.85,708133,0
2014-08-27,17,17.4,16.9,17.05,257941,0
2014-08-28,16.75,17.05,16.55,16.8,123871,0
2014-08-29,16.7,17,16.5,16.7,147976,0
2014-09-02,16.75,18.25,16.7,17.45,546425,0
2014-09-03,17.5,18,17.3,17.5,144042,0
2014-09-04,17.45,17.7,17.25,17.25,94884,0
2014-09-05,17.25,17.55,16.9,17.45,129336,0
2014-09-08,17.45,17.75,17.35,17.4,94094,0
2014-09-09,17.45,17.65,17,17.15,175033,0
2014-09-10,17.05,17.4,16.9,17.1,164932,0
2014-09-11,17.05,17.15,16.55,17,175022,0
2014-09-12,16.85,17.65,16.85,17.6,177057,0
2014-09-15,17.35,17.5,16.7,16.9,169981,0
2014-09-16,16.6,16.85,16.25,16.45,281999,0
2014-09-17,16.35,17.35,16.15,17.05,207212,0
2014-09-18,16.75,17.4,16.65,17.2,238512,0
2014-09-19,17.05,17.45,16.8,16.8,210361,0
2014-09-22,17,17,16.2,16.5,165664,0
2014-09-23,16.45,16.95,16.2,16.65,171908,0
2014-09-24,16.4,17.15,16.3,17,131018,0
2014-09-25,16.85,17.1,16.5,16.6,145913,0
2014-09-26,16.5,17.25,16.5,17.15,143156,0
2014-09-29,16.85,17.5,16.8,17.3,183563,0
2014-09-30,17.4,17.5,17,17.2,214335,0
2014-10-01,17.15,17.65,16.25,16.25,390366,0
2014-10-02,16.35,16.9,16.25,16.55,187782,0
2014-10-03,16.45,16.95,16.45,16.6,133614,0
2014-10-06,16.65,16.7,16.2,16.2,176665,0
2014-10-07,16.25,16.7,16.2,16.2,150288,0
2014-10-08,16.25,16.55,16,16.1,183143,0
2014-10-09,16.05,16.55,16,16.15,152092,0
2014-10-10,16.1,16.35,15.85,15.9,157618,0
2014-10-13,15.95,16.2,15.85,15.95,189829,0
2014-10-14,15.85,16.35,15.55,15.95,225821,0
2014-10-15,15.75,16,15.3,15.85,239452,0
2014-10-16,15.6,16.1,15.5,15.7,251092,0
2014-10-17,16,16.1,15.7,15.9,128698,0
2014-10-20,15.9,16.6,15.85,16.45,165630,0
2014-10-21,16.9,16.95,16.4,16.5,175516,0
2014-10-22,16.5,16.8,16.25,16.3,140660,0
2014-10-23,16.3,17,16.3,16.75,149835,0
2014-10-24,16.9,17.15,16.35,17.05,155149,0
2014-10-27,16.9,17,16.6,16.75,118699,0
2014-10-28,16.75,17.25,16.75,16.8,171071,0
2014-10-29,16.7,17.1,16.7,16.95,169375,0
2014-10-30,17.25,17.25,16.65,16.65,162846,0
2014-10-31,16.8,17.5,16.8,17.35,207976,0
2014-11-03,17.2,17.45,16.35,16.35,233147,0
2014-11-04,16.35,16.5,16.25,16.35,50346,0
2014-11-05,16.35,16.4,15.85,15.9,128799,0
2014-11-06,15.9,16,15.6,15.85,112761,0
2014-11-07,15.65,16,15.45,15.85,165943,0
2014-11-10,15.75,16.25,15.75,16.15,43014,0
2014-11-11,16.15,16.25,15.85,15.85,87903,0
2014-11-12,15.9,16.2,15.75,16,49912,0
2014-11-13,16.1,16.1,15.75,15.75,56744,0
2014-11-14,15.8,16,15.75,15.9,76524,0
2014-11-17,15.8,16,15.65,15.65,47874,0
2014-11-18,15.6,15.65,14.5,14.8,191698,0
2014-11-19,14.7,14.85,14.5,14.5,63501,0
2014-11-20,14.35,15.15,14.3,14.8,220249,0
2014-11-21,14.05,14.5,13.25,13.3,437500,0
2014-11-24,13.25,13.75,13.25,13.4,310571,0
2014-11-25,13.45,13.9,13.4,13.5,124617,0
2014-11-26,13.55,14.3,13.5,14.1,106022,0
2014-11-28,14,14.5,13.9,14.35,70855,0
2014-12-01,14.2,14.25,13.2,13.5,164025,0
2014-12-02,13.45,14.05,13.25,13.45,142968,0
2014-12-03,13.35,13.9,13.35,13.5,104233,0
2014-12-04,13.5,13.6,12.8,12.8,190143,0
2014-12-05,12.8,13.5,12.8,13.25,106190,0
2014-12-08,13.05,13.5,13.05,13.05,119012,0
2014-12-09,12.9,13.45,12.65,13.15,158412,0
2014-12-10,13,13.5,12.95,12.95,162420,0
2014-12-11,12.95,13.4,12.95,13.1,103487,0
2014-12-12,12.75,13.3,12.65,12.65,256711,0
2014-12-15,12.7,13,12.25,12.35,158690,0
2014-12-16,12.35,12.9,12.3,12.45,143224,0
2014-12-17,12.6,13.15,12.55,13.05,108895,0
2014-12-18,13.35,13.4,13.1,13.15,103379,0
2014-12-19,13.15,13.95,13.15,13.75,191994,0
2014-12-22,13.75,13.95,13.2,13.25,93167,0
2014-12-23,13.25,13.5,12.95,13,100500,0
2014-12-24,12.9,13.3,12.75,13.05,77266,0
2014-12-26,13.05,13.4,13,13.25,119919,0
2014-12-29,13.05,13.5,13,13,106236,0
2014-12-30,12.95,13.25,12.65,12.8,137190,0
2014-12-31,12.8,13,12.4,12.55,149790,0
2015-01-02,12.6,13.6,12.6,13.45,155910,0
2015-01-05,13.5,14,13.3,13.3,161625,0
2015-01-06,13.35,13.55,12.9,12.9,100705,0
2015-01-07,12.9,13.15,12.9,12.95,75656,0
2015-01-08,12.7,13.25,12.7,13.1,55119,0
2015-01-09,13,13.25,13,13.1,39446,0
2015-01-12,13.3,13.35,12.9,13.35,61213,0
2015-01-13,13.4,13.4,13,13,39717,0
2015-01-14,13,13.25,12.95,13,73051,0
2015-01-15,13.1,13.2,12.8,12.9,98227,0
2015-01-16,12.75,13.05,12.7,12.95,112553,0
2015-01-20,12.95,13.1,12.85,12.9,85817,0
2015-01-21,13,13.15,12.95,13,77656,0
2015-01-22,12.95,13.1,12.85,12.85,101022,0
2015-01-23,12.8,13.05,12.8,12.9,62089,0
2015-01-26,12.85,13.3,12.85,12.95,54944,0
2015-01-27,12.9,13.05,12.7,12.75,89608,0
2015-01-28,12.8,12.95,12.7,12.8,58465,0
2015-01-29,12.65,13.05,12.6,12.9,80225,0
2015-01-30,12.75,13.1,12.75,12.9,76477,0
2015-02-02,12.85,13.1,12.6,12.65,106195,0
2015-02-03,12.7,13.05,12.7,12.9,75256,0
2015-02-04,12.8,13.6,12.4,13.2,108011,0
2015-02-05,13.2,13.55,13.1,13.45,47888,0
2015-02-06,13.2,13.5,12.95,13.3,96953,0
2015-02-09,13.15,13.3,13.1,13.15,44667,0
2015-02-10,13,13.25,13,13,30754,0
2015-02-11,13,13.3,12.95,13.25,67482,0
2015-02-12,13.1,13.8,13,13.3,88971,0
2015-02-13,13.25,13.5,13.15,13.2,38412,0
2015-02-17,13.1,13.15,12.85,12.9,59072,0
2015-02-18,12.9,13.05,12.9,12.9,32779,0
2015-02-19,12.95,13.1,12.9,12.95,29212,0
2015-02-20,12.95,13.05,12.9,13.05,37125,0
2015-02-23,12.9,13,12.8,12.9,53265,0
2015-02-24,12.85,13.1,12.85,12.9,25982,0
2015-02-25,12.9,13.1,12.85,13,37970,0
2015-02-26,13,13.1,12.95,12.95,35475,0
2015-02-27,12.95,13.1,12.85,12.85,64103,0
2015-03-02,12.9,13,12.75,12.75,83940,0
2015-03-03,12.8,12.9,12.5,12.55,103700,0
2015-03-04,12.6,12.7,12.5,12.65,51960,0
2015-03-05,12.45,12.75,12.45,12.6,49940,0
2015-03-06,12.65,12.75,12.6,12.6,50640,0
2015-03-09,12.55,13.05,12.55,12.85,75840,0
2015-03-10,12.7,12.85,12,12.05,106780,0
2015-03-11,12.15,12.7,12.05,12.4,87900,0
2015-03-12,12.35,12.55,12.25,12.45,64420,0
2015-03-13,12.45,12.5,12.25,12.3,36260,0
2015-03-16,12.4,12.45,12.1,12.15,67240,0
2015-03-17,12.05,12.1,11.85,12,70480,0
2015-03-18,12,12.05,11.8,11.95,74760,0
2015-03-19,12.25,12.35,11.8,12.15,65720,0
2015-03-20,12,12.2,11.75,12,108080,0
2015-03-23,11.75,12.2,11.75,12,64560,0
2015-03-24,11.95,12.7,11.95,12.65,92740,0
2015-03-25,12.5,12.7,12.35,12.55,44500,0
2015-03-26,12.45,12.7,12.4,12.65,47720,0
2015-03-27,12.5,12.6,12,12.25,102460,0
2015-03-30,12.05,12.3,11.85,11.95,70980,0
2015-03-31,11.85,12.25,11.85,12.05,59413,0
2015-04-01,12,12.35,11.95,12.25,77780,0
2015-04-02,12.35,13.4,12.25,13.3,352440,0
2015-04-06,12.9,13.45,12.9,13.4,90100,0
2015-04-07,13.25,13.8,13.25,13.7,172143,0
2015-04-08,13.7,14.1,13.6,13.9,113340,0
2015-04-09,14,14.05,13.55,13.65,53583,0
2015-04-10,13.65,13.9,13.5,13.5,65340,0
2015-04-13,13.4,13.7,13.4,13.5,45380,0
2015-04-14,13.5,13.55,13.25,13.4,61580,0
2015-04-15,13.5,13.6,13.35,13.35,67892,0
2015-04-16,13.35,13.6,13.3,13.4,41255,0
2015-04-17,13.3,13.45,13.15,13.2,76660,0
2015-04-20,13.2,13.4,13.2,13.2,78693,0
2015-04-21,13.25,13.4,13.15,13.4,52403,0
2015-04-22,13.5,14.05,13.4,14,222484,0
2015-04-23,14.1,15,13.85,14.85,260940,0
2015-04-24,14.85,15.25,14.85,15.25,158940,0
2015-04-27,15.25,16.25,15.1,15.3,202500,0
2015-04-28,15.25,15.6,15.2,15.45,68380,0
2015-04-29,15.45,15.5,14.6,14.85,115520,0
2015-04-30,15,15.25,14.85,14.85,112140,0
2015-05-01,14.8,14.95,14.6,14.8,44860,0
2015-05-04,14.7,15.7,14.6,15.3,142560,0
2015-05-05,15.35,15.5,14.5,14.55,92780,0
2015-05-06,14.7,14.7,14.1,14.2,49793,0
2015-05-07,14.4,14.7,13.8,14.45,114615,0
2015-05-08,14.35,14.5,14.25,14.3,20780,0
2015-05-11,14.3,15,14.3,14.6,170780,0
2015-05-12,14.4,14.9,14.2,14.5,107823,0
2015-05-13,14.3,15.25,14.1,15.1,159560,0
2015-05-14,14.95,15.1,14.75,14.75,74820,0
2015-05-15,14.75,15.2,14.75,14.85,71952,0
2015-05-18,14.85,15.35,14.8,15.25,79631,0
2015-05-19,15.25,15.9,15.2,15.6,178720,0
2015-05-20,15.5,16.35,15.45,16.25,194600,0
2015-05-21,16.35,17.3,16.1,17.25,248900,0
2015-05-22,17.35,20,17.35,18.5,876180,0
2015-05-26,19.25,19.4,18.6,19.15,544782,0
2015-05-27,19.45,20.45,18.1,20.15,591940,0
2015-05-28,19.3,20.1,18.95,19.25,281081,0
2015-05-29,19.1,20.1,18.6,19.95,307660,0
2015-06-01,20,21.25,19.25,20.15,407654,0
2015-06-02,20.4,21.4,20.4,21,284450,0
2015-06-03,21.15,22.15,21.05,21.05,311140,0
2015-06-04,21,21.6,20.9,21.25,176020,0
2015-06-05,21,21.95,20.2,21.6,254020,0
2015-06-08,21.35,22.25,21.25,21.4,176000,0
2015-06-09,21.25,21.5,20.1,20.55,199625,0
2015-06-10,20.7,21.15,19.7,19.95,805793,0
2015-06-11,20.1,20.1,19.5,19.95,675290,0
2015-06-12,20,20.3,19.9,20,269540,0
2015-06-15,19.75,20,19.75,19.9,215380,0
2015-06-16,19.8,20,19.5,19.65,295900,0
2015-06-17,19.75,19.85,19.6,19.8,209800,0
2015-06-18,19.65,19.7,19.3,19.55,294880,0
2015-06-19,19.4,19.6,19.4,19.45,185960,0
2015-06-22,19.6,19.7,19.2,19.3,151700,0
2015-06-23,19.45,19.55,19.3,19.3,74904,0
2015-06-24,19.4,19.45,19.05,19.25,138560,0
2015-06-25,19.15,19.4,19.15,19.4,118380,0
2015-06-26,19.1,19.2,18.75,19.15,283360,0
2015-06-29,18.85,19.15,18.65,19.1,325940,0
2015-06-30,19.15,19.25,18.9,18.95,99687,0
2015-07-01,18.95,19.1,18.9,18.95,92560,0
2015-07-02,18.9,19.05,18.8,19,105120,0
2015-07-06,18.65,18.85,18.2,18.55,507340,0
2015-07-07,18,18.2,14.35,17.25,883000,0
2015-07-08,16,17.05,15.75,16.4,557780,0
2015-07-09,17.05,18.2,16.95,17.8,213100,0
2015-07-10,18,18.45,17.2,17.5,254040,0
2015-07-13,17.5,17.9,17.5,17.75,77280,0
2015-07-14,17.55,18.2,17.55,17.9,87488,0
2015-07-15,17.85,18.3,17.55,17.6,109103,0
2015-07-16,17.7,18.2,17.7,17.75,92060,0
2015-07-17,18.05,18.75,18.05,18.45,255960,0
2015-07-20,18.45,18.55,18.05,18.4,86900,0
2015-07-21,18.4,18.65,18.2,18.3,76860,0
2015-07-22,18,18.3,17.9,18,48700,0
2015-07-23,18.15,18.4,18.05,18.2,53760,0
2015-07-24,18.35,18.4,17.9,18,78300,0
2015-07-27,17.75,17.8,17.2,17.3,82920,0
2015-07-28,17.2,17.55,17.05,17.45,49400,0
2015-07-29,17.6,17.75,17.4,17.75,26480,0
2015-07-30,17.7,17.7,17.4,17.65,39920,0
2015-07-31,17.5,17.6,17.05,17.55,65060,0
2015-08-03,17.4,17.55,16.65,16.85,304035,0
2015-08-04,17.05,17.75,16.85,17.55,282440,0
2015-08-05,17.6,17.95,17.5,17.6,108740,0
2015-08-06,17.65,17.95,17.5,17.7,67812,0
2015-08-07,17.7,17.85,17.5,17.6,78120,0
2015-08-10,17.6,18.05,17.6,17.8,103540,0
2015-08-11,17.65,18.15,17.65,17.95,96181,0
2015-08-12,17.75,18.15,17.7,18,65420,0
2015-08-13,18.15,18.35,18,18.2,61240,0
2015-08-14,18.2,18.35,18.05,18.25,29040,0
2015-08-17,18.15,18.55,18.15,18.35,90700,0
2015-08-18,18.1,18.35,18,18.2,93780,0
2015-08-19,18.15,18.6,18,18.4,106180,0
2015-08-20,17.7,18.25,17.5,18,227320,0
2015-08-21,17.7,17.9,17.1,17.25,199740,0
2015-08-24,15.4,16.75,14.15,15.6,154745,0
2015-08-25,16.35,16.6,15.95,16.4,177220,0
2015-08-26,16.5,16.5,15.35,15.55,123640,0
2015-08-27,15.95,16.25,15.75,16,91340,0
2015-08-28,15.9,16.25,15.9,16.2,58380,0
2015-08-31,15.95,16.2,15.85,15.85,46340,0
2015-09-01,15.75,15.95,15.35,15.55,93020,0
2015-09-02,15.7,15.85,15,15.15,91520,0
2015-09-03,15.15,15.3,14.45,14.6,158220,0
2015-09-04,14.45,14.6,13.85,13.95,119040,0
2015-09-08,14.15,14.65,14.1,14.25,85340,0
2015-09-09,14.5,14.5,13.95,14.2,125520,0
2015-09-10,14.25,14.5,14,14.15,82982,0
2015-09-11,14.1,14.25,13.8,14.15,27500,0
2015-09-14,13.9,14.05,13.9,14,42940,0
2015-09-15,13.9,14.15,13.9,14,97860,0
2015-09-16,14.1,14.4,14.05,14.25,52260,0
2015-09-17,14.15,15.55,14.05,15.45,92598,0
2015-09-18,15.25,15.55,14.9,15.15,63940,0
2015-09-21,15,15.25,14.9,15.2,22720,0
2015-09-22,15.05,15.15,14.65,14.75,28000,0
2015-09-23,14.7,15.2,14.65,15.05,76660,0
2015-09-24,15,15.45,14.9,15.3,105848,0
2015-09-25,15.45,15.55,15.15,15.25,81720,0
2015-09-28,15.1,15.6,15.05,15.25,122527,0
2015-09-29,15.2,15.4,14.95,15.05,40480,0
2015-09-30,14.95,15.75,14.9,15.5,102220,0
2015-10-01,15.8,15.9,15.6,15.65,105300,0
2015-10-02,15.7,16.5,15.7,16.5,114480,0
2015-10-05,16.5,17.05,16.4,16.8,54339,0
2015-10-06,16.8,17.15,16.75,16.9,47860,0
2015-10-07,17,17.05,16.75,16.9,39100,0
2015-10-08,16.85,17.05,16.7,17,31800,0
2015-10-09,17.05,17.35,16.95,17.25,64580,0
2015-10-12,17.4,17.45,16.95,17.3,66565,0
2015-10-13,17.15,17.6,17.15,17.5,48340,0
2015-10-14,17.35,17.7,17.05,17.05,29220,0
2015-10-15,17.05,17.65,17.05,17.5,78800,0
2015-10-16,17.35,17.65,17.25,17.45,115980,0
2015-10-19,17.5,17.65,17.2,17.55,53260,0
2015-10-20,17.4,17.55,16.9,17.5,57827,0
2015-10-21,17.45,17.45,17,17.25,53200,0
2015-10-22,17.4,17.45,17.1,17.3,28140,0
2015-10-23,17.45,17.5,17.2,17.45,77340,0
2015-10-26,17.2,17.45,17.2,17.4,17220,0
2015-10-27,17.35,17.5,17.1,17.4,35060,0
2015-10-28,17.2,17.55,17.15,17.5,30160,0
2015-10-29,17.5,17.8,17.4,17.75,61840,0
2015-10-30,17.6,18.1,17.6,18.1,70140,0
2015-11-02,18.1,18.1,17.65,18,46002,0
2015-11-03,18,18.05,17.7,17.8,38680,0
2015-11-04,17.8,18.2,17.7,17.9,38161,0
2015-11-05,17.9,17.9,17.4,17.45,28720,0
2015-11-06,17.4,17.6,17.4,17.6,28300,0
2015-11-09,17.5,17.75,17.45,17.75,49145,0
2015-11-10,17.45,17.7,17.45,17.65,33960,0
2015-11-11,17.75,17.8,17.4,17.55,44780,0
2015-11-12,17.6,17.9,17.45,17.85,50620,0
2015-11-13,17.7,17.8,17.45,17.55,37800,0
2015-11-16,17.35,17.9,17.05,17.2,77540,0
2015-11-17,17.35,17.5,17.2,17.2,20520,0
2015-11-18,17.4,17.5,17.1,17.1,32320,0
2015-11-19,17.1,17.5,17.1,17.35,38800,0
2015-11-20,17.2,17.75,17.2,17.7,33500,0
2015-11-23,17.5,17.95,17.5,17.6,34900,0
2015-11-24,17.55,17.7,17.45,17.55,41220,0
2015-11-25,17.35,17.6,17.35,17.5,30640,0
2015-11-27,17.1,17.65,17,17.1,56340,0
2015-11-30,17,17.35,16.9,17.05,148820,0
2015-12-01,16.85,17.7,16.85,17.55,72304,0
2015-12-02,17.35,17.75,17.35,17.6,77644,0
2015-12-03,17.5,18.4,17.5,18.4,182363,0
2015-12-04,18.35,18.85,18.1,18.55,154480,0
2015-12-07,18.75,18.8,18.25,18.65,76160,0
2015-12-08,18.4,18.65,18.35,18.65,49125,0
2015-12-09,18.6,18.65,18.2,18.5,59520,0
2015-12-10,18.4,18.5,18.15,18.25,45380,0
2015-12-11,18,18,17.5,17.55,104020,0
2015-12-14,17.65,17.65,17.4,17.6,35504,0
2015-12-15,17.55,18.1,17.4,18.05,50420,0
2015-12-16,18,18.25,17.65,18.1,78000,0
2015-12-17,17.9,18.35,17.9,18.2,42320,0
2015-12-18,18.1,18.3,17.75,17.85,112280,0
2015-12-21,17.8,18.45,17.8,18.35,138340,0
2015-12-22,18.1,18.45,18.1,18.3,92169,0
2015-12-23,18.25,18.4,18.2,18.35,49040,0
2015-12-24,18.2,18.7,18.2,18.6,66721,0
2015-12-28,18.4,18.75,18.3,18.7,74829,0
2015-12-29,18.7,18.75,18.275,18.45,58770,0
2015-12-30,18.35,18.6,18.325,18.4,44413,0
2015-12-31,18.4,18.55,18.25,18.4,105260,0
2016-01-04,18.2,18.4,17.6,18.35,73141,0
2016-01-05,18.2,18.35,18.05,18.3,53801,0
2016-01-06,18.1,18.4,18.1,18.15,29391,0
2016-01-07,18,18,17.45,17.5,103638,0
2016-01-08,17.8,17.9,17.1,17.25,79551,0
2016-01-11,17.15,17.15,16.25,16.4,219079,0
2016-01-12,16.4,16.5,16,16.1,81946,0
2016-01-13,16.2,16.55,15.6,15.7,120433,0
2016-01-14,15.75,16.1,15.6,16.1,65121,0
2016-01-15,15.75,15.95,15.3,15.35,78617,0
2016-01-19,15.85,16.2,15.7,16.15,158700,0
2016-01-20,15.5,15.75,14.9,15.3,119928,0
2016-01-21,15.1,15.6,14.95,15.25,88737,0
2016-01-22,15.45,16,15.4,15.85,189012,0
2016-01-25,15.85,16.4,15.85,15.95,61007,0
2016-01-26,15.8,15.8,15.35,15.5,83463,0
2016-01-27,15.4,15.55,15,15.1,66831,0
2016-01-28,15.2,15.55,15.05,15.25,66287,0
2016-01-29,15.45,16,15.45,16,40141,0
2016-02-01,15.95,15.95,15.45,15.65,37261,0
2016-02-02,15.55,15.7,15,15.15,95984,0
2016-02-03,15.35,15.35,14.75,15.15,74573,0
2016-02-04,15.35,15.4,15.144,15.3,32378,0
2016-02-05,15.4,15.4,14.775,14.95,56337,0
2016-02-08,14.85,14.85,14.25,14.3,63853,0
2016-02-09,14.25,14.55,14,14.05,60831,0
2016-02-10,14.1,14.1,12.9,13.9,107769,0
2016-02-11,13.65,13.9,13.55,13.8,36881,0
2016-02-12,13.85,13.95,13.55,13.65,41913,0
2016-02-16,13.95,14.85,13.95,14.8,80395,0
2016-02-17,14.8,14.85,14.45,14.8,66486,0
2016-02-18,14.75,15,14.2,14.45,67123,0
2016-02-19,14.5,14.85,14.35,14.8,24617,0
2016-02-22,14.9,15.25,14.9,15,50055,0
2016-02-23,14.75,15.45,14.65,15.25,71044,0
2016-02-24,15.25,15.825,15.25,15.75,54859,0
2016-02-25,15.55,15.8,15.45,15.75,50659,0
2016-02-26,15.75,15.9,15.5,15.55,55986,0
2016-02-29,15,15.7,14.906,15.65,81998,0
2016-03-01,15.7,16.25,15.65,16.25,98873,0
2016-03-02,16.25,16.9,16.25,16.7,120123,0
2016-03-03,16.5,16.75,16.25,16.35,41021,0
2016-03-04,16.35,16.8,16.3,16.45,65143,0
2016-03-07,16.5,16.9,16.45,16.65,47329,0
2016-03-08,16.55,16.75,16.45,16.55,39609,0
2016-03-09,16.55,16.7,16.3,16.5,18817,0
2016-03-10,16.65,16.65,16.4,16.5,80957,0
2016-03-11,16.5,16.65,16.35,16.5,60177,0
2016-03-14,16.6,16.656,16.3,16.5,51876,0
2016-03-15,16.15,16.25,15.4,16.05,74312,0
2016-03-16,15.85,16,15.8,15.95,45262,0
2016-03-17,15.95,16.4,15.95,16.35,21258,0
2016-03-18,16.45,16.642,16.4,16.45,51637,0
2016-03-21,16.4,16.5,16.35,16.35,12081,0
2016-03-22,16.3,16.5,16.3,16.4,10900,0
2016-03-23,16.4,16.55,16,16,19263,0
2016-03-24,16.05,16.35,16,16.25,27315,0
2016-03-28,16.5,16.5,15.85,15.85,27396,0
2016-03-29,15.9,16.4,15.9,16.05,23787,0
2016-03-30,16.1,16.45,16.1,16.35,47513,0
2016-03-31,16.1,16.4,16.1,16.35,16604,0
2016-04-01,16.35,16.35,15.8,16,60611,0
2016-04-04,16,16.15,15.95,16,16239,0
2016-04-05,15.95,15.95,15.85,15.95,16419,0
2016-04-06,15.95,16.5,15.8,16.3,72226,0
2016-04-07,16.25,17.3,16.25,17,100980,0
2016-04-08,17.1,17.15,16.9,17,44223,0
2016-04-11,17,17.35,17,17.15,42928,0
2016-04-12,17.1,17.45,17.1,17.45,72794,0
2016-04-13,17.4,17.8,17.3,17.35,58111,0
2016-04-14,17.3,17.5,17.05,17.2,49020,0
2016-04-15,17.35,17.35,17.05,17.1,52552,0
2016-04-18,17.45,17.45,16.65,16.75,74003,0
2016-04-19,16.8,17.1,16.2,16.65,75398,0
2016-04-20,16.5,16.7,16.3,16.3,37663,0
2016-04-21,16.3,16.55,16.25,16.35,118893,0
2016-04-22,16.35,16.4,14.65,15.6,225844,0
2016-04-25,15.75,16,15.65,15.65,91467,0
2016-04-26,15.65,16.25,15.65,16.15,73550,0
2016-04-27,16.25,16.25,15.8,15.95,42104,0
2016-04-28,15.9,16.3,15.9,16,60056,0
2016-04-29,15.85,16.1,15.6,15.75,86142,0
2016-05-02,15.75,16.2,15.75,15.95,42577,0
2016-05-03,15.95,16.2,15.575,15.65,51460,0
2016-05-04,15.6,15.75,15.45,15.55,46693,0
2016-05-05,15.35,15.66,14.9,15.25,130387,0
2016-05-06,15.05,15.4,14.95,15.25,110064,0
2016-05-09,15,15.25,14.3,14.3,177396,0
2016-05-10,14.55,14.85,14.15,14.2,193694,0
2016-05-11,14,14.1,13.3,13.35,203589,0
2016-05-12,13.2,13.25,12.35,12.45,202313,0
2016-05-13,13.1,13.2,12.3,12.5,135148,0
2016-05-16,12.5,12.7,10.75,10.85,382733,0
2016-05-17,11.15,12.05,10.9,11.35,253526,0
2016-05-18,11.4,11.55,11.1,11.15,122359,0
2016-05-19,11.3,11.3,8.9,9.1,572792,0
2016-05-20,9.75,10.5,9.549,10.3,296725,0
2016-05-23,10.8,10.8,10.05,10.7,116898,0
2016-05-24,10.55,10.85,10.45,10.7,119820,0
2016-05-25,10.75,10.8,10.325,10.7,102084,0
2016-05-26,10.6,10.9,10.45,10.75,86675,0
2016-05-27,10.9,11.7,10.75,11.5,334091,0
2016-05-31,11.4,11.7,10.55,11.15,423819,0
2016-06-01,11,11.15,10.5,10.55,119641,0
2016-06-02,10.5,10.95,10.5,10.75,109539,0
2016-06-03,10.8,10.895,10.55,10.65,74620,0
2016-06-06,10.6,10.8,10.5,10.7,108174,0
2016-06-07,10.65,11.25,10.65,11,99530,0
2016-06-08,10.7,10.9,10.55,10.85,121620,0
2016-06-09,10.7,10.85,10.55,10.6,76824,0
2016-06-10,10.55,10.55,10.25,10.35,57635,0
2016-06-13,10.2,10.428,10.05,10.1,58534,0
2016-06-14,10.15,10.15,9.5,9.95,115385,0
2016-06-15,9.85,10.2,9.7,9.9,62264,0
2016-06-16,9.75,9.8,9.355,9.6,96671,0
2016-06-17,9.5,9.9,9.5,9.85,136750,0
2016-06-20,9.9,10.355,9.77,10.1,300670,0
2016-06-21,10.05,10.2,9.9,9.95,189228,0
2016-06-22,10.05,10.1,9.65,9.7,187409,0
2016-06-23,9.7,9.978,9.65,9.75,136726,0
2016-06-24,9.45,9.625,9.35,9.55,69983,0
2016-06-27,9.5,9.5,9,9.05,101068,0
2016-06-28,9.05,9.25,9.05,9.2,21940,0
2016-06-29,9.2,9.4,9.1,9.15,110937,0
2016-06-30,9.1,9.2,8.75,8.95,570010,0
2016-07-01,9,9.15,8.5605,8.65,376279,0
2016-07-05,8.65,8.6555,7.65,8.15,267076,0
2016-07-06,8.3,8.3,7.7,7.85,188494,0
2016-07-07,7.8,8.2,7.55,7.6,125985,0
2016-07-08,7.55,7.8,7.55,7.7,110691,0
2016-07-11,7.7,9.25,7.7,9.2,513216,0
2016-07-12,9.55,9.7,8.7,8.85,338592,0
2016-07-13,8.75,8.8,8.5,8.65,129548,0
2016-07-14,8.85,9.2,8.75,8.8,223444,0
2016-07-15,8.8,8.9,8.5,8.55,203929,0
2016-07-18,8.5,8.95,8.45,8.75,150247,0
2016-07-19,8.75,9.05,8.6,8.6,121928,0
2016-07-20,8.7,8.85,8.5,8.7,179901,0
2016-07-21,8.65,8.8,8.55,8.6,31430,0
2016-07-22,8.55,8.65,8.5,8.65,83545,0
2016-07-25,8.65,8.75,8.4,8.65,111758,0
2016-07-26,8.7,8.75,8.5,8.7,68626,0
2016-07-27,8.7,8.8,8.4,8.65,74430,0
2016-07-28,8.55,8.55,8.5,8.55,29445,0
2016-07-29,8.4,8.5,8.05,8.15,116795,0
2016-08-01,8.25,8.6,8.15,8.6,83137,0
2016-08-02,8.5,8.6,8.3,8.55,62300,0
2016-08-03,8.5,8.7,8.45,8.65,66278,0
2016-08-04,8.55,8.7,8.5,8.6,44884,0
2016-08-05,8.6,8.85,8.6,8.7,102497,0
2016-08-08,8.65,9.506,8.65,9.05,325621,0
2016-08-09,9.15,9.85,9,9.65,223024,0
2016-08-10,9.8,9.836,9.15,9.2,130745,0
2016-08-11,9.35,9.45,9.05,9.15,106786,0
2016-08-12,9.05,9.2,9.05,9.1,52949,0
2016-08-15,9.2,9.8,9.1,9.8,115451,0
2016-08-16,9.65,9.9,9.25,9.3,176146,0
2016-08-17,9.1,9.15,8.75,9.15,124023,0
2016-08-18,9.2,9.35,9.1,9.2,44495,0
2016-08-19,9.1,9.3,9.1,9.3,32221,0
2016-08-22,9.25,9.425,8.8,9.25,98827,0
2016-08-23,9.2,10.7,9.15,10.4,400115,0
2016-08-24,10.5,10.5,9.4,9.5,225535,0
2016-08-25,9.75,10.15,9.35,9.75,129338,0
2016-08-26,9.6,9.7,9.15,9.2,172990,0
2016-08-29,9.3,9.568,9.1,9.3,155124,0
2016-08-30,9.2,9.6,9.15,9.25,83246,0
2016-08-31,9.2,9.4,9.15,9.15,67255,0
2016-09-01,9.25,9.2675,9.1,9.15,64725,0
2016-09-02,9.1,9.4,9.1,9.2,113730,0
2016-09-06,9.25,9.4,9.05,9.15,164394,0
2016-09-07,9.2,9.35,9.05,9.1,106745,0
2016-09-08,9.15,10.2,9.15,9.9,242032,0
2016-09-09,9.7,9.744,9.4,9.4,96106,0
2016-09-12,9.25,9.7,9.2,9.6,81092,0
2016-09-13,9.35,9.508,9.2,9.2,61947,0
2016-09-14,9.3,9.3,9.15,9.2,36342,0
2016-09-15,9.2,9.6,9.183,9.5,82274,0
2016-09-16,9.45,9.55,9.25,9.25,53008,0
2016-09-19,9.25,9.562,9.15,9.4,126649,0
2016-09-20,9.4,9.45,9.3,9.35,81286,0
2016-09-21,9.4,9.745,9.25,9.25,132946,0
2016-09-22,9.35,9.684,9.35,9.5,168214,0
2016-09-23,9.35,9.75,9.35,9.75,101044,0
2016-09-26,9.55,9.8,9.35,9.6,140146,0
2016-09-27,9.6,9.8,9.45,9.6,132664,0
2016-09-28,9.6,9.85,9.55,9.7,96353,0
2016-09-29,9.7,9.85,9.5,9.55,47662,0
2016-09-30,9.8,10.417,9.625,10.3,403022,0
2016-10-03,10.35,10.4,9.9,10.25,205451,0
2016-10-04,10.25,12.4,10.2,12.35,844539,0
2016-10-05,12.3,12.3,11.555,11.75,322610,0
2016-10-06,11.75,12.45,11.625,12.25,254210,0
2016-10-07,12.3,12.5,11.2,11.4,215496,0
2016-10-10,11.3,11.602,11.25,11.25,64284,0
2016-10-11,11.1,11.45,10.4,10.45,233085,0
2016-10-12,10.5,11.1,10.425,10.85,185773,0
2016-10-13,10.65,10.8,10.35,10.5,84657,0
2016-10-14,10.5,11,10.3,10.4,126162,0
2016-10-17,10.5,10.55,10.25,10.45,46725,0
2016-10-18,10.55,10.75,10.35,10.45,80624,0
2016-10-19,10.5,10.7,10.35,10.4,31285,0
2016-10-20,10.45,10.6,10.35,10.4,58773,0
2016-10-21,10.4,10.45,9.95,10.1,125487,0
2016-10-24,10.05,10.25,9.8,10.2,104677,0
2016-10-25,10.2,10.45,10.15,10.3,62373,0
2016-10-26,10.25,10.45,10.25,10.3,43205,0
2016-10-27,10.25,10.5,10.25,10.4,82773,0
2016-10-28,10.45,10.45,10.1,10.1,92070,0
2016-10-31,10.15,10.2,9.8,9.8,128810,0
2016-11-01,9.8,9.9,9.4,9.4,156926,0
2016-11-02,9.3,9.5,9.1,9.1,55818,0
2016-11-03,9.05,9.25,9,9.05,49347,0
2016-11-04,9,9.15,9,9,38375,0
2016-11-07,9.2,9.45,9.1,9.15,60997,0
2016-11-08,9.2,9.2,9,9.05,57849,0
2016-11-09,9,9.2,8.8,9.1,37231,0
2016-11-10,9.4,9.4495,8.8,9.05,71852,0
2016-11-11,8.95,9.15,8.85,9.05,23748,0
2016-11-14,9.05,9.2,8.9,8.9,79813,0
2016-11-15,8.9,9.1,8.9,8.95,44593,0
2016-11-16,9.1,9.15,8.9,9.05,59709,0
2016-11-17,9.05,9.155,8.775,8.9,82352,0
2016-11-18,8.95,9.15,8.8,8.95,62107,0
2016-11-21,9,9.1,8.82,9.05,48160,0
2016-11-22,9.1,9.1,8.9,8.95,27345,0
2016-11-23,8.8,9.2,8.8,9.15,143212,0
2016-11-25,9.3,9.8,9.2875,9.65,78076,0
2016-11-28,9.6,9.85,9.35,9.7,77568,0
2016-11-29,9.7,9.85,9.475,9.7,98282,0
2016-11-30,9.8,9.8,9.45,9.6,84708,0
2016-12-01,9.65,9.65,8.9,9,82633,0
2016-12-02,9,9.1,8.8,8.85,52014,0
2016-12-05,8.85,9.05,8.8,9,57358,0
2016-12-06,9.1,9.1,8.9,8.95,41972,0
2016-12-07,8.95,9.25,8.95,9.25,43323,0
2016-12-08,9.05,9.25,8.95,9.05,51562,0
2016-12-09,9.05,9.25,9.05,9.25,48682,0
2016-12-12,9.25,9.25,8.85,8.85,34496,0
2016-12-13,9,9,8.75,8.8,67219,0
2016-12-14,8.8,9,8.775,8.8,50958,0
2016-12-15,8.8,8.8,8.5,8.5,80662,0
2016-12-16,8.5,8.7,8.3,8.3,109104,0
2016-12-19,8.3,8.45,8.2,8.35,83598,0
2016-12-20,8.25,8.6,8.15,8.2,165642,0
2016-12-21,8.15,8.35,8.15,8.25,57261,0
2016-12-22,8.6,8.95,8.35,8.55,213965,0
2016-12-23,8.45,8.85,8.35,8.6,112026,0
2016-12-27,8.6,8.75,8.4,8.6,45765,0
2016-12-28,8.55,8.6,8.4,8.4,45468,0
2016-12-29,8.35,8.45,8.15,8.15,133244,0
2016-12-30,7.8,8.195,7.75,7.95,235900,0
2017-01-03,7.95,8.25,7.85,7.85,39107,0
2017-01-04,7.95,8.15,7.95,8.05,66282,0
2017-01-05,8.2,8.6,8.15,8.35,118077,0
2017-01-06,8.6,8.6,8.25,8.5,96114,0
2017-01-09,8.5,8.75,8.4,8.65,112974,0
2017-01-10,8.65,8.65,8.15,8.35,102584,0
2017-01-11,8.35,8.496,8.35,8.4,48360,0
2017-01-12,8.4,8.55,8.15,8.35,75747,0
2017-01-13,8.3,8.5,8.25,8.5,39159,0
2017-01-17,8.5,8.55,8.4,8.5,70596,0
2017-01-18,8.5,8.6,8.45,8.6,68537,0
2017-01-19,8.55,8.65,8.5,8.65,35625,0
2017-01-20,8.65,8.65,8.4505,8.5,47790,0
2017-01-23,8.3,8.55,8.2,8.5,124730,0
2017-01-24,8.5,8.65,8.4,8.45,63756,0
2017-01-25,8.35,8.575,8.35,8.45,83811,0
2017-01-26,8.5,8.55,8.35,8.45,43403,0
2017-01-27,8.4,8.45,8.3,8.35,20761,0
2017-01-30,8.35,8.45,8.3,8.35,40911,0
2017-01-31,8.35,8.45,8.25,8.35,34314,0
2017-02-01,8.3,8.35,8.15,8.25,57716,0
2017-02-02,8.1,8.4,8,8.15,75170,0
2017-02-03,7.9,8.15,7.8,8.1,138927,0
2017-02-06,7.9,8.6899,7.85,8.16,374364,0
2017-02-07,8.16,8.33,7.83,7.92,331224,0
2017-02-08,7.9,7.92,7.65,7.7,170352,0
2017-02-09,7.64,7.83,7.6,7.81,133687,0
2017-02-10,7.73,7.92,7.66,7.88,62438,0
2017-02-13,7.9,8.09,7.76,8.04,84052,0
2017-02-14,8,8.1,7.8,8,87421,0
2017-02-15,7.95,8.01,7.9,7.99,81405,0
2017-02-16,8.05,8.65,8.05,8.53,318749,0
2017-02-17,8.55,8.55,8.245,8.32,288915,0
2017-02-21,8.4,8.44,8.22,8.25,149784,0
2017-02-22,8.23,8.53,8.18,8.29,214396,0
2017-02-23,8.35,8.35,8.07,8.12,113795,0
2017-02-24,8.08,8.51,8.01,8.28,266389,0
2017-02-27,8.28,8.4299,8.09,8.24,132240,0
2017-02-28,8.1,8.2,8.08,8.16,90733,0
2017-03-01,8.16,8.28,8.01,8.15,305530,0
2017-03-02,8.1,8.25,7.948,8.03,113154,0
2017-03-03,7.94,8.19,7.88,7.88,161744,0
2017-03-06,7.81,7.87,7.7,7.72,108035,0
2017-03-07,7.67,7.99,7.63,7.75,237499,0
2017-03-08,7.83,8.08,7.7699,7.78,136811,0
2017-03-09,7.72,7.97,7.69,7.83,81692,0
2017-03-10,7.8,8,7.77,7.91,191082,0
2017-03-13,7.91,8.14,7.91,7.99,148251,0
2017-03-14,7.97,8.15,7.85,7.85,86567,0
2017-03-15,7.85,8.07,7.8,7.99,155451,0
2017-03-16,8.01,8.15,7.91,7.91,134484,0
2017-03-17,7.91,8.12,7.85,7.95,173784,0
2017-03-20,7.91,8.055,7.805,7.84,249456,0
2017-03-21,7.85,7.97,7.615,7.7,369615,0
2017-03-22,7.67,7.71,7.59,7.62,112461,0
2017-03-23,7.61,7.83,7.61,7.69,266228,0
2017-03-24,7.69,7.94,7.68,7.75,240078,0
2017-03-27,7.65,7.87,7.65,7.86,117532,0
2017-03-28,7.83,7.96,7.8098,7.9,198405,0
2017-03-29,7.84,7.9,7.82,7.83,104237,0
2017-03-30,7.83,7.9,7.75,7.84,263742,0
2017-03-31,7.81,7.89,7.8,7.8,40805,0
2017-04-03,7.81,7.89,7.75,7.79,53575,0
2017-04-04,7.74,7.81,7.65,7.72,63929,0
2017-04-05,7.71,7.86,7.62,7.66,144675,0
2017-04-06,7.74,7.82,7.64,7.69,100766,0
2017-04-07,7.66,7.735,7.6507,7.68,78934,0
2017-04-10,7.68,7.71,7.55,7.58,121631,0
2017-04-11,7.56,7.58,7.42,7.52,81346,0
2017-04-12,7.5,7.62,7.46,7.52,72446,0
2017-04-13,7.48,7.575,7.44,7.47,82573,0
2017-04-17,7.49,7.56,7.38,7.41,96722,0
2017-04-18,7.38,7.48,7.36,7.45,77093,0
2017-04-19,7.38,7.53,7.38,7.42,65324,0
2017-04-20,7.48,7.5403,7.4057,7.5,70937,0
2017-04-21,7.49,7.5156,7.36,7.39,99027,0
2017-04-24,7.43,7.43,7.35,7.4,115509,0
2017-04-25,7.41,7.5,7.3701,7.43,59636,0
2017-04-26,7.44,7.5,7.38,7.4,61503,0
2017-04-27,7.4,7.47,7.3914,7.4,39056,0
2017-04-28,7.4,7.45,7.37,7.38,126713,0
2017-05-01,7.38,7.46,7.34,7.34,59881,0
2017-05-02,7.33,7.35,7.11,7.12,201734,0
2017-05-03,7.12,7.14,6.9,6.97,124323,0
2017-05-04,6.91,6.91,6.01,6.57,595994,0
2017-05-05,6.57,6.7001,6.55,6.64,171287,0
2017-05-08,6.66,6.66,6.4001,6.45,74854,0
2017-05-09,6.5,6.5,6.26,6.38,78546,0
2017-05-10,6.38,6.4,6.27,6.31,77700,0
2017-05-11,6.31,6.31,6.08,6.16,210022,0
2017-05-12,6.22,6.23,6.05,6.15,92937,0
2017-05-15,6.21,6.25,6.07,6.25,117179,0
2017-05-16,6.33,7.3,6.27,7.22,872077,0
2017-05-17,7.15,7.29,7.01,7.11,195772,0
2017-05-18,7.05,7.19,7.05,7.16,111929,0
2017-05-19,7.2,7.4,7.05,7.34,146520,0
2017-05-22,7.39,7.39,7.01,7.1,102467,0
2017-05-23,7.11,7.19,7,7.03,158361,0
2017-05-24,7.03,7.09,6.9,6.95,102011,0
2017-05-25,7,7,6.93,6.99,53606,0
2017-05-26,6.99,6.99,6.81,6.84,43878,0
2017-05-30,6.82,6.87,6.71,6.81,95220,0
2017-05-31,6.84,6.86,6.71,6.79,114096,0
2017-06-01,6.76,7,6.74,6.88,59111,0
2017-06-02,6.86,7.09,6.76,7.06,84691,0
2017-06-05,7.1,7.12,7,7.09,61333,0
2017-06-06,7,7.28,6.95,7.25,69505,0
2017-06-07,7.3,7.3,6.97,7.03,77938,0
2017-06-08,7.01,7.1,6.88,6.95,314654,0
2017-06-09,6.9,6.97,6.52,6.73,476330,0
2017-06-12,6.62,6.89,6.5,6.89,114400,0
2017-06-13,6.86,6.86,6.72,6.73,50325,0
2017-06-14,6.68,6.71,6.48,6.6,159141,0
2017-06-15,6.51,6.67,6.41,6.57,141874,0
2017-06-16,6.5,6.51,6.15,6.15,222157,0
2017-06-19,6.16,6.5,6.16,6.43,183237,0
2017-06-20,6.39,6.4,6.26,6.3,36864,0
2017-06-21,6.33,6.74,6.32,6.33,159679,0
2017-06-22,6.37,6.69,6.3,6.46,128733,0
2017-06-23,6.4,6.55,6.4,6.4,66380,0
2017-06-26,6.38,6.4979,6.29,6.4,160128,0
2017-06-27,6.36,6.505,6.27,6.31,87549,0
2017-06-28,6.28,6.35,6.25,6.29,109957,0
2017-06-29,6.25,6.28,6.1,6.13,112641,0
2017-06-30,6.15,6.3,6.02,6.09,185133,0
2017-07-03,6.07,6.24,6.0101,6.2,82874,0
2017-07-05,6.22,6.22,6.08,6.15,92273,0
2017-07-06,6.1,6.15,6.03,6.07,74253,0
2017-07-07,6.0705,6.11,6.02,6.02,69568,0
2017-07-10,6.04,6.13,6.04,6.09,73558,0
2017-07-11,6.13,6.14,6.02,6.08,98721,0
2017-07-12,6.13,6.13,6.05,6.1,60181,0
2017-07-13,6.1,6.3,6.07,6.21,112874,0
2017-07-14,6.2,6.3,6.18,6.22,69353,0
2017-07-17,6.4,6.4,6.06,6.06,102322,0
2017-07-18,6.06,6.21,6.06,6.08,151579,0
2017-07-19,6.15,6.27,6.1,6.17,107557,0
2017-07-20,6.17,6.2706,6.09,6.1,144824,0
2017-07-21,6.09,6.17,6.07,6.14,56410,0
2017-07-24,6.16,6.405,6.13,6.4,88629,0
2017-07-25,6.54,6.95,6.54,6.69,286215,0
2017-07-26,6.76,7.22,6.69,7.17,786452,0
2017-07-27,7.23,7.31,6.74,6.88,554981,0
2017-07-28,6.91,7.1,6.78,6.79,299160,0
2017-07-31,6.84,7.06,6.8,7,278303,0
2017-08-01,7.05,7.05,6.83,6.86,194609,0
2017-08-02,6.85,6.94,6.75,6.87,149597,0
2017-08-03,6.85,6.95,6.76,6.86,222812,0
2017-08-04,6.87,7,6.82,6.96,149706,0
2017-08-07,6.96,7.1,6.9,6.96,166445,0
2017-08-08,6.95,7,6.86,6.91,200072,0
2017-08-09,6.89,6.92,6.77,6.88,221728,0
2017-08-10,6.84,6.84,6.64,6.68,206645,0
2017-08-11,6.59,6.76,6.52,6.71,266851,0
2017-08-14,6.8,7.12,6.76,6.88,293192,0
2017-08-15,6.89,6.91,6.78,6.79,111566,0
2017-08-16,6.88,7.48,6.88,7.33,508855,0
2017-08-17,7.32,7.65,7.26,7.34,282827,0
2017-08-18,7.34,8.5,7.34,8.23,768371,0
2017-08-21,8.5,8.83,7.75,7.96,1111496,0
2017-08-22,8,8.33,7.81,8.01,450623,0
2017-08-23,7.93,8.07,7.71,7.74,412712,0
2017-08-24,7.74,8.05,7.68,7.99,320396,0
2017-08-25,8.05,8.14,7.85,7.91,131454,0
2017-08-28,7.94,8.1958,7.84,8.04,187630,0
2017-08-29,7.96,8.19,7.86,8.07,165318,0
2017-08-30,8.06,8.13,7.68,7.69,467699,0
2017-08-31,7.88,7.9089,7.5,7.54,361900,0
2017-09-01,7.53,7.61,7.16,7.33,674840,0
2017-09-05,7.33,7.77,7.32,7.64,614829,0
2017-09-06,7.64,7.83,7.63,7.72,207521,0
2017-09-07,7.67,7.86,7.66,7.82,151935,0
2017-09-08,7.8,7.82,7.6,7.6,191663,0
2017-09-11,7.6,7.8,7.56,7.76,194499,0
2017-09-12,7.74,7.97,7.68,7.96,131484,0
2017-09-13,7.92,8.22,7.92,8.08,262123,0
2017-09-14,8.08,8.2,7.92,7.98,170032,0
2017-09-15,8.01,8.155,8.01,8.07,215721,0
2017-09-18,8.11,8.17,8.01,8.06,215545,0
2017-09-19,8.04,8.07,7.91,7.97,358786,0
2017-09-20,8,8.27,8,8.24,266053,0
2017-09-21,8.21,9.13,8.18,8.8,527877,0
2017-09-22,8.81,9.21,8.59,9.01,407459,0
2017-09-25,9,9.03,8.3,8.38,515858,0
2017-09-26,8.45,8.78,8.38,8.55,292369,0
2017-09-27,8.61,8.75,8.5,8.58,139439,0
2017-09-28,8.6,8.71,8.53,8.68,187474,0
2017-09-29,8.75,9.05,8.67,8.96,206314,0
2017-10-02,8.97,9.32,8.96,9.24,333500,0
2017-10-03,9.3,9.37,9.011,9.1,194192,0
2017-10-04,9,9.06,8.75,8.87,184855,0
2017-10-05,8.88,9.05,8.76,8.87,100285,0
2017-10-06,8.86,9,8.711,8.98,143482,0
2017-10-09,9.04,9.18,8.99,9.01,106277,0
2017-10-10,9.03,9.2412,8.99,9.1,145209,0
2017-10-11,9.06,9.27,8.88,9.2,169991,0
2017-10-12,9.2,9.31,9.1,9.13,134160,0
2017-10-13,9.12,9.22,9.05,9.12,70659,0
2017-10-16,9.16,9.43,9.15,9.29,371895,0
2017-10-17,9.29,9.42,9.17,9.33,206292,0
2017-10-18,9.31,9.58,9.31,9.38,255506,0
2017-10-19,9.35,9.5,9.21,9.34,250734,0
2017-10-20,9.4,9.6,9.39,9.57,197719,0
2017-10-23,9.95,11.5,9.04,9.08,2354819,0
2017-10-24,9.08,9.78,9.01,9.49,727207,0
2017-10-25,9.48,9.96,9.28,9.84,497254,0
2017-10-26,9.9,10.07,9.6701,9.95,289516,0
2017-10-27,9.95,10.49,9.87,10.36,318196,0
2017-10-30,10.35,11.1,10.35,10.6,516442,0
2017-10-31,10.65,11.28,10.61,11.05,627821,0
2017-11-01,11.38,11.38,10.61,10.92,446501,0
2017-11-02,10.99,11.5,10.85,11.27,308884,0
2017-11-03,11.34,11.68,11.12,11.45,439841,0
2017-11-06,11.45,11.98,11.1001,11.16,426555,0
2017-11-07,11.15,11.17,10.45,10.9,336316,0
2017-11-08,10.63,11.13,10.56,10.97,172529,0
2017-11-09,10.97,10.97,10.49,10.62,197111,0
2017-11-10,10.66,10.74,10.12,10.44,300133,0
