Date,Open,High,Low,Close,Volume,OpenInt
2011-06-17,58.8,58.8,54,56.4,262,0
2011-06-20,60,60,48,57.6,1360,0
2011-06-21,50.4,60,50.4,52.8,1007,0
2011-06-22,58,58,53.2,56.8,752,0
2011-06-23,50,63.2,50,54,1100,0
2011-06-24,51.2,58,50.8,51.6,240,0
2011-06-27,55.6,55.6,50,52.8,642,0
2011-06-28,51.6,52,46,47.6,1859,0
2011-06-29,47.2,50,40,40,27719,0
2011-06-30,41.6,41.6,35.2,36.8,10236,0
2011-07-01,39.2,40,36.4,37.6,2147,0
2011-07-05,37.2,39.6,37.2,37.6,2724,0
2011-07-06,37.6,42.4,37.6,40,4972,0
2011-07-07,40,44,39.2,40.4,3696,0
2011-07-08,40,41.2,38.8,40.8,669,0
2011-07-11,41.6,41.6,38.8,40,1375,0
2011-07-12,38.4,43.6,38.4,40.8,594,0
2011-07-13,42.4,48.4,40.4,43.2,22590,0
2011-07-14,44.8,44.8,38.8,40,6939,0
2011-07-15,41.6,42,40,40.4,2470,0
2011-07-18,41.6,41.6,37.2,38,3003,0
2011-07-19,36.4,39.2,34.8,38.4,3671,0
2011-07-20,38.4,40,36.8,37.6,2658,0
2011-07-21,38.4,38.4,35.6,36,4257,0
2011-07-22,36,46.4,36,45.6,16122,0
2011-07-25,44,46.4,39.2,40,13974,0
2011-07-26,42,43.2,39.2,40,6819,0
2011-07-27,40.4,40.4,36.4,36.4,5194,0
2011-07-28,37.2,38.8,34.4,34.4,5663,0
2011-07-29,38,38,34,35.6,4174,0
2011-08-01,35.2,36.8,34.4,36,1799,0
2011-08-02,36,36.4,34.4,36,2622,0
2011-08-03,34.8,36,32,34,3074,0
2011-08-04,35.2,35.6,32.8,33.2,2628,0
2011-08-05,32,33.2,26.8,30.4,4100,0
2011-08-08,28,30.8,26,26,2960,0
2011-08-09,27.2,31.6,26,29.6,1173,0
2011-08-10,29.2,30,27.2,28.8,1793,0
2011-08-11,29.2,29.2,27.6,29.2,1411,0
2011-08-12,28.8,29.2,28,29.2,1448,0
2011-08-15,30.8,30.8,24,26.4,1741,0
2011-08-16,26,28,25.6,25.6,2349,0
2011-08-17,27.2,29.2,26.8,28,749,0
2011-08-18,26.8,28,24,24.8,2217,0
2011-08-19,24.8,25.6,24.8,25.2,745,0
2011-08-22,25.2,25.6,24.8,25.2,730,0
2011-08-23,25.2,25.2,22.8,23.2,1799,0
2011-08-24,23.6,29.6,23.2,27.2,2205,0
2011-08-25,29.2,29.2,26,27.6,812,0
2011-08-26,27.6,29.2,26.4,28.4,298,0
2011-08-29,29.2,29.2,26.4,27.6,450,0
2011-08-30,27.2,29.2,27.2,28.8,211,0
2011-08-31,28,28.6,27.004,27.204,911,0
2011-09-01,27.2,28.4,27.2,28,314,0
2011-09-02,27.2,27.2,26,26.04,899,0
2011-09-06,28,28,24,24.4,958,0
2011-09-07,26.4,28,25.6,25.6,314,0
2011-09-08,26,28,24.8,28,703,0
2011-09-09,28,28.8,25.2,27.2,396,0
2011-09-12,26,27.2,22.4,24.8,1451,0
2011-09-13,24,26,23.2,24,710,0
2011-09-14,24,24.8,20.8,24,3562,0
2011-09-15,23.2,24.8,22.4,22.4,854,0
2011-09-16,23.6,24,22.4,23.6,879,0
2011-09-19,24,24.8,23.2,23.2,854,0
2011-09-20,23.6,23.6,22,22,445,0
2011-09-21,22,23.6,20,20.4,1206,0
2011-09-22,20,22,18,20,1138,0
2011-09-23,18.4,20,18.4,19.6,839,0
2011-09-26,18.4,19.6,17.2,19.2,277,0
2011-09-27,18.8,20,16,16,1128,0
2011-09-28,16,18.4,14.8,16,1156,0
2011-09-29,18.4,19.6,17.6,18,740,0
2011-09-30,19.6,19.76,18,19.2,489,0
2011-10-03,16.8,19.6,14.8,15.2,362,0
2011-10-04,15.2,19.2,9.6,12.8,3836,0
2011-10-05,14.4,14.4,12.8,14.4,259,0
2011-10-06,14,16,14,14.4,688,0
2011-10-07,14.4,16,14,14,386,0
2011-10-10,14,14,12,13.6,1765,0
2011-10-11,12.8,14,12.8,13.2,277,0
2011-10-12,16,16,13.6,16,615,0
2011-10-13,14.8,16,14,14,1307,0
2011-10-14,14.4,16,14.4,15.2,1098,0
2011-10-17,16,16,15.2,15.6,126,0
2011-10-18,16,16,14.4,14.4,223,0
2011-10-19,14.4,16,14.4,15.6,796,0
2011-10-20,16,16.4,14.8,16.4,241,0
2011-10-21,16,16.4,14.4,14.4,910,0
2011-10-24,15.2,16.4,15.2,16,1149,0
2011-10-25,14.4,16,14.4,15.2,165,0
2011-10-26,16.4,16.4,15.2,15.2,191,0
2011-10-27,16,16,15.2,15.2,117,0
2011-10-28,15.6,17.6,15.6,17.6,929,0
2011-10-31,17.6,17.6,15.6,17.2,522,0
2011-11-01,16,17.2,16,16,342,0
2011-11-02,17.2,17.2,16,16,221,0
2011-11-03,16.8,20.8,16.8,18.4,995,0
2011-11-04,18,18,16,16,2174,0
2011-11-07,16,16.4,15.6,15.6,728,0
2011-11-08,16,16.4,15.2,15.6,871,0
2011-11-09,15.2,15.2,14,14.8,687,0
2011-11-10,14.8,15.6,14,14,604,0
2011-11-11,14,15.2,14,15.2,968,0
2011-11-14,14,15.6,11.6,12.4,804,0
2011-11-15,12.4,13.2,8,8.8,4820,0
2011-11-16,10.4,12,8,9.2,3542,0
2011-11-17,9.6,11.6,8.8,8.8,1506,0
2011-11-18,10,10.4,8.8,8.8,383,0
2011-11-21,9.6,9.6,8.4,8.4,724,0
2011-11-22,8.4,10,8.4,9.6,1111,0
2011-11-23,8.8,10,8.4,9.6,804,0
2011-11-25,9.6,10,9.6,9.6,86,0
2011-11-28,8.8,10,8.8,10,250,0
2011-11-29,10,10,8.8,8.8,783,0
2011-11-30,8.8,10,8.8,10,637,0
2011-12-01,10.4,10.4,9.2,9.2,726,0
2011-12-02,10,10.4,9.2,9.2,886,0
2011-12-05,10.4,13.2,10,12.4,7874,0
2011-12-06,13.2,13.6,10,10,2658,0
2011-12-07,11.2,11.6,10.04,11.2,1400,0
2011-12-08,11.2,11.2,9.6,9.6,455,0
2011-12-09,9.6,10.4,9.6,10,1059,0
2011-12-12,11.2,11.2,9.2,10.4,480,0
2011-12-13,11.2,11.2,9.6,10,186,0
2011-12-14,8.4,11.2,8.4,10,544,0
2011-12-15,10,10.4,8.4,10,577,0
2011-12-16,10.004,11.12,10.004,10.8,1697,0
2011-12-19,10,13.2,10,10.4,3317,0
2011-12-20,10.4,11.6,9.2,9.2,699,0
2011-12-21,9.2,11.2,8.4,9.6,6118,0
2011-12-22,10.8,13.6,10,12.4,14642,0
2011-12-23,13.6,14.4,12.8,13.6,6369,0
2011-12-27,14,14.4,12.4,12.4,750,0
2011-12-28,12.4,13.2,11.2,12.4,3663,0
2011-12-29,12,12.8,11.6,12.8,3789,0
2011-12-30,12.4,13.2,12,12.796,3940,0
2012-01-03,12.8,12.8,11.2,12,2167,0
2012-01-04,12,13,11.2,12,1777,0
2012-01-05,12.8,13,11.32,12,997,0
2012-01-06,12,14,12,12,1801,0
2012-01-09,13.6,13.64,12,12.004,918,0
2012-01-10,12.4,13.6,11.6,11.6,4675,0
2012-01-11,12,15.204,11.724,14.136,20719,0
2012-01-12,14.8,15.2,12.8,13.632,4043,0
2012-01-13,12.8,14,12.52,13.6,1126,0
2012-01-17,14,14,12.4,13.968,796,0
2012-01-18,12.44,13.2,12.44,13.2,607,0
2012-01-19,12.8,13.2,9.06,12,16645,0
2012-01-20,11.2,12,10.348,11.196,2325,0
2012-01-23,10.4,11.2,10.4,10.4,568,0
2012-01-24,11.2,11.436,10.4,11.2,1570,0
2012-01-25,12,12,10.8,11.596,3245,0
2012-01-26,11.596,11.596,10.028,11.2,643,0
2012-01-27,11.6,11.836,10.8,10.8,1170,0
2012-01-30,10.8,10.8,9.6,10.716,1732,0
2012-01-31,11.2,11.48,10.8,10.912,792,0
2012-02-01,10.8,11.6,10.236,10.236,1666,0
2012-02-02,11.2,11.6,10.4,10.4,1044,0
2012-02-03,10.8,11.2,10.244,11,1135,0
2012-02-06,10.4,10.8,10,10.44,2031,0
2012-02-07,10,10.76,9.6,10.76,2925,0
2012-02-08,10.8,11.2,10.4,10.98,3876,0
2012-02-09,11.6,15.2,10.8,15.2,22504,0
2012-02-10,15.6,18.8,13,13.6,37569,0
2012-02-13,12.8,15.996,12.64,15.996,13723,0
2012-02-14,16.8,16.8,12.008,13.2,11203,0
2012-02-15,13.82,13.82,12.032,12.64,4942,0
2012-02-16,12.8,13.4,12.072,12.4,3203,0
2012-02-17,13.2,13.2,11.6,12.4,10736,0
2012-02-21,12.4,13.2,11.6,12.8,2802,0
2012-02-22,12,12.4,10.86,11.58,9419,0
2012-02-23,11.292,11.568,11.04,11.08,3316,0
2012-02-24,11.2,11.2,10.72,11.196,3118,0
2012-02-27,11.2,11.2,10.08,10.2,5411,0
2012-02-28,10.4,11.8,10.04,11.2,3287,0
2012-02-29,11.6,11.6,10,10.8,2138,0
2012-03-01,10.8,12.008,10.048,10.4,11514,0
2012-03-02,10.8,11.396,10.544,11.2,2564,0
2012-03-05,11,11.2,10,10.24,5583,0
2012-03-06,10.72,12.56,10.72,11.2,30523,0
2012-03-07,11.52,11.56,9.524,9.8,11271,0
2012-03-08,10.04,10.08,8.4,9.2,12370,0
2012-03-09,9.44,9.96,9.2,9.76,8296,0
2012-03-12,10.52,11.2,10,10.52,21392,0
2012-03-13,10.64,10.64,9.8,10.12,5860,0
2012-03-14,10.56,10.56,9.8,9.96,6476,0
2012-03-15,9.8,10.08,8.36,9.2,10150,0
2012-03-16,9.6,9.6,8.8,8.92,6689,0
2012-03-19,9,9.28,8.88,9.08,6512,0
2012-03-20,9.28,9.64,9,9.08,11732,0
2012-03-21,8.52,9.32,8.4436,8.96,3852,0
2012-03-22,8.72,8.8,8.6396,8.68,1236,0
2012-03-23,8.88,8.92,8.56,8.6,3403,0
2012-03-26,8.6,9,7.52,8.04,11730,0
2012-03-27,8,8,7.52,7.52,5249,0
2012-03-28,7.4,8,6.6,7.6,11008,0
2012-03-29,8.36,9.96,7.2,8.4,51310,0
2012-03-30,8,8.2796,6.6,7.52,11498,0
2012-04-02,7.52,7.96,6.96,7.92,2899,0
2012-04-03,7.76,9.16,7.434,8.7968,34481,0
2012-04-04,8.88,25.56,8.32,22.68,995150,0
2012-04-05,27.6,35.232,23.24,23.48,1356537,0
2012-04-09,20.44,25,19.08,20,259728,0
2012-04-10,18.92,25.2,18.4,20.24,239253,0
2012-04-11,21.68,24.36,18.84,19.08,162507,0
2012-04-12,20.2,21.96,18,19.16,143592,0
2012-04-13,18.4,19.553,15.04,15.88,58813,0
2012-04-16,15.88,17.88,13.72,14.4,67457,0
2012-04-17,15.4,19.52,14.32,17.28,436257,0
2012-04-18,15.76,18.92,15.558,16.52,256053,0
2012-04-19,16.36,16.92,15.44,15.48,57663,0
2012-04-20,15.72,16.4,14.12,14.48,78052,0
2012-04-23,14.44,17,14.12,15.84,185275,0
2012-04-24,16.04,16.04,14.6,15.32,47415,0
2012-04-25,15.72,23.36,15.72,22.48,767328,0
2012-04-26,21.56,24.4,18.6,19.16,289961,0
2012-04-27,19.92,20.8,18,18.16,110790,0
2012-04-30,22,23.36,20.12,21.24,327407,0
2012-05-01,21.92,21.92,19.04,20.04,58332,0
2012-05-02,22.68,25.52,21.36,22.48,371818,0
2012-05-03,23.08,24.2,21.6,22.4,136561,0
2012-05-04,23.2,23.72,18.8,19.48,166814,0
2012-05-07,19.68,19.84,17.4,19.04,77571,0
2012-05-08,18.92,18.92,18,18.24,21092,0
2012-05-09,18.28,18.28,16.44,16.72,34926,0
2012-05-10,17.8,19.2,16.72,17.4,41305,0
2012-05-11,17.56,19.08,16.84,17.8,42573,0
2012-05-14,17.48,17.92,17,17.76,26567,0
2012-05-15,17.28,17.6,15.6,15.84,49156,0
2012-05-16,12.04,14.52,12,12,155585,0
2012-05-17,12.4,12.76,10.24,11.04,40207,0
2012-05-18,11.04,11.4,9.52,9.68,24290,0
2012-05-21,9.88,10.32,9.6,9.72,21647,0
2012-05-22,11.56,15.68,10.764,13.68,342075,0
2012-05-23,13.8,15.04,12.16,12.84,74063,0
2012-05-24,12.88,12.88,11.72,12.48,30760,0
2012-05-25,12.36,13.44,12.04,12.52,35489,0
2012-05-29,12.88,14.52,12.28,13.12,48097,0
2012-05-30,12.96,13.08,12.16,12.374,15655,0
2012-05-31,12.4,12.8,12.16,12.24,8778,0
2012-06-01,12.04,12.04,11.2,11.44,10912,0
2012-06-04,12,12,11.04,11.36,7133,0
2012-06-05,11.16,11.72,10.92,11.64,7614,0
2012-06-06,11.88,12.36,11.6,11.84,10068,0
2012-06-07,11.88,13.88,11.32,13.48,59092,0
2012-06-08,13.56,14.16,12.68,13.3,27288,0
2012-06-11,13.52,13.56,11.92,12.44,9827,0
2012-06-12,12.24,12.52,11.72,12.16,15662,0
2012-06-13,11.88,12,10.64,11.32,17583,0
2012-06-14,11.36,11.36,10.4,11,7713,0
2012-06-15,10.88,11.32,10.88,11.08,5783,0
2012-06-18,11.08,11.08,10.682,11.04,4898,0
2012-06-19,11,13.24,10.68,11.28,47328,0
2012-06-20,11.32,11.68,10.72,11.44,15457,0
2012-06-21,11.48,11.52,11.12,11.16,5202,0
2012-06-22,11,11.16,10.76,10.88,9258,0
2012-06-25,10.88,11.4,10.36,10.72,13656,0
2012-06-26,10.6,10.8,10.32,10.632,5142,0
2012-06-27,10.4,10.4,8.96,9.92,22014,0
2012-06-28,9.6,9.88,9.4404,9.72,1554,0
2012-06-29,9.96,9.96,9.518,9.96,3486,0
2012-07-02,9.96,10.64,9.96,10.2,7740,0
2012-07-03,10.48,10.48,9.08,9.8,9748,0
2012-07-05,9.56,9.88,8.4,9.56,7109,0
2012-07-06,9.52,9.84,8.76,9.28,2913,0
2012-07-09,9.48,10.6,9.4,9.4,31391,0
2012-07-10,9.6,9.96,8.4804,8.92,3105,0
2012-07-11,9.16,11.16,8.604,9.8,109026,0
2012-07-12,9.76,9.76,9.24,9.36,9736,0
2012-07-13,9.68,9.68,9.2,9.4396,7244,0
2012-07-16,9.4,9.6,9,9.08,7175,0
2012-07-17,9.16,10,8.6,8.84,18964,0
2012-07-18,8.68,9.36,8.68,9,4429,0
2012-07-19,9.36,9.36,8.9244,9.04,825,0
2012-07-20,8.88,8.96,8.8,8.8,2177,0
2012-07-23,8.68,8.94,8.36,8.4,7077,0
2012-07-24,8.56,8.64,8.12,8.52,4330,0
2012-07-25,8.44,8.64,8.4,8.48,2306,0
2012-07-26,8.64,10.2,8.64,9.36,21875,0
2012-07-27,9.52,9.52,8.6404,8.84,5187,0
2012-07-30,9,9,8.56,8.56,2149,0
2012-07-31,8.68,8.8,8.4,8.56,1443,0
2012-08-01,8.68,8.92,8.4,8.44,2936,0
2012-08-02,8.32,8.72,8.24,8.32,3900,0
2012-08-03,8.64,8.96,8.4,8.44,7684,0
2012-08-06,8.36,8.64,8.32,8.44,2635,0
2012-08-07,8.64,9.36,8.48,8.8,4535,0
2012-08-08,9.44,12.24,9.44,10.08,171742,0
2012-08-09,10.2,10.64,10.16,10.28,18246,0
2012-08-10,10.48,10.48,9.04,9.56,28060,0
2012-08-13,9.4004,9.96,9.4004,9.84,3041,0
2012-08-14,9.6,13.76,8.96,13.52,221581,0
2012-08-15,13.44,14.52,10.88,11.52,251450,0
2012-08-16,11.52,11.52,10.32,10.88,24728,0
2012-08-17,10.96,11.8,10.32,11.24,20271,0
2012-08-20,11.24,11.44,10.48,11.28,12121,0
2012-08-21,11.2,11.2,10.64,10.92,6942,0
2012-08-22,10.84,10.88,10.44,10.72,3858,0
2012-08-23,10.64,10.96,10.44,10.8,6744,0
2012-08-24,10.96,13,10.76,12.48,91805,0
2012-08-27,12.44,12.44,11.32,11.88,10732,0
2012-08-28,11.88,13,11.88,12.156,9389,0
2012-08-29,12.04,12.04,11.48,11.76,5360,0
2012-08-30,11.322,11.48,11.124,11.16,7301,0
2012-08-31,11.48,11.48,10.56,10.757,6628,0
2012-09-04,10.6,10.68,10,10.24,3808,0
2012-09-05,10.28,10.6,10,10,2069,0
2012-09-06,10,10.6,10,10.52,1977,0
2012-09-07,10.96,11.4,10.52,11.12,6729,0
2012-09-10,11.12,11.12,10.68,10.68,852,0
2012-09-11,11,11.2,10.84,10.96,3751,0
2012-09-12,11.04,11.558,11,11.12,3199,0
2012-09-13,10.922,11.68,10.888,11.28,3743,0
2012-09-14,11.16,11.2,10.8,10.96,5690,0
2012-09-17,11,11,10.8,10.92,800,0
2012-09-18,10.96,11.12,10.64,11.12,2580,0
2012-09-19,10.8,12.36,10.8,11.84,20243,0
2012-09-20,11.8,12.073,11.32,11.68,4729,0
2012-09-21,11.4,11.4,11.2,11.24,1291,0
2012-09-24,11.24,12.16,11.2,11.24,5190,0
2012-09-25,11.28,12,11.2,11.283,2190,0
2012-09-26,11.28,11.8,11.24,11.24,925,0
2012-09-27,11.4,12,11.12,11.8,4050,0
2012-09-28,11.24,11.76,11.24,11.28,856,0
2012-10-01,11.24,11.72,11.24,11.283,2125,0
2012-10-02,11.16,11.32,11.04,11.04,1251,0
2012-10-03,11.04,11.04,11,11,2065,0
2012-10-04,11,11.56,10.84,11.32,8898,0
2012-10-05,11.08,11.12,10.56,10.8,2759,0
2012-10-08,10.24,10.72,10.2,10.32,1060,0
2012-10-09,10.6,10.6,9.04,10.16,9346,0
2012-10-10,11.4,15.08,11.4,11.92,411578,0
2012-10-11,11.88,11.88,10.52,11.24,45766,0
2012-10-12,11.24,11.24,10.6,10.8,15438,0
2012-10-15,10.8,11.08,10.68,10.72,7204,0
2012-10-16,10.92,10.92,10,10.16,21008,0
2012-10-17,10.2,10.84,10.16,10.4,10732,0
2012-10-18,10.48,10.547,10.04,10.52,2777,0
2012-10-19,10.08,10.72,10.08,10.24,6848,0
2012-10-22,10.32,10.64,10.16,10.64,4735,0
2012-10-23,10.4,10.6,10.24,10.24,2000,0
2012-10-24,10.36,11,10.36,10.64,1802,0
2012-10-25,10.44,10.68,10.2,10.44,3098,0
2012-10-26,10.4,10.436,10.12,10.32,3063,0
2012-10-31,10.88,11.2,10.4,10.56,12293,0
2012-11-01,10.44,10.673,10.44,10.52,1884,0
2012-11-02,10.56,10.76,10.44,10.6,2990,0
2012-11-05,10.48,11,10.48,11,17450,0
2012-11-06,10.72,11.04,10.72,10.76,1141,0
2012-11-07,10.68,10.68,10.2,10.24,3942,0
2012-11-08,10.44,10.92,10.16,10.32,3749,0
2012-11-09,10.36,11,10.36,10.88,3208,0
2012-11-12,10.64,10.768,10.44,10.48,1275,0
2012-11-13,10.48,14.56,10.4,11.76,192046,0
2012-11-14,11.64,12.24,10.88,10.88,45182,0
2012-11-15,11,16.4,11,15.4,255356,0
2012-11-16,17.36,19.32,13.88,14.44,385450,0
2012-11-19,14.64,15.76,13.72,14.72,113621,0
2012-11-20,14.6,18.28,13.6,18.28,229895,0
2012-11-21,17.4,19.08,15.32,16.36,527986,0
2012-11-23,16.16,16.56,15.32,15.4,58855,0
2012-11-26,15.6,16.44,14.4,14.8,47541,0
2012-11-27,14.8,16.28,14.32,14.8,82053,0
2012-11-28,14.96,16.6,14.8,15.92,110546,0
2012-11-29,16.04,18.04,15.44,16.44,91386,0
2012-11-30,16.52,16.96,15.64,16,27296,0
2012-12-03,16.8,21.68,16.8,19.44,446055,0
2012-12-04,19.92,22,18.4,18.56,308157,0
2012-12-05,18.52,19.24,16.48,17.76,97647,0
2012-12-06,17.6,18.24,17.24,17.68,28695,0
2012-12-07,17.6,17.76,16.04,16.12,40836,0
2012-12-10,16.92,16.92,16.2,16.36,21729,0
2012-12-11,16.6,17.16,15.04,15.52,75976,0
2012-12-12,15.8,16.72,15.8,16,49664,0
2012-12-13,16,18.64,16,18.28,103476,0
2012-12-14,18.16,18.354,17.2,18,18558,0
2012-12-17,17.8,18.8,17.2,18,29717,0
2012-12-18,17.76,20.16,17.76,18.28,105546,0
2012-12-19,18.96,18.96,16.446,17.076,41038,0
2012-12-20,18.2,18.4,16.64,17.404,31964,0
2012-12-21,17.2,17.88,16.48,16.96,15281,0
2012-12-24,16.88,16.92,15.88,16,13040,0
2012-12-26,16.04,16.92,15.2,15.56,14570,0
2012-12-27,16.08,17.96,15.84,16.16,50089,0
2012-12-28,16.12,16.12,14.44,15.28,26161,0
2012-12-31,15.08,16.2,15.08,15.88,19563,0
2013-01-02,18.44,18.44,16.16,16.64,58928,0
2013-01-03,16.28,16.72,16.08,16.36,25701,0
2013-01-04,16.28,17.04,15.6,16.16,21441,0
2013-01-07,17.16,18.6,16.96,17.56,100911,0
2013-01-08,17.6,17.64,16.68,17.28,11730,0
2013-01-09,17.36,17.8,17.16,17.36,15590,0
2013-01-10,17.36,17.8,16.92,17.4,6437,0
2013-01-11,18.2,18.2,17.08,17.48,11209,0
2013-01-14,17.716,18.6,17.12,17.2,32554,0
2013-01-15,18.2,18.2,17.24,17.32,16535,0
2013-01-16,17.28,17.536,16.88,17.319,8132,0
2013-01-17,17.4,18.2,17.12,17.52,37387,0
2013-01-18,17.4,17.8,17.12,17.44,9172,0
2013-01-22,17.6,18.56,17.2,18.32,25840,0
2013-01-23,18.2,18.6,17.72,17.84,20050,0
2013-01-24,17.8,17.92,17.281,17.4,7203,0
2013-01-25,17.72,19.52,17.4,18.8,101634,0
2013-01-28,18.84,19.32,17.92,18,24616,0
2013-01-29,17.88,17.96,17.4,17.64,10511,0
2013-01-30,18,18,16.2,16.28,46732,0
2013-01-31,16.32,16.84,16.28,16.28,9115,0
2013-02-01,16.28,16.96,16.24,16.919,21406,0
2013-02-04,16.6,16.84,16.52,16.64,4907,0
2013-02-05,16.6,16.6,15.648,16.04,17977,0
2013-02-06,16.004,16.64,16.004,16.36,16274,0
2013-02-07,16.56,16.68,16.16,16.24,5153,0
2013-02-08,16.16,16.28,15.68,15.88,8009,0
2013-02-11,15.88,16.56,15.8,16.4,3265,0
2013-02-12,16.48,16.56,16.24,16.32,1984,0
2013-02-13,16.2,16.24,15.68,16.2,16898,0
2013-02-14,16.04,16.84,15.8,16.44,15196,0
2013-02-15,16.28,16.48,15.84,16.08,6477,0
2013-02-19,16.2,16.28,15.364,15.68,9748,0
2013-02-20,15.64,15.96,15.36,15.44,3571,0
2013-02-21,15.84,15.84,14.08,14.24,27387,0
2013-02-22,14.901,14.901,14.2,14.44,7713,0
2013-02-25,14.64,14.76,13.32,13.56,9970,0
2013-02-26,13.4,13.4,12.36,12.72,20625,0
2013-02-27,12.92,13.56,12.68,13.08,4197,0
2013-02-28,13.36,14.16,13.32,13.36,10909,0
2013-03-01,13.36,13.56,12.76,12.92,5789,0
2013-03-04,12.6,13.52,12.6,13.12,9700,0
2013-03-05,13.2,13.28,12.92,13.16,9270,0
2013-03-06,13.16,13.6,13.08,13.32,3129,0
2013-03-07,13.4,13.8,13.4,13.56,4436,0
2013-03-08,13.96,14.48,13.72,13.72,12647,0
2013-03-11,13.88,15.72,13.8,15.44,53304,0
2013-03-12,16,16.36,14.4,14.84,46291,0
2013-03-13,14.8,14.8,14.04,14.12,6200,0
2013-03-14,14.12,14.64,14.12,14.28,5565,0
2013-03-15,14,15.08,13.84,13.88,7194,0
2013-03-18,13.84,14.84,13.84,14.4,8319,0
2013-03-19,14.56,14.56,13.96,14.24,4256,0
2013-03-20,14.28,14.72,14.16,14.52,2644,0
2013-03-21,14.24,14.32,13.28,13.76,16096,0
2013-03-22,14,16,13.76,15.96,24730,0
2013-03-25,16.16,17.148,15.6,15.96,34763,0
2013-03-26,15.96,16.48,15.88,16.32,5849,0
2013-03-27,16.2,16.36,15.56,15.68,11586,0
2013-03-28,15.6,15.6,15,15.28,5550,0
2013-04-01,15.6,16.32,13.4,14.28,40649,0
2013-04-02,15.84,15.84,12,12.72,52494,0
2013-04-03,12.8,12.92,12.12,12.24,15309,0
2013-04-04,12.32,12.52,11.72,12.32,12036,0
2013-04-05,12.2,12.28,11.88,12.12,5681,0
2013-04-08,12.12,12.4,11.84,11.88,11564,0
2013-04-09,12.636,12.636,11.88,12.12,11806,0
2013-04-10,12.12,12.72,12.04,12.4,5225,0
2013-04-11,12.48,12.72,12.32,12.52,25051,0
2013-04-12,15.84,18.64,14.96,15.2,838227,0
2013-04-15,14.84,16.36,14.04,14.44,97891,0
2013-04-16,14.8,15.196,13.8,14.12,23459,0
2013-04-17,14,14,13.2,13.36,20446,0
2013-04-18,13.48,13.64,13.08,13.08,18625,0
2013-04-19,13.32,13.56,12.84,12.96,18716,0
2013-04-22,12.84,14.56,12.6,13.12,23814,0
2013-04-23,13.4,13.56,13.2,13.4,4500,0
2013-04-24,13.32,15.04,13.32,14.32,40208,0
2013-04-25,14.56,14.56,13.4,13.6,21536,0
2013-04-26,13.68,13.68,13.24,13.44,11624,0
2013-04-29,13.48,13.96,13.2,13.56,14575,0
2013-04-30,13.68,13.716,12.96,13.4,13463,0
2013-05-01,13.24,13.56,13.12,13.2,7959,0
2013-05-02,13.243,13.36,13,13.205,5479,0
2013-05-03,13.04,13.28,13.04,13.24,3597,0
2013-05-06,13.28,14.16,13.28,13.72,11883,0
2013-05-07,13.84,14.356,13.56,14.12,22656,0
2013-05-08,14.2,14.24,13.76,14,9283,0
2013-05-09,14.16,14.16,13.76,13.8,4434,0
2013-05-10,13.84,14.24,13.72,13.8,7152,0
2013-05-13,13.68,14.68,13.36,14.08,17484,0
2013-05-14,14.2,14.48,14.2,14.24,5935,0
2013-05-15,16.6,17.32,15.12,15.16,158904,0
2013-05-16,15.6,15.6,14.68,14.88,14967,0
2013-05-17,14.8,14.8,13.6,14.28,17216,0
2013-05-20,14.12,15.12,13.68,14.56,20735,0
2013-05-21,14.52,15.8,14.52,14.96,23197,0
2013-05-22,17.92,39,17.92,38.8,3392637,0
2013-05-23,33.96,43.4,30.08,33.04,1719885,0
2013-05-24,32,35.56,29.48,30.72,437284,0
2013-05-28,30.88,31.4,24.84,26.28,414066,0
2013-05-29,25.96,31.4,25.4,28.8,422284,0
2013-05-30,28.56,28.76,26,26.36,143291,0
2013-05-31,26,28.56,25.2,27.4,131174,0
2013-06-03,27.6,29.436,25.76,26.2,88962,0
2013-06-04,25.84,27.56,24.56,25.72,56130,0
2013-06-05,25.76,25.84,23.2,23.44,58201,0
2013-06-06,22.68,23.84,22.56,23.08,42574,0
2013-06-07,23,24.6,23,23.48,37984,0
2013-06-10,23.28,23.68,22.604,22.8,33482,0
2013-06-11,22.56,25.562,22.32,23.68,113971,0
2013-06-12,23.8,24.408,21.657,22.44,51725,0
2013-06-13,22.48,23.4,21.88,22.28,45892,0
2013-06-14,23,23.4,21.6,21.84,27046,0
2013-06-17,22.28,23,20.84,20.84,57383,0
2013-06-18,20.64,22.24,20.44,21.08,67919,0
2013-06-19,21,21.4,20.16,20.68,26468,0
2013-06-20,21.36,22.6,20.6,21.6,110838,0
2013-06-21,20.6,20.604,18.28,18.96,111815,0
2013-06-24,18.84,20.36,17.48,18.075,90902,0
2013-06-25,17.72,20.636,17.72,19.28,123443,0
2013-06-26,19.28,21,18.28,18.28,87568,0
2013-06-27,18.48,21.24,18,19.96,162270,0
2013-06-28,20,22,19.64,21.24,148461,0
2013-07-01,21.48,23.96,21.4,21.56,134910,0
2013-07-02,28.36,30.4,25.12,25.48,1460553,0
2013-07-03,24.28,25.4,22.44,22.88,206968,0
2013-07-05,23.28,23.72,21.56,21.6,107607,0
2013-07-08,21.8,22.32,20.64,22.2,163812,0
2013-07-09,22.24,23.32,21.28,21.28,117354,0
2013-07-10,21.48,22.4,20.64,20.72,52709,0
2013-07-11,21.2,21.6,20,20.68,88068,0
2013-07-12,20.44,21,19.88,20.88,58222,0
2013-07-15,20.68,21.8,20.24,21.6,98623,0
2013-07-16,21.56,22.6,21.124,21.76,87996,0
2013-07-17,21.68,22.18,21,21.48,27238,0
2013-07-18,21.32,21.32,20.52,20.84,30655,0
2013-07-19,20.72,20.8,20.4,20.72,22127,0
2013-07-22,20.72,21.32,20.32,21.24,32307,0
2013-07-23,21.16,22.44,21.16,22.16,91039,0
2013-07-24,22.6,23.48,22.2,22.32,119445,0
2013-07-25,22.36,24.36,21.8,23.24,218258,0
2013-07-26,23.28,23.48,20.84,21.96,108405,0
2013-07-29,21.92,22,20.88,20.96,37015,0
2013-07-30,21.04,21.4,20.8,20.8,25204,0
2013-07-31,21,22.08,20.6,22.04,51483,0
2013-08-01,22,23.4,21.4,23.32,151291,0
2013-08-02,23.32,23.4,21.4,21.8,51706,0
2013-08-05,22,22.36,21.196,21.84,50449,0
2013-08-06,22,22.4,21.28,22.2,59238,0
2013-08-07,22.36,23.2,22.2,23.16,81063,0
2013-08-08,23.2,24.52,22.92,24.44,248641,0
2013-08-09,24.68,26.96,24.48,25.88,238834,0
2013-08-12,26.04,27.8,22.96,24.48,236881,0
2013-08-13,25.12,26.36,24.48,25.84,135704,0
2013-08-14,26.04,31.16,24.6,27.4,617053,0
2013-08-15,27.12,28.36,24.6,25.4,182645,0
2013-08-16,25.4,26.4,22.28,22.92,133953,0
2013-08-19,22.72,23.52,21.24,21.36,105936,0
2013-08-20,21.36,22.68,21.28,21.72,35436,0
2013-08-21,21.48,22.92,21.28,21.92,51054,0
2013-08-22,21.92,22.36,21.6,21.8,21622,0
2013-08-23,21.8,22.28,21.4,21.8,31417,0
2013-08-26,21.96,22.116,21.4,21.4,18837,0
2013-08-27,21.2,21.56,19.28,20.16,97045,0
2013-08-28,20.16,20.4,19.6,19.92,22050,0
2013-08-29,19.8,20.64,19.8,20.64,14845,0
2013-08-30,20.44,20.72,19.64,19.76,32608,0
2013-09-03,20.04,20.64,19.8,20.32,29064,0
2013-09-04,20.44,21.8,20.4,21.52,48403,0
2013-09-05,21.32,21.6,20.4,21.04,46080,0
2013-09-06,21.2,21.4,20.52,20.684,21886,0
2013-09-09,20.92,21.96,20.844,21.88,27843,0
2013-09-10,22,22.88,20.84,21.214,45149,0
2013-09-11,21.36,21.72,20.64,20.88,14980,0
2013-09-12,20.68,21.48,20.32,20.56,18585,0
2013-09-13,20.6,20.88,20.24,20.52,18257,0
2013-09-16,20.8,20.912,20.24,20.48,13891,0
2013-09-17,20.4,20.794,20.2,20.6,10254,0
2013-09-18,20.4,21.52,20.24,21.52,12969,0
2013-09-19,21.32,21.72,20.36,20.84,28190,0
2013-09-20,21.04,21.52,20.28,21.08,50450,0
2013-09-23,21.04,21.52,20.84,21.04,21208,0
2013-09-24,21,21.52,20.44,20.88,15800,0
2013-09-25,20.88,22,20.52,21.24,35909,0
2013-09-26,21.2,23.36,20.88,23.32,114400,0
2013-09-27,22.92,24.6,21.56,22.16,148225,0
2013-09-30,21.72,23.56,21.08,21.52,60819,0
2013-10-01,21.84,22.8,21.2,21.96,40757,0
2013-10-02,21.8,23.28,21.72,22.44,47075,0
2013-10-03,22.36,23.16,21.56,21.56,15700,0
2013-10-04,21.6,22.56,21.6,22.16,10975,0
2013-10-07,22.2,23.12,21.92,22.52,24900,0
2013-10-08,22.72,25.28,22.2,22.32,162550,0
2013-10-09,22.8,23.2,21.16,21.72,32450,0
2013-10-10,22.08,22.512,21.56,22.08,16080,0
2013-10-11,22.08,22.96,21.92,22.76,27680,0
2013-10-14,22.52,25,22.52,24.48,88666,0
2013-10-15,24.6,25.08,23.16,23.28,46678,0
2013-10-16,23.44,25.8,23.44,25,103425,0
2013-10-17,25.4,27,25.04,26,83725,0
2013-10-18,26.28,26.76,25.04,25.08,61225,0
2013-10-21,25.24,26.52,25.2,26.08,38025,0
2013-10-22,26.6,28.16,25.24,26.04,103275,0
2013-10-23,26,26.2,24.68,25.28,42325,0
2013-10-24,25.4,25.92,24.4,24.6,38750,0
2013-10-25,24.72,25.44,23.24,23.4,30525,0
2013-10-28,23.44,24,22.16,22.56,30075,0
2013-10-29,22.6,23.96,22.6,23.64,18125,0
2013-10-30,23.72,23.76,23.04,23.52,13850,0
2013-10-31,23.28,23.6,22.48,23.28,19155,0
2013-11-01,23.16,23.76,23.08,23.64,8550,0
2013-11-04,23.92,25.6,23.52,25.4,38257,0
2013-11-05,25.24,26,25.12,25.44,26725,0
2013-11-06,25.76,25.76,25.04,25.72,62300,0
2013-11-07,25.84,26.72,24,24.52,68625,0
2013-11-08,24.44,26.8,24.44,26.8,81300,0
2013-11-11,27.4,28.8,27,27.84,110635,0
2013-11-12,28.24,29.56,27.84,29.44,60075,0
2013-11-13,27,27,22,23.8,149225,0
2013-11-14,24.2,24.72,22.36,22.72,54100,0
2013-11-15,24.24,24.4,23,23.52,26450,0
2013-11-18,23.6,23.96,21.28,21.36,52450,0
2013-11-19,21.4,21.942,21,21.32,33280,0
2013-11-20,21.28,21.8,20.72,21,18575,0
2013-11-21,21.04,21.68,20.12,20.28,18125,0
2013-11-22,20.4,21.36,20.4,21.24,11675,0
2013-11-25,21.48,21.92,21.24,21.8,15925,0
2013-11-26,21.76,22.04,21.52,22,12650,0
2013-11-27,21.32,21.92,20.4,21.2,16475,0
2013-11-29,21.44,21.6,20.6,21.512,2973,0
2013-12-02,21.4,22,21.16,21.28,12425,0
2013-12-03,21.2,21.2,20.64,20.88,12050,0
2013-12-04,21.28,21.28,20.64,21.2,3375,0
2013-12-05,21.28,21.28,20.84,20.88,9725,0
2013-12-06,21.04,21.28,20.8,21.16,10175,0
2013-12-09,21.16,22.16,21,21.4,33775,0
2013-12-10,21.2,21.92,21,21,10075,0
2013-12-11,21,21.2,20.76,20.8,7800,0
2013-12-12,20.6,20.96,20.32,20.36,16316,0
2013-12-13,20.6,21.52,20.6,20.76,8650,0
2013-12-16,20.8,21.32,20.4,21.32,7000,0
2013-12-17,21.48,21.48,20.8,21.16,5525,0
2013-12-18,21.4,21.44,20.48,20.68,9525,0
2013-12-19,20.8,21.2,20.44,20.96,7400,0
2013-12-20,21,21.16,20.2,20.68,13400,0
2013-12-23,20.68,20.96,20.32,20.44,4950,0
2013-12-24,20.6,20.8,20.28,20.36,15524,0
2013-12-26,20.68,21.2,20.4,21.2,9125,0
2013-12-27,21.2,23.16,21.12,23.16,53075,0
2013-12-30,23.28,23.52,21.6,21.88,15950,0
2013-12-31,21.96,22.64,21.6,21.84,18200,0
2014-01-02,21.72,23.24,21.72,22.92,29380,0
2014-01-03,22.68,24.32,22.68,23.2,68306,0
2014-01-06,23.2,24.6,23.2,23.64,45650,0
2014-01-07,23.48,23.92,22.8,22.92,20900,0
2014-01-08,23.08,23.2,22.48,23,8100,0
2014-01-09,22.92,23.48,22.72,22.88,18250,0
2014-01-10,22.8,23.64,22.8,23,15875,0
2014-01-13,23.04,23.2,22.04,22.04,15150,0
2014-01-14,22.36,22.36,21.2,21.6,11850,0
2014-01-15,21.92,21.92,21.4,21.4,8350,0
2014-01-16,21.44,21.68,20.92,20.92,18808,0
2014-01-17,21.2,23.04,21.2,22.4,25700,0
2014-01-21,22.76,23.12,22.4,22.56,24925,0
2014-01-22,22.8,24.8,22.8,23.96,73425,0
2014-01-23,23.6,23.6,22.4,22.48,24275,0
2014-01-24,22.94,22.94,21.499,21.52,23057,0
2014-01-27,21.52,21.76,20.48,21.04,22050,0
2014-01-28,21.32,21.84,21.32,21.5,6854,0
2014-01-29,21.12,21.88,21.12,21.32,5025,0
2014-01-30,21.36,21.56,21.04,21.2,2825,0
2014-01-31,20.96,21.2,20.48,20.56,15327,0
2014-02-03,20.4,21.32,20.4,20.76,15891,0
2014-02-04,20.64,21.36,20.64,21.26,3466,0
2014-02-05,21.2,21.2,20.68,21.14,2781,0
2014-02-06,21.4,21.4,20.2,20.42,17778,0
2014-02-07,20.68,21.08,20.48,20.96,11514,0
2014-02-10,20.84,21.64,20.6,21.58,20206,0
2014-02-11,21.96,22.56,21.08,22.52,25457,0
2014-02-12,22.48,22.52,21.56,22.26,7648,0
2014-02-13,21.84,23.2,21.8,22.72,18145,0
2014-02-14,22.84,23,21.92,22.5,9491,0
2014-02-18,22.64,23.8,22.52,23.16,24676,0
2014-02-19,23.28,24,21.36,22.4,25629,0
2014-02-20,22.4,22.96,21.804,22.72,7733,0
2014-02-21,22.96,22.96,22.089,22.32,4815,0
2014-02-24,22.44,22.8,22.16,22.72,7249,0
2014-02-25,22.4,22.68,22.04,22.28,3885,0
2014-02-26,22.28,22.68,22.16,22.28,8273,0
2014-02-27,21.88,24.76,21.88,24.2,86778,0
2014-02-28,24.6,25,22.92,23.68,76458,0
2014-03-03,24.12,24.4,23.4,23.92,13805,0
2014-03-04,23.88,23.972,23.4,23.52,12910,0
2014-03-05,24.08,26.4,23.44,25.36,65089,0
2014-03-06,26.68,26.76,24.68,25.2,45274,0
2014-03-07,24.8,25.16,23.8,24.36,11176,0
2014-03-10,24.36,24.36,23.2,24.16,12583,0
2014-03-11,23.72,25.4,23.72,24.16,29391,0
2014-03-12,23.68,24.08,22.6,22.88,16903,0
2014-03-13,22.76,23.84,22.32,22.32,12736,0
2014-03-14,22.28,22.32,21.6,21.68,7834,0
2014-03-17,21.6,22.48,21.6,22.16,6897,0
2014-03-18,22.56,22.6,22.28,22.28,4624,0
2014-03-19,22.32,22.4,21.4,21.8,10150,0
2014-03-20,22.32,22.32,21.4,21.6,5170,0
2014-03-21,21.6,22.844,21.6,22.241,10154,0
2014-03-24,22.44,22.44,21.48,21.84,10645,0
2014-03-25,22.68,22.68,21.8,21.8,5905,0
2014-03-26,21.8,22.04,21.08,21.2,12025,0
2014-03-27,21.36,21.48,20.48,20.64,15340,0
2014-03-28,20.8,21.96,20.44,21.72,20712,0
2014-03-31,28.4,28.8,25.28,25.64,335993,0
2014-04-01,25.2,27.76,24.8,25.48,62557,0
2014-04-02,25.16,26.2,24.88,25.64,26810,0
2014-04-03,25.76,25.76,23.324,23.56,48658,0
2014-04-04,23.16,23.84,22.52,22.88,25065,0
2014-04-07,22.44,22.52,21.76,22,15346,0
2014-04-08,21.92,22.4,21.84,22.28,6390,0
2014-04-09,22.4,23.6,22.4,23.32,14005,0
2014-04-10,23.2,23.2,22.08,22.66,10395,0
2014-04-11,22.2,22.84,21.888,22.32,10405,0
2014-04-14,22.28,22.28,21.72,21.72,11118,0
2014-04-15,21.64,21.758,20.52,21.24,21104,0
2014-04-16,21.6,22.2,21.24,22.04,6212,0
2014-04-17,22.04,22.72,21.48,21.68,15668,0
2014-04-21,21.8,22,21.64,21.92,5388,0
2014-04-22,22.52,22.52,22.08,22.28,5378,0
2014-04-23,22.44,22.52,22.082,22.28,3089,0
2014-04-24,21.96,22.72,21.96,22.32,6911,0
2014-04-25,22.32,22.64,21.8,22.12,7453,0
2014-04-28,22,22,21.4,21.6,8461,0
2014-04-29,21.6,21.92,21.56,21.56,3529,0
2014-04-30,21.48,21.68,21.4,21.6,1431,0
2014-05-01,21.48,21.52,20.88,21.32,5950,0
2014-05-02,21.96,21.96,21.12,21.84,3106,0
2014-05-05,22,22.004,21.4,21.92,4229,0
2014-05-06,21.84,22.16,21.36,21.6,2658,0
2014-05-07,21.56,21.56,20.92,21.04,6524,0
2014-05-08,20.84,21.72,20.84,21.32,2623,0
2014-05-09,21.28,21.6,21.005,21.4,1543,0
2014-05-12,21.4,22.402,21.4,22.12,6394,0
2014-05-13,22.24,22.24,21.4,21.96,5201,0
2014-05-14,21.88,22.36,21.6,22.2,12338,0
2014-05-15,23.48,24.08,22.04,22.32,47325,0
2014-05-16,22.44,22.908,21.16,21.72,16293,0
2014-05-19,21.8,21.84,21.2,21.76,7698,0
2014-05-20,21.48,21.56,20.92,21,10173,0
2014-05-21,21.16,21.8,21,21.64,2211,0
2014-05-22,21.48,21.8,21.36,21.52,4048,0
2014-05-23,21.44,21.642,21.24,21.32,3165,0
2014-05-27,21.36,21.76,21.134,21.44,2782,0
2014-05-28,21.04,21.64,21.04,21.44,7518,0
2014-05-29,21.4,21.64,21.08,21.6,6835,0
2014-05-30,21.36,22.08,21.36,21.52,12462,0
2014-06-02,21.52,21.72,21.201,21.62,3472,0
2014-06-03,20.88,21.68,20.88,21.32,10607,0
2014-06-04,22.16,22.6,21.284,21.6,17591,0
2014-06-05,21.8,21.88,21.12,21.64,13620,0
2014-06-06,21.64,21.8,21.32,21.56,5789,0
2014-06-09,21.56,21.8,21.44,21.639,7761,0
2014-06-10,22,22.72,21.68,22.36,20175,0
2014-06-11,22.52,23,22.116,23,20402,0
2014-06-12,23,23.76,22.68,22.68,30309,0
2014-06-13,22.52,23,22.24,22.84,6929,0
2014-06-16,22.96,23.2,22.36,23.156,8077,0
2014-06-17,23.2,23.4,23.12,23.28,4988,0
2014-06-18,23,23.2,22.2,23.2,7844,0
2014-06-19,23.4,23.4,22.724,23.24,3649,0
2014-06-20,23.28,23.32,22.796,22.88,3646,0
2014-06-23,23,23.2,22.874,23.16,4615,0
2014-06-24,23,23.12,21.5,21.76,24344,0
2014-06-25,22.422,22.426,21.8,21.84,4076,0
2014-06-26,22.04,22.04,21.44,21.76,5049,0
2014-06-27,21.6,22.156,21.6,21.88,3901,0
2014-06-30,21.88,22,21.6,21.832,2126,0
2014-07-01,22.04,22.52,21.976,22.28,3942,0
2014-07-02,22.48,22.8,21.92,22.04,11100,0
2014-07-03,22,22.68,21.76,22.168,1148,0
2014-07-07,22.2,22.626,22,22.4,3854,0
2014-07-08,21.88,22.143,21.6,21.92,2834,0
2014-07-09,22.08,22.08,21.6,21.68,10008,0
2014-07-10,21.486,22.076,21.48,21.84,4135,0
2014-07-11,21.92,21.92,21.44,21.64,4137,0
2014-07-14,21.6,22.04,21.2,21.84,12825,0
2014-07-15,21.96,22.52,21.12,21.44,23009,0
2014-07-16,21.48,21.716,21.32,21.52,2936,0
2014-07-17,22.32,22.32,21.6,21.6,6287,0
2014-07-18,21.68,21.88,21.68,21.84,2142,0
2014-07-21,21.88,22.28,21.68,22.2,10603,0
2014-07-22,22.32,23.2,22.32,22.88,15818,0
2014-07-23,23.12,23.2,22.8,23.04,9139,0
2014-07-24,23,23.12,22.32,22.48,7209,0
2014-07-25,22.8,22.8,22.2,22.44,2087,0
2014-07-28,22.248,22.68,21.844,22.24,3436,0
2014-07-29,22.48,22.64,22.06,22.4,2302,0
2014-07-30,22.2,22.68,21.6,22.04,12177,0
2014-07-31,21.84,21.84,21.32,21.52,5126,0
2014-08-01,21.68,22.72,21.44,21.68,3665,0
2014-08-04,21.6,21.6,21.24,21.56,7366,0
2014-08-05,21.56,21.92,21.24,21.68,3048,0
2014-08-06,21.52,21.68,21.36,21.52,2395,0
2014-08-07,21.36,22,21.36,21.52,3183,0
2014-08-08,21.48,22.48,21.28,22,11243,0
2014-08-11,22,22.464,21.76,22.12,3818,0
2014-08-12,21.64,22.28,21.64,22.24,4810,0
2014-08-13,22.24,22.8,22,22,9644,0
2014-08-14,22.16,22.16,19.6,20.4,38499,0
2014-08-15,20,20.44,19,20.04,31436,0
2014-08-18,20.36,20.36,20,20.16,4693,0
2014-08-19,20.2,20.76,19.6,19.6,8397,0
2014-08-20,19.28,20,19.2,19.4,8722,0
2014-08-21,19.4,19.92,19.2,19.48,12209,0
2014-08-22,19.32,19.88,19.2,19.48,9539,0
2014-08-25,19.76,19.92,19.52,19.52,7534,0
2014-08-26,19.52,19.92,19.4,19.84,2915,0
2014-08-27,19.96,20.72,19.84,20.68,13145,0
2014-08-28,20.8,20.8,19.92,20.4,2868,0
2014-08-29,20,20.44,19.84,20.44,1606,0
2014-09-02,20.44,20.68,20.16,20.56,3807,0
2014-09-03,20.6,20.6,20.08,20.28,3596,0
2014-09-04,20.28,20.4,19.68,19.8,4120,0
2014-09-05,19.8,20.44,19.8,19.8,998,0
2014-09-08,19.96,20.24,19.96,20,1804,0
2014-09-09,20,20.28,19.52,19.661,7806,0
2014-09-10,19.9,19.9,19.44,19.48,2601,0
2014-09-11,19.48,19.512,18.6,19.12,11549,0
2014-09-12,19.12,19.32,18.64,18.76,6453,0
2014-09-15,18.6,18.6,17.64,17.72,12503,0
2014-09-16,17.64,18.28,17.56,18,5441,0
2014-09-17,18.04,18.2,17.72,17.8,1834,0
2014-09-18,17.76,17.88,16.88,17.48,14863,0
2014-09-19,17.4,17.456,16.8,17.2,3368,0
2014-09-22,17.2,17.2,16.4,16.4,6793,0
2014-09-23,16.36,16.48,16.08,16.12,3185,0
2014-09-24,16.12,16.36,15.88,16.32,3699,0
2014-09-25,16.32,16.64,15.996,16.4,7613,0
2014-09-26,16.6,16.92,16.52,16.72,1972,0
2014-09-29,16.76,16.84,16.36,16.56,2641,0
2014-09-30,16.324,16.68,16.04,16.27,3207,0
2014-10-01,16.28,16.28,15.8,15.84,3700,0
2014-10-02,16,16.04,15.616,15.96,2137,0
2014-10-03,16.12,16.12,16,16.12,739,0
2014-10-06,16.16,16.16,15.72,15.76,2914,0
2014-10-07,15.76,16.04,15.24,15.24,2388,0
2014-10-08,15,15.2,14.8,14.84,4503,0
2014-10-09,14.8,14.8,14.08,14.32,4417,0
2014-10-10,13.84,14.2,12.8,12.88,6855,0
2014-10-13,12.6,13,11.64,11.76,10809,0
2014-10-14,12.16,12.64,11.76,12.24,3474,0
2014-10-15,12.32,12.52,12,12.32,2101,0
2014-10-16,12.8,13.2,12.28,12.68,4197,0
2014-10-17,12.76,12.76,12.6,12.68,516,0
2014-10-20,12.48,12.48,12.28,12.359,978,0
2014-10-21,12.4,14.12,12.4,13.88,8077,0
2014-10-22,14.32,15.484,13.804,15.2,9752,0
2014-10-23,15.2,15.28,14.12,14.12,4283,0
2014-10-24,14.2,14.48,14.2,14.48,1099,0
2014-10-27,14.56,14.56,13.4,13.88,5436,0
2014-10-28,13.6,14.36,13.6,14.28,1655,0
2014-10-29,14.44,14.76,13.364,14.2,1915,0
2014-10-30,14.24,14.726,13.92,14,7670,0
2014-10-31,14.16,14.16,13.36,13.96,1528,0
2014-11-03,13.76,14.16,13.64,13.8,921,0
2014-11-04,14.356,14.498,13.72,14.16,2802,0
2014-11-05,13.92,14.2,13.4,13.4,1757,0
2014-11-06,13.6,15.04,13.6,14.52,10647,0
2014-11-07,15.04,15.56,14.64,15.4,6246,0
2014-11-10,15.4,16.04,15.36,16,6424,0
2014-11-11,16,17.32,16,16.36,15410,0
2014-11-12,16.44,17.944,16.36,17.56,10219,0
2014-11-13,17.96,18.56,17.268,17.6,14236,0
2014-11-14,18.24,18.56,15.2,15.72,17336,0
2014-11-17,15.24,15.32,14.84,14.96,5938,0
2014-11-18,14.722,15.86,14.72,15.52,4256,0
2014-11-19,15.76,15.96,15.142,15.7,2790,0
2014-11-20,17,17,15.986,16.204,1745,0
2014-11-21,16,17.44,16,16.32,5607,0
2014-11-24,16.24,17.04,16,16.16,2178,0
2014-11-25,16.44,16.44,16,16.32,693,0
2014-11-26,16.84,16.88,16.16,16.32,490,0
2014-11-28,16.72,16.72,15.88,15.88,3693,0
2014-12-01,16.08,16.08,15.476,15.76,4514,0
2014-12-02,16.96,17.84,16.04,16.08,13129,0
2014-12-03,16.32,16.44,15.48,16,1808,0
2014-12-04,16.2,16.24,14.72,15.64,5227,0
2014-12-05,14.64,16,14.498,14.68,4508,0
2014-12-08,14.72,15.776,14.4,14.92,4132,0
2014-12-09,14.08,15.68,14.08,15.14,2241,0
2014-12-10,15.6,18.56,14.56,15.6,65595,0
2014-12-11,15.36,16,14.8,15.8,6020,0
2014-12-12,15.56,15.56,14.627,15.16,6169,0
2014-12-15,15.36,15.36,14.2,14.36,5867,0
2014-12-16,14.56,14.952,13.32,13.72,7971,0
2014-12-17,13.96,15,13.72,14.04,3498,0
2014-12-18,14.2,14.28,13.64,13.92,1406,0
2014-12-19,13.64,14.28,13.64,13.88,2349,0
2014-12-22,13.96,13.96,13.572,13.72,2950,0
2014-12-23,13.604,13.84,13.2,13.4,4280,0
2014-12-24,13.2,13.68,13.18,13.18,1003,0
2014-12-26,13.2,13.8,13.2,13.64,1691,0
2014-12-29,13.4,13.56,13.2,13.52,1651,0
2014-12-30,13.52,13.8,13.4,13.52,5122,0
2014-12-31,13.52,13.92,12.84,13.08,6634,0
2015-01-02,13.28,13.72,13.28,13.6,595,0
2015-01-05,15,16.004,14.08,14.12,61728,0
2015-01-06,13.96,14.2,13.44,13.8,13396,0
2015-01-07,13.4,14.12,13.268,13.72,5160,0
2015-01-08,13.6,14.69,13.6,13.64,4499,0
2015-01-09,13.64,13.68,13.64,13.68,264,0
2015-01-12,13.6,14.36,13.56,13.56,4257,0
2015-01-13,13.24,13.64,13.04,13.12,1954,0
2015-01-14,13.48,13.8,13.48,13.6,2387,0
2015-01-15,14.04,14.04,12.8,13.24,5420,0
2015-01-16,13.64,13.64,13.36,13.56,198,0
2015-01-20,13.4,13.76,13.048,13.36,3467,0
2015-01-21,13.32,13.36,12.8,13.04,2973,0
2015-01-22,12.84,13.24,12.84,12.96,670,0
2015-01-23,13.24,13.24,13.12,13.12,225,0
2015-01-26,12.88,13.16,12.8,12.92,4860,0
2015-01-27,12.8,13.08,11.76,12.08,7382,0
2015-01-28,12.24,12.52,12,12.16,6063,0
2015-01-29,12.16,12.16,11.92,12.08,2453,0
2015-01-30,12,12.16,11.52,12.16,3404,0
2015-02-02,12.16,12.28,11.68,11.88,12422,0
2015-02-03,12,12.428,11.96,12.28,3708,0
2015-02-04,12.121,13,11.92,12.72,6085,0
2015-02-05,12.52,12.8,12.52,12.8,541,0
2015-02-06,12.8,13.04,12.4,13.04,2021,0
2015-02-09,13.08,13.6,13,13.16,1377,0
2015-02-10,13.12,13.12,13.12,13.12,78,0
2015-02-11,13.12,13.477,13.12,13.34,1485,0
2015-02-12,13.52,13.52,13.2,13.24,2212,0
2015-02-13,13.2,13.2,12.88,12.92,4571,0
2015-02-17,13.04,13.08,12.88,13.08,461,0
2015-02-18,12.88,13,12.88,12.899,473,0
2015-02-19,13,13,12.88,12.92,684,0
2015-02-20,12.92,13.072,12.92,12.92,2908,0
2015-02-23,12.92,13.12,12.92,12.96,1162,0
2015-02-24,13.12,13.68,13.12,13.52,1972,0
2015-02-25,13.2,13.8,13.2,13.68,2268,0
2015-02-26,13.8,14.345,13.32,13.84,3341,0
2015-02-27,14.2,14.28,13.2,13.385,2371,0
2015-03-02,13.8,14.28,13.76,14.16,5025,0
2015-03-03,14.08,14.36,13.84,14.28,1725,0
2015-03-04,14.4,15.52,14.4,15.2,7775,0
2015-03-05,15.56,15.68,14.84,15.36,5050,0
2015-03-06,15.24,15.6,14.88,14.92,4600,0
2015-03-09,14.72,15.2,14.72,14.8,1375,0
2015-03-10,15.2,15.48,14.28,14.92,4950,0
2015-03-11,15.2,15.28,14.84,14.96,1025,0
2015-03-12,15.36,15.4,14.92,15.2,1175,0
2015-03-13,15.2,15.2,14.48,14.88,1700,0
2015-03-16,14.84,14.84,14,14,1825,0
2015-03-17,13.76,13.84,13.4,13.6,3325,0
2015-03-18,13.64,13.68,13.08,13.44,4475,0
2015-03-19,13.76,14.2,13.44,13.72,5350,0
2015-03-20,13.08,14.16,13.08,13.64,3025,0
2015-03-23,14.16,14.16,13.28,13.52,1625,0
2015-03-24,13.96,14.16,13.6,13.64,650,0
2015-03-25,13.88,14.2,13.44,13.8,3500,0
2015-03-26,13.36,15,13.36,14.32,2275,0
2015-03-27,14.96,14.96,14.08,14.6,150,0
2015-03-30,14.44,14.44,13.64,13.8,3100,0
2015-03-31,13.642,13.706,12.12,12.24,22613,0
2015-04-01,12.2,13.28,12.16,12.92,9325,0
2015-04-02,13.36,13.36,12.88,13,2225,0
2015-04-06,13,13,12.84,12.88,725,0
2015-04-07,13,14.4,12.92,13.28,10312,0
2015-04-08,13.76,14,13.44,13.72,5550,0
2015-04-09,13.88,13.88,12.92,13.72,3651,0
2015-04-10,13.4,13.8,13.4,13.64,3100,0
2015-04-13,13.6,14.36,13.08,13.12,5725,0
2015-04-14,13.48,14.12,12.96,13.52,3450,0
2015-04-15,13.44,14,13.36,13.96,2177,0
2015-04-16,14,14.2,13.64,13.68,3238,0
2015-04-17,13.52,14.12,13.4,13.52,1200,0
2015-04-20,13.6,13.96,13.04,13.4,1527,0
2015-04-21,13.4,13.8,13.2,13.2,821,0
2015-04-22,13.16,13.76,13.16,13.68,765,0
2015-04-23,13.8,14.08,13.48,13.92,2500,0
2015-04-24,13.96,14.28,13.4,13.64,5125,0
2015-04-27,14.04,14.24,13.64,13.64,2375,0
2015-04-28,13.6,13.84,13.48,13.64,2300,0
2015-04-29,13.84,14,13.84,13.96,600,0
2015-04-30,14.12,14.4,13.52,13.68,4750,0
2015-05-01,13.6,14.32,13.56,13.68,2775,0
2015-05-04,13.72,14.12,13.72,13.88,1725,0
2015-05-05,13.84,14.04,13.2,13.44,3725,0
2015-05-06,13.24,13.92,13.24,13.92,138,0
2015-05-07,13.36,13.76,13.36,13.44,2270,0
2015-05-08,13.28,13.48,13.28,13.48,325,0
2015-05-11,13.48,14.08,13.16,13.16,3850,0
2015-05-12,13.16,13.16,12.4,12.56,4530,0
2015-05-13,12.56,12.68,12.08,12.4,4100,0
2015-05-14,12.36,12.6,12.2,12.52,2150,0
2015-05-15,13.436,13.436,12.28,12.28,4251,0
2015-05-18,12.2,12.68,11.84,12.24,7241,0
2015-05-19,12.8,12.8,12.12,12.16,2125,0
2015-05-20,12.16,12.52,12.12,12.4,1550,0
2015-05-21,12.48,12.8,12.04,12.48,3375,0
2015-05-22,12.4,12.52,12.32,12.36,550,0
2015-05-26,12.4,12.56,12.32,12.32,2044,0
2015-05-27,12.48,12.72,12.32,12.6,2700,0
2015-05-28,12.6,12.64,12.04,12.04,1204,0
2015-05-29,12.16,12.24,12.12,12.12,3625,0
2015-06-01,12.196,12.64,12.196,12.64,463,0
2015-06-02,12.64,12.64,12.06,12.268,670,0
2015-06-03,12.28,12.36,12.08,12.08,475,0
2015-06-04,12.04,12.16,12.04,12.08,600,0
2015-06-05,12.08,12.24,12,12.08,2500,0
2015-06-08,12.28,12.28,11.68,11.68,5050,0
2015-06-09,11.68,12.28,11.68,11.72,2708,0
2015-06-10,12.16,12.16,11.76,12,2672,0
2015-06-11,12.072,12.24,11.92,12.12,2928,0
2015-06-12,12.16,12.24,11.92,12.2,675,0
2015-06-15,12,12.24,12,12.04,725,0
2015-06-16,12.12,12.12,11.96,12.08,1400,0
2015-06-17,12.12,12.2,12.08,12.08,2400,0
2015-06-18,12.28,13.12,12.24,12.56,6375,0
2015-06-19,13,13,12.36,12.36,600,0
2015-06-22,12.48,13.32,12.48,12.96,225,0
2015-06-23,12.84,12.92,12.84,12.88,225,0
2015-06-24,12.32,13,12.32,12.72,400,0
2015-06-25,12.76,12.92,12.76,12.92,775,0
2015-06-26,12.32,12.8,11.88,12.4,2125,0
2015-06-29,12.04,12.2,11.72,11.72,5025,0
2015-06-30,11.8,12.04,11.74,11.92,1590,0
2015-07-01,11.96,11.96,11.92,11.96,300,0
2015-07-02,12.16,12.16,11.92,12.04,550,0
2015-07-06,12,12.24,11.92,12.04,1725,0
2015-07-07,11.72,11.84,10.8,11.16,5450,0
2015-07-08,11.16,11.64,10.68,10.68,5425,0
2015-07-09,11,11.84,11,11.28,725,0
2015-07-10,11.84,11.84,11.16,11.2,1300,0
2015-07-13,11.24,11.96,11.16,11.88,2450,0
2015-07-14,11.902,11.902,11.28,11.84,580,0
2015-07-15,11.92,11.92,11.92,11.92,123,0
2015-07-16,11.92,11.92,11.6,11.8,525,0
2015-07-17,11.6,11.8,11.6,11.6,300,0
2015-07-20,12,12,10.84,10.84,4325,0
2015-07-21,10.92,11.72,10.84,10.84,725,0
2015-07-22,11.68,11.68,10.84,10.84,575,0
2015-07-23,11.64,11.64,10.84,10.84,1325,0
2015-07-24,10.8,10.8,10.52,10.56,2425,0
2015-07-27,10.6,10.8,10.6,10.64,950,0
2015-07-28,10.8,11.36,10.8,10.88,1575,0
2015-07-29,11.44,11.44,10.96,10.96,100,0
2015-07-30,10.68,11.2,10.6,10.68,825,0
2015-07-31,11.36,11.36,10.8,10.8,275,0
2015-08-03,10.84,11.168,10.84,11.168,135,0
2015-08-04,10.48,11.48,10.48,10.72,900,0
2015-08-05,10.76,11.12,10.76,11,200,0
2015-08-06,11.24,11.24,10,10.04,7949,0
2015-08-07,10.84,10.84,8.48,8.64,2750,0
2015-08-10,8.6,9.32,8.6,9.16,1775,0
2015-08-11,9.32,9.32,8.8,8.84,1390,0
2015-08-12,8.84,9.32,8.8,9,2900,0
2015-08-13,9.12,9.28,8.8,9.08,900,0
2015-08-14,8.4,8.64,7,7.92,10325,0
2015-08-17,7,8.16,7,7.96,12025,0
2015-08-18,7.8,8.08,7.8,7.92,425,0
2015-08-19,8.08,8.12,7.84,8.12,650,0
2015-08-20,7.88,7.96,7.2,7.68,2825,0
2015-08-21,7.16,7.28,5.4,6.68,18325,0
2015-08-24,5.6,6.76,5.6,6.04,2783,0
2015-08-25,5.32,5.84,5.16,5.56,15875,0
2015-08-26,5.36,5.56,5.28,5.52,2275,0
2015-08-27,5.8,5.8,5.4,5.52,3775,0
2015-08-28,5.52,6.08,5.36,5.92,5525,0
2015-08-31,5.96,5.96,5.48,5.76,3525,0
2015-09-01,5.28,5.92,5.28,5.64,7000,0
2015-09-02,6,6.24,5.72,6.24,4050,0
2015-09-03,6.32,6.32,5.8,6,1125,0
2015-09-04,6.12,6.24,6.12,6.2,1825,0
2015-09-08,6.12,6.2,5.84,6.16,450,0
2015-09-09,5.88,6.16,5.84,5.96,1625,0
2015-09-10,5.8,6.32,5.8,6.0416,334,0
2015-09-11,5.84,6,5.84,5.92,825,0
2015-09-14,5.8,5.92,5.68,5.76,1650,0
2015-09-15,5.76,5.88,5.52,5.64,2025,0
2015-09-16,5.88,5.92,5.84,5.84,725,0
2015-09-17,5.96,6.12,5.88,5.92,1505,0
2015-09-22,5.8,5.92,5.8,5.88,675,0
2015-09-23,5.84,5.84,5.84,5.84,25,0
2015-09-24,5.7204,5.8352,5.52,5.52,2166,0
2015-09-25,5.64,5.64,5.44,5.44,375,0
2015-09-28,5.4,5.8,5.24,5.24,2238,0
2015-09-29,5.4,5.44,4.44,4.8,6300,0
2015-09-30,4.8,5.24,4.48,4.56,775,0
2015-10-01,4.56,4.68,4.04,4.48,7850,0
2015-10-02,4.36,4.4,4.32,4.4,1100,0
2015-10-05,4.4,4.84,4.4,4.4,1670,0
2015-10-06,4.44,4.44,4.24,4.36,2000,0
2015-10-07,4.68,4.76,4.44,4.44,400,0
2015-10-08,4.72,5.4,4.64,5.2,4125,0
2015-10-09,5.44,5.76,5.36,5.48,2225,0
2015-10-12,5.64,5.64,5.32,5.32,1604,0
2015-10-13,5.32,5.64,5.32,5.32,325,0
2015-10-15,5.36,5.36,4.84,5.08,875,0
2015-10-16,5.16,5.16,4.8,4.84,400,0
2015-10-19,4.88,5.4,4.88,4.88,1075,0
2015-10-20,4.96,5.44,4.92,5.3552,4057,0
2015-10-21,5.36,5.4,5.36,5.4,300,0
2015-10-22,5.6,6.04,5.6,5.76,6675,0
2015-10-23,6.96,6.96,5.92,6.28,6200,0
2015-10-26,5.28,6.24,5.28,5.48,2525,0
2015-10-27,5.48,5.72,5.44,5.48,1900,0
2015-10-28,5.6,5.6,5.52,5.52,200,0
2015-10-29,5.52,5.56,5.52,5.56,125,0
2015-10-30,5.68,5.88,5.28,5.32,2300,0
2015-11-02,5.32,5.36,5.28,5.36,186,0
2015-11-03,5.84,5.88,5.32,5.8,900,0
2015-11-04,5.6,5.68,5.6,5.68,450,0
2015-11-05,5.68,5.68,5.68,5.68,1500,0
2015-11-06,5.56,5.68,5.4,5.68,1975,0
2015-11-09,5.68,6,5.68,5.8,1648,0
2015-11-10,5.8,5.8,5.52,5.64,1075,0
2015-11-11,5.56,5.56,5.52,5.52,275,0
2015-11-12,5.52,5.64,5.52,5.64,75,0
2015-11-13,5.8,5.8,4.64,5.08,6075,0
2015-11-16,4.4,5.12,4.4,4.88,1625,0
2015-11-17,4.24,4.8,4.24,4.64,3000,0
2015-11-18,4.52,4.8,4.52,4.8,2300,0
2015-11-19,4.92,4.92,4.76,4.76,425,0
2015-11-20,4.52,4.6,4.4,4.44,5125,0
2015-11-23,4.48,4.76,4.36,4.4,2925,0
2015-11-24,4.64,4.64,4.4,4.4,1850,0
2015-11-25,4.64,4.8,4.36,4.36,4675,0
2015-11-27,4.28,4.56,4.28,4.56,1750,0
2015-11-30,4.56,4.8,4.4,4.4,3775,0
2015-12-01,4.6,9.4,4.6,7.92,195567,0
2015-12-02,8.04,10.52,6.8,7.4,363552,0
2015-12-03,7.04,7.6396,5.48,6.6,68329,0
2015-12-04,4.72,6.44,4.72,6.08,15250,0
2015-12-07,6.08,6.96,6.08,6.4,22475,0
2015-12-08,5.64,6.6,5.6,6.28,5885,0
2015-12-09,6.28,6.48,5.28,5.64,9200,0
2015-12-10,5.72,5.88,5.36,5.48,10325,0
2015-12-11,5.44,5.52,4.88,5.12,7575,0
2015-12-14,5.12,5.4796,4.72,4.84,22953,0
2015-12-15,4.92,5.2,4.84,4.84,12875,0
2015-12-16,4.84,5.04,4.72,4.72,8375,0
2015-12-17,4.8,5.6,4.72,5.28,16200,0
2015-12-18,5.48,5.48,5.04,5.08,11500,0
2015-12-21,4.92,5.4,4.92,5.04,4275,0
2015-12-22,5.24,5.24,4.92,4.9368,1874,0
2015-12-23,5.44,6.56,5.16,6.04,25200,0
2015-12-24,6.64,7.12,5.76,6.4,13487,0
2015-12-28,6.56,6.6,5.8,6.2,7903,0
2015-12-29,5.8004,6.2,5.6,5.8,3541,0
2015-12-30,5.3604,6.5156,5.3604,5.56,2329,0
2015-12-31,5.8,5.996,5.64,5.72,3904,0
2016-01-04,5.4752,5.68,5.36,5.6,1878,0
2016-01-05,5.44,6.8,5.44,6,17827,0
2016-01-06,5.88,6.56,5.7732,6.16,7162,0
2016-01-07,5.9204,6.36,5.78,5.84,5240,0
2016-01-08,5.88,5.88,5.64,5.64,1352,0
2016-01-11,5.6,5.64,5.36,5.36,1721,0
2016-01-12,5.4476,5.4476,4.92,5.2,4626,0
2016-01-13,5.2,5.2,4.8,5.12,5913,0
2016-01-14,4.712,5.12,4.68,4.68,563,0
2016-01-15,5.0796,5.19,4.72,4.7604,2338,0
2016-01-19,4.84,5.2,4.84,4.96,2275,0
2016-01-20,4.9996,4.9996,4.64,4.72,5304,0
2016-01-21,5.1,5.1,4.76,4.96,2000,0
2016-01-22,5,5,4.7204,4.84,5076,0
2016-01-25,4.7204,5.16,4.68,4.68,2261,0
2016-01-26,4.4404,4.6,4.4404,4.4804,5984,0
2016-01-27,4.6,5.04,4.36,4.44,6725,0
2016-01-28,4.44,4.7552,4.44,4.704,1232,0
2016-01-29,4.6,4.64,4.44,4.56,1657,0
2016-02-01,4.4,4.72,4.4,4.6796,675,0
2016-02-02,4.36,4.6,4.36,4.5596,275,0
2016-02-03,4.3604,4.62,4.32,4.36,3387,0
2016-02-04,4.96,4.96,4.24,4.48,4973,0
2016-02-05,4.68,4.7956,4.5596,4.6,1024,0
2016-02-08,4.424,4.64,4.4004,4.4212,595,0
2016-02-09,4.4752,4.5652,4.4,4.56,1214,0
2016-02-10,4.56,4.56,4.4404,4.452,331,0
2016-02-11,4.4,4.7996,4.4,4.4404,2254,0
2016-02-12,4.6772,5.0004,4.6396,4.96,9980,0
2016-02-16,4.96,6.52,4.36,5.72,7126,0
2016-02-17,5.68,5.8,5.68,5.72,786,0
2016-02-18,5.72,5.72,4.6804,5.5196,988,0
2016-02-19,4.9364,4.9596,4.6404,4.76,1138,0
2016-02-22,4.6,5.6728,4.6,5.3,2013,0
2016-02-23,5.08,5.1604,4.8,5.08,2270,0
2016-02-24,4.96,5.08,4.8,5.04,356,0
2016-02-25,5.04,5.2,5.0396,5.2,1385,0
2016-02-26,5.9596,5.9596,5.2388,5.3596,645,0
2016-02-29,5.4,5.4,5,5.2,2200,0
2016-03-01,4.6804,5.28,4.6804,5.2368,880,0
2016-03-02,5.3996,5.3996,4.6,5.3196,3080,0
2016-03-03,5.12,5.4396,4.936,5.4396,6151,0
2016-03-04,5.32,5.96,4.644,5.5996,6601,0
2016-03-07,5.6,5.8796,4.8,5.7596,11738,0
2016-03-08,5.084,5.76,5.084,5.252,4863,0
2016-03-09,5.6396,5.6396,5.36,5.36,1314,0
2016-03-10,5.2004,5.5996,5,5.3996,473,0
2016-03-11,5.36,5.52,5.2,5.2,567,0
2016-03-14,4.92,5.24,4.92,5.24,237,0
2016-03-15,5.08,5.08,5.08,5.08,41,0
2016-03-16,5,5.3996,5,5.2,1275,0
2016-03-17,5,5.1252,5,5.1252,508,0
2016-03-18,5.16,5.16,5.004,5.006,993,0
2016-03-21,5,5.36,4.8,5.24,2013,0
2016-03-22,5.048,5.24,5.048,5.24,161,0
2016-03-23,5.18,5.6,4.9196,5,11809,0
2016-03-24,5.2,5.6,4.96,5.6,13234,0
2016-03-28,5.6,5.6,5.24,5.48,1117,0
2016-03-29,5.336,5.34,4.88,5.16,3188,0
2016-03-30,4.94,5.32,4.8,5.16,2779,0
2016-03-31,4.64,5,4.6,4.8448,33021,0
2016-04-01,4.92,4.96,4.8,4.8,2488,0
2016-04-04,4.84,5.04,4.8,4.864,3324,0
2016-04-05,4.84,5.16,4.6508,5.046,9351,0
2016-04-06,5.086,5.086,4.784,4.96,1631,0
2016-04-07,4.92,4.92,4.72,4.88,853,0
2016-04-08,4.64,4.96,4.64,4.96,2584,0
2016-04-11,4.8796,4.88,4.72,4.72,766,0
2016-04-12,4.72,4.96,4.72,4.8,5697,0
2016-04-13,5.12,5.12,4.72,4.76,970,0
2016-04-14,4.76,4.92,4.76,4.92,2276,0
2016-04-15,4.81,4.88,4.81,4.8396,1775,0
2016-04-18,4.776,4.92,4.776,4.92,137,0
2016-04-19,4.8,4.8828,4.76,4.8828,2325,0
2016-04-20,4.7616,4.9512,4.76,4.8,1125,0
2016-04-21,4.92,4.98,4.72,4.776,2082,0
2016-04-22,4.76,5.08,4.76,4.88,5703,0
2016-04-25,4.92,4.92,4.6,4.8,5705,0
2016-04-26,4.52,4.88,4.52,4.6,5153,0
2016-04-27,4.8,4.92,4.624,4.8,2698,0
2016-04-28,4.84,4.8796,4.4,4.496,5175,0
2016-04-29,4.4,4.64,4.4,4.568,1675,0
2016-05-02,4.6,4.6,4.432,4.432,1154,0
2016-05-03,4.4,4.52,4.04,4.24,3519,0
2016-05-04,4.2,5.72,4.0804,5.72,30429,0
2016-05-05,5.56,5.56,4.56,4.88,9075,0
2016-05-06,4.76,4.88,4.4,4.6,6002,0
2016-05-09,4.48,4.68,4.24,4.24,3861,0
2016-05-10,4.6396,4.6396,4.2,4.2,2165,0
2016-05-11,4.4,4.6,4.2804,4.3992,5214,0
2016-05-12,4.332,4.344,4,4.08,8718,0
2016-05-13,4.08,4.44,4,4.1996,5631,0
2016-05-16,4.2,4.28,4.12,4.2796,2060,0
2016-05-17,4.12,4.12,3.64,3.7456,10510,0
2016-05-18,3.8,3.92,3.8,3.88,206,0
2016-05-19,3.88,3.88,3.6604,3.72,2244,0
2016-05-20,3.8,4.04,3.76,3.88,4612,0
2016-05-23,3.764,4.16,3.764,3.9872,1029,0
2016-05-24,3.96,3.96,3.652,3.72,3447,0
2016-05-25,3.88,3.916,3.68,3.68,1680,0
2016-05-26,3.68,4,3.68,4,5574,0
2016-05-27,3.9552,3.96,3.76,3.76,777,0
2016-05-31,3.84,3.84,3.76,3.8,1438,0
2016-06-01,3.84,3.84,3.84,3.84,75,0
2016-06-02,3.76,3.84,3.7596,3.84,1117,0
2016-06-03,3.8,3.88,3.68,3.8204,3592,0
2016-06-06,3.8,4.252,3.68,4.24,21991,0
2016-06-07,4.2,5.3996,4.176,4.64,146393,0
2016-06-08,4.5712,4.5996,3.84,4.12,42960,0
2016-06-09,4.08,4.24,4,4.04,16394,0
2016-06-10,4.16,4.16,3.8812,3.8864,2115,0
2016-06-13,3.8812,4.08,3.88,3.92,3859,0
2016-06-14,3.9996,4.08,3.88,3.88,22956,0
2016-06-15,3.88,4,3.7272,3.8012,5550,0
2016-06-16,3.68,3.84,3.64,3.84,5475,0
2016-06-17,4.12,4.12,3.64,3.64,3282,0
2016-06-20,3.8,3.92,3.68,3.68,576,0
2016-06-21,3.76,3.8,3.64,3.76,750,0
2016-06-22,3.68,3.68,3.6,3.6796,1676,0
2016-06-23,4.6,5.48,4.28,4.32,1896275,0
2016-06-24,4.2,4.32,4,4.13,60274,0
2016-06-27,4.2,4.214,3.72,3.8404,31387,0
2016-06-28,3.84,4.0536,3.8,4,16876,0
2016-06-29,4.12,4.32,3.84,4,67210,0
2016-06-30,3.92,4.32,3.84,4,36871,0
2016-07-01,4.12,4.12,3.84,3.9192,19418,0
2016-07-05,3.84,3.92,3.7284,3.84,9722,0
2016-07-06,3.92,3.92,3.7232,3.84,4775,0
2016-07-07,3.956,3.956,3.7,3.72,11111,0
2016-07-08,3.7044,3.88,3.7044,3.8,3039,0
2016-07-11,3.76,4.3196,3.76,4.0404,97273,0
2016-07-12,3.96,4.08,3.84,4,53173,0
2016-07-13,3.88,4.04,3.88,3.9996,12183,0
2016-07-14,3.8804,4.92,3.8804,4.48,253059,0
2016-07-15,4.44,4.48,4.08,4.16,23458,0
2016-07-18,4.16,4.16,3.88,3.88,21128,0
2016-07-19,3.88,4.08,3.88,3.88,18436,0
2016-07-20,4,4.2,4,4.2,9979,0
2016-07-21,4.16,4.6,4.0056,4.4396,146382,0
2016-07-22,4.52,7.32,4.52,6.0404,1287123,0
2016-07-25,6.16,6.56,5.28,5.68,409445,0
2016-07-26,5.52,7.2,5.32,5.8,478236,0
2016-07-27,5.68,5.88,4.96,5.4,142076,0
2016-07-28,5.4,5.6184,5.08,5.2384,64516,0
2016-07-29,5.24,5.9196,4.8,5.28,190242,0
2016-08-01,5.2,5.2,4.8,5.004,42467,0
2016-08-02,5.0004,5.0796,4.64,4.72,28711,0
2016-08-03,4.72,5.08,4.72,4.88,36797,0
2016-08-04,5,5.28,4.768,5.04,33669,0
2016-08-05,5,5.29,4.88,5.16,26492,0
2016-08-08,5.16,5.28,4.8,5.2,18640,0
2016-08-09,5.16,5.4796,4.96,5.24,35324,0
2016-08-10,5.2,5.36,4.88,4.92,15843,0
2016-08-11,5.08,5.08,4.796,4.8,27690,0
2016-08-12,4.88,5.04,4.54,5.04,32067,0
2016-08-15,4.56,4.56,4.04,4.3192,90004,0
2016-08-16,4.4,4.48,4.24,4.24,20501,0
2016-08-17,4.52,4.56,4.24,4.44,19761,0
2016-08-18,4.56,4.68,4.44,4.48,4500,0
2016-08-19,4.4404,4.64,4.32,4.48,20013,0
2016-08-22,4.48,4.6,4.16,4.48,21177,0
2016-08-23,4.48,4.596,4.4016,4.52,11897,0
2016-08-24,4.52,4.76,4.4,4.4,23588,0
2016-08-25,4.44,4.6,4.44,4.56,4701,0
2016-08-26,4.524,4.7892,4.52,4.6396,8539,0
2016-08-29,4.68,4.68,4.52,4.64,6431,0
2016-08-30,4.7032,4.72,4.6,4.6,6622,0
2016-08-31,4.7048,4.8,4.5296,4.76,23691,0
2016-09-01,4.72,4.9,4.6,4.68,17548,0
2016-09-02,4.68,4.68,4.4,4.44,22690,0
2016-09-06,4.48,4.6,4.32,4.56,17642,0
2016-09-07,4.52,4.5636,4.376,4.44,3811,0
2016-09-08,4.444,4.56,4.32,4.32,5132,0
2016-09-09,4.3644,4.4,4.16,4.32,17631,0
2016-09-12,4.2,4.2,4.08,4.12,13033,0
2016-09-13,4.2,4.44,4.04,4.4,41252,0
2016-09-14,4.52,4.52,4.2004,4.4,5405,0
2016-09-15,4.44,4.8,4.12,4.24,52176,0
2016-09-16,4.2,4.3596,4.2,4.24,5022,0
2016-09-19,4.28,4.328,4,4.24,19376,0
2016-09-20,4.24,4.24,4.04,4.12,3760,0
2016-09-21,4.12,4.1596,4,4.12,4403,0
2016-09-22,4.08,4.24,4,4.16,5732,0
2016-09-23,4.156,4.16,4,4.04,3860,0
2016-09-26,4.08,4.08,4.036,4.04,3401,0
2016-09-27,4.04,4.24,4.04,4.24,7764,0
2016-09-28,4.24,4.32,4.12,4.2236,7551,0
2016-09-29,4.24,4.28,4.08,4.2004,7967,0
2016-09-30,4.24,4.24,4.12,4.16,1295,0
2016-10-03,4.08,4.08,3.96,4.04,16018,0
2016-10-04,3.96,4.04,3.9336,4.04,12031,0
2016-10-05,4.04,4.1188,4.04,4.08,1377,0
2016-10-06,4.44,4.44,3.784,4.08,10239,0
2016-10-07,4.0804,4.1056,3.88,3.92,9221,0
2016-10-10,4,4,3.88,3.92,6056,0
2016-10-11,3.8804,3.9196,3.8,3.8004,20819,0
2016-10-12,3.8,3.8716,3.8,3.8716,9881,0
2016-10-13,3.872,3.872,3.8,3.82,2253,0
2016-10-14,3.8,3.8556,3.6932,3.852,13415,0
2016-10-17,3.8128,3.844,3.76,3.76,1517,0
2016-10-18,3.824,3.824,3.684,3.6896,9237,0
2016-10-19,3.7544,3.76,3.68,3.76,2709,0
2016-10-20,3.76,3.76,3.3332,3.6656,32527,0
2016-10-21,3.6656,3.6656,3.54,3.5628,5027,0
2016-10-24,3.6712,3.6716,3.2928,3.322,11816,0
2016-10-25,3.3204,3.4724,3.204,3.3444,13774,0
2016-10-26,3.28,3.43,3,3.24,6449,0
2016-10-27,3.4796,3.4796,3.04,3.056,5801,0
2016-10-28,3,3.3144,2.92,3.0404,8318,0
2016-10-31,3.1584,3.24,2.81,2.924,7255,0
2016-11-01,3.07,3.07,2.84,2.9804,8843,0
2016-11-02,2.878,3,2.7044,2.7044,6521,0
2016-11-03,2.68,2.786,2.4496,2.6,9586,0
2016-11-04,2.5048,2.7492,2.408,2.524,19928,0
2016-11-07,2.52,2.72,2.52,2.68,4754,0
2016-11-08,2.6,2.7248,2.6,2.72,4388,0
2016-11-09,2.56,2.84,2.44,2.8,6293,0
2016-11-10,2.9,3.2,2.8,2.92,26397,0
2016-11-11,3.066,3.12,2.92,3.12,10282,0
2016-11-14,3.04,3.24,2.88,2.88,11539,0
2016-11-15,2.84,2.88,2.72,2.7268,8086,0
2016-11-16,2.72,2.8,2.6,2.7972,12211,0
2016-11-17,2.8,4.64,2.8,3.48,336455,0
2016-11-18,3.6,3.76,3.2,3.2004,40107,0
2016-11-21,3.3604,3.3604,3.0764,3.16,17203,0
2016-11-22,3.12,3.218,3.12,3.12,5185,0
2016-11-23,3.12,3.12,2.9768,3.04,2906,0
2016-11-25,2.96,3.04,2.9168,3.0004,4099,0
2016-11-28,2.92,2.92,2.72,2.84,6897,0
2016-11-29,2.84,2.9592,2.8,2.8,2701,0
2016-11-30,2.8484,2.8564,2.76,2.852,7817,0
2016-12-01,2.8348,2.88,2.76,2.7624,4168,0
2016-12-02,2.84,2.88,2.76,2.84,1862,0
2016-12-05,2.84,3.52,2.68,3.52,12954,0
2016-12-06,3.68,3.68,2.8844,3.2,18348,0
2016-12-07,3.2,3.2404,3.05,3.12,2137,0
2016-12-08,3.12,3.52,3.0476,3.5164,8155,0
2016-12-09,3.12,3.28,3.008,3.1476,5306,0
2016-12-12,3.08,3.2688,3.08,3.08,1882,0
2016-12-13,3.1384,3.2676,3,3.02,4524,0
2016-12-14,3.0768,3.0784,2.96,2.9876,3564,0
2016-12-15,2.92,2.952,2.8,2.84,3162,0
2016-12-16,2.8,2.92,2.7604,2.8264,4359,0
2016-12-19,2.8632,2.88,2.76,2.82,2613,0
2016-12-20,2.82,2.958,2.74,2.76,2938,0
2016-12-21,2.7664,3.028,2.76,2.8,18253,0
2016-12-22,2.8,2.894,2.68,2.68,5536,0
2016-12-23,2.68,2.7988,2.54,2.6332,16882,0
2016-12-27,2.5,2.6404,2.48,2.64,2251,0
2016-12-28,2.642,2.6712,2.54,2.64,5384,0
2016-12-29,2.6388,2.92,2.6004,2.72,12604,0
2016-12-30,2.7668,2.912,2.412,2.64,19850,0
2017-01-03,2.56,2.7596,2.56,2.6,4841,0
2017-01-04,2.64,2.7544,2.64,2.68,645,0
2017-01-05,2.796,3.16,2.72,2.84,50661,0
2017-01-06,2.84,3.68,2.84,3.1704,142457,0
2017-01-09,2.96,2.9988,2.62,2.76,32261,0
2017-01-10,2.8,2.912,2.68,2.72,7076,0
2017-01-11,2.76,3.08,2.6336,2.9332,21487,0
2017-01-12,3.0796,3.28,2.928,2.96,17308,0
2017-01-13,3.0012,3.15,3,3,3721,0
2017-01-17,3.16,3.16,2.8,3.08,8363,0
2017-01-18,3.16,3.16,2.884,2.96,3370,0
2017-01-19,3.08,3.4,2.9592,3.1952,118032,0
2017-01-20,3.2,3.2,2.96,2.96,21407,0
2017-01-23,2.96,3,2.88,3,4074,0
2017-01-24,2.9276,2.93,2.8,2.8272,7359,0
2017-01-25,2.8508,3,2.8504,2.9988,6329,0
2017-01-26,3,3.2,2.8404,3.0804,35729,0
2017-01-27,3.08,3.28,2.92,2.934,21002,0
2017-01-30,2.92,3.0028,2.8,2.88,18943,0
2017-01-31,2.84,3.0212,2.8,2.88,12326,0
2017-02-01,2.8,2.92,2.8,2.8012,3675,0
2017-02-02,2.92,2.92,2.8,2.88,6024,0
2017-02-03,2.84,2.92,2.84,2.8444,8710,0
2017-02-06,2.84,3.08,2.84,3.04,14478,0
2017-02-07,3.0696,3.2,2.9284,3.04,17558,0
2017-02-08,3.18,3.18,3.04,3.12,7446,0
2017-02-09,3.18,3.4,3,3.08,38634,0
2017-02-10,3.2,3.32,3.0016,3.28,9719,0
2017-02-13,3.2112,3.28,3.12,3.12,4285,0
2017-02-14,3.2,3.28,3.0104,3.2,14321,0
2017-02-15,3.0992,3.24,3.0992,3.2,3538,0
2017-02-16,3.2,3.2596,3.044,3.2,6123,0
2017-02-17,3.12,3.2,3.0444,3.12,6570,0
2017-02-21,3.08,3.2,3.04,3.14,5559,0
2017-02-22,3.0672,3.12,3,3.06,5312,0
2017-02-23,3,3.14,3,3.1128,5252,0
2017-02-24,3.12,3.14,3.0012,3.12,934,0
2017-02-27,3.14,3.14,2.72,2.88,14751,0
2017-02-28,2.864,2.864,2.72,2.7204,12632,0
2017-03-01,2.716,2.952,2.68,2.8592,15815,0
2017-03-02,2.8084,3,2.8084,2.92,7728,0
2017-03-03,2.916,3.032,2.8544,3,9191,0
2017-03-06,2.8,3,2.72,2.8,9010,0
2017-03-07,2.8,2.96,2.7996,2.84,7664,0
2017-03-08,2.8,2.92,2.8,2.88,1060,0
2017-03-09,2.88,2.88,2.68,2.8,15067,0
2017-03-10,2.7204,2.88,2.72,2.84,2570,0
2017-03-13,2.72,2.84,2.72,2.84,3604,0
2017-03-14,2.84,2.84,2.72,2.8396,1040,0
2017-03-15,2.724,2.7988,2.62,2.72,7213,0
2017-03-16,2.64,2.7188,2.64,2.644,968,0
2017-03-17,2.644,2.7988,2.644,2.652,3123,0
2017-03-20,2.8,3.4499,2.31,2.67,130016,0
2017-03-21,2.7,2.9,2.45,2.65,42571,0
2017-03-22,2.53,3.33,2.53,3.08,643195,0
2017-03-23,3.17,3.27,2.8,2.92,82807,0
2017-03-24,2.9544,2.9544,2.62,2.75,25817,0
2017-03-27,2.775,3.04,2.5395,2.97,56209,0
2017-03-28,3,3.21,2.74,2.81,80979,0
2017-03-29,2.741,3.0207,2.741,3,16915,0
2017-03-30,2.8561,3.28,2.771,3.08,118303,0
2017-03-31,3.11,3.18,2.8,2.87,65808,0
2017-04-03,2.83,3,2.77,2.77,17269,0
2017-04-04,2.89,3.22,2.7801,2.8943,135105,0
2017-04-05,3,3.14,2.83,2.93,70370,0
2017-04-06,2.95,6.99,2.8239,6.72,4030807,0
2017-04-07,6.61,10.7,6.6,6.72,18866604,0
2017-04-10,6.65,6.7,5.555,5.59,885647,0
2017-04-11,5.56,6.17,5.253,5.41,799197,0
2017-04-12,5.46,6.1,5.15,5.21,366422,0
2017-04-13,5.16,5.65,4.6,4.75,462010,0
2017-04-17,4.61,4.72,3.83,4.02,370814,0
2017-04-18,3.85,4.3999,3.85,4.04,231183,0
2017-04-19,4.18,4.6554,3.66,3.69,637866,0
2017-04-20,3.64,4.07,3.52,3.69,246620,0
2017-04-21,3.85,4.3,3.44,3.48,804324,0
2017-04-24,3.46,3.65,3.31,3.44,229985,0
2017-04-25,3.37,5.1,3.36,4.5,3355525,0
2017-04-26,4.11,4.39,3.77,3.89,403333,0
2017-04-27,3.86,4.22,3.8,3.841,155177,0
2017-04-28,3.8,4.01,3.75,3.84,93008,0
2017-05-01,3.81,3.94,3.65,3.72,108308,0
2017-05-02,3.54,3.73,3.36,3.37,120098,0
2017-05-03,3.36,3.445,3.21,3.31,30695,0
2017-05-04,3.3,3.61,3.3,3.36,94880,0
2017-05-05,3.32,3.42,3.22,3.31,64333,0
2017-05-08,3.27,3.37,3.26,3.27,130653,0
2017-05-09,4.3,6.99,4.11,5.45,17213320,0
2017-05-10,4.67,4.9599,4.16,4.26,907291,0
2017-05-11,4.19,4.25,3.81,3.98,227165,0
2017-05-12,4.01,4.46,3.95,4.02,216980,0
2017-05-15,4.21,4.3447,3.68,3.77,182400,0
2017-05-16,3.54,3.85,3.52,3.52,124229,0
2017-05-17,3.53,3.69,3.5,3.58,43117,0
2017-05-18,3.62,3.66,3.3101,3.36,114720,0
2017-05-19,3.38,3.91,3.3661,3.6,279174,0
2017-05-22,3.6,3.93,3.6,3.8,249010,0
2017-05-23,3.76,3.83,3.53,3.59,92905,0
2017-05-24,3.64,3.76,3.55,3.76,54739,0
2017-05-25,3.83,4.4,3.6036,4.0799,473354,0
2017-05-26,4.19,5.524,3.9029,4.48,1452590,0
2017-05-30,4.45,4.84,3.7,3.91,296032,0
2017-05-31,3.95,4.2,3.7,3.71,127414,0
2017-06-01,3.92,4.24,3.8614,4.21,167946,0
2017-06-02,4.34,4.5544,4,4.19,207419,0
2017-06-05,4.05,4.1749,4.01,4.13,95261,0
2017-06-06,4.2,4.54,4.0475,4.43,114013,0
2017-06-07,4.6,4.82,4.45,4.61,163919,0
2017-06-08,4.55,4.7538,4.535,4.56,89604,0
2017-06-09,4.66,4.729,4.16,4.2817,119350,0
2017-06-12,4.16,4.4224,4.09,4.16,48674,0
2017-06-13,4.82,6,4.57,4.57,3306892,0
2017-06-14,4.5,4.85,4.3,4.38,183474,0
2017-06-15,4.38,4.6,4.3,4.36,109892,0
2017-06-16,4.47,4.52,4.36,4.4,75393,0
2017-06-19,4.43,4.4857,4.3,4.3,40287,0
2017-06-20,4.31,4.39,4.15,4.18,52026,0
2017-06-21,4.18,4.259,4.18,4.18,22818,0
2017-06-22,4.18,4.59,4.16,4.35,149958,0
2017-06-23,4.33,5,4.3,4.53,333837,0
2017-06-26,4.44,4.77,4.44,4.59,65731,0
2017-06-27,4.5051,4.58,4.34,4.37,50167,0
2017-06-28,4.52,4.6398,4.4133,4.5,32873,0
2017-06-29,4.62,4.74,4.45,4.5,103107,0
2017-06-30,4.6,4.6,4.45,4.49,21584,0
2017-07-03,4.57,4.59,4.5,4.5,14354,0
2017-07-05,4.6,4.66,4.38,4.45,22788,0
2017-07-06,4.46,4.5,4.32,4.35,18431,0
2017-07-07,4.44,4.49,4.35,4.43,25223,0
2017-07-10,4.42,4.71,4.42,4.42,18986,0
2017-07-11,4.44,4.54,4.4,4.43,20250,0
2017-07-12,4.56,4.6252,4.3564,4.39,68297,0
2017-07-13,4.39,4.4873,4.35,4.39,6510,0
2017-07-14,4.47,4.47,4.13,4.14,35002,0
2017-07-17,4.15,4.349,4.01,4.12,30001,0
2017-07-18,4.16,4.29,4.1,4.1,14806,0
2017-07-19,4.18,4.28,4.1,4.15,37327,0
2017-07-20,4.26,4.26,4.01,4.07,25849,0
2017-07-21,4.17,4.19,4.07,4.09,10294,0
2017-07-24,4.1096,4.189,4.07,4.08,10450,0
2017-07-25,4.1333,4.1333,4.02,4.02,5382,0
2017-07-26,4.01,4.13,4,4.07,48991,0
2017-07-27,4.0728,4.1033,4.05,4.09,11466,0
2017-07-28,4.05,4.11,4.05,4.085,5136,0
2017-07-31,4.071,4.44,4.06,4.07,108700,0
2017-08-01,4.11,4.11,3.8,3.83,40193,0
2017-08-02,3.8546,3.9,3.81,3.82,7866,0
2017-08-03,3.8375,3.88,3.83,3.85,7036,0
2017-08-04,3.8275,3.8951,3.77,3.77,19990,0
2017-08-07,4.27,4.64,3.83,3.85,1054393,0
2017-08-08,3.8,3.8601,3.65,3.6892,74337,0
2017-08-09,3.65,3.68,3.6,3.62,13410,0
2017-08-10,3.6231,3.6717,3.4552,3.46,26849,0
2017-08-11,3.41,3.47,3.28,3.29,51215,0
2017-08-14,3.48,3.49,3.16,3.23,20767,0
2017-08-15,3.17,3.399,3.1,3.31,15554,0
2017-08-16,3.18,3.35,3.18,3.29,5606,0
2017-08-17,3.29,3.39,3.28,3.31,13777,0
2017-08-18,3.27,3.33,3.22,3.27,2333,0
2017-08-21,3.36,3.37,3.22,3.23,12938,0
2017-08-22,3.29,3.3286,3.2101,3.32,9900,0
2017-08-23,3.24,3.32,3.24,3.24,5140,0
2017-08-24,3.27,3.31,3.1,3.1,21970,0
2017-08-25,3.14,3.38,3.1203,3.31,15721,0
2017-08-28,3.46,3.46,3.15,3.16,15505,0
2017-08-29,3.17,3.29,3.17,3.2,3621,0
2017-08-30,3.3,3.32,3.2,3.24,17070,0
2017-08-31,3.3,3.3,3.21,3.29,3351,0
2017-09-01,3.26,3.38,3.22,3.26,13823,0
2017-09-05,3.42,3.42,3.23,3.28,3979,0
2017-09-06,3.375,3.375,3.27,3.3,1096,0
2017-09-07,4.15,4.38,3.5,3.515,863168,0
2017-09-08,3.38,3.47,3.3076,3.33,45078,0
2017-09-11,3.4103,3.411,3.301,3.33,17141,0
2017-09-12,3.2204,3.29,3.17,3.21,16961,0
2017-09-13,3.2,3.4,3.1783,3.33,22557,0
2017-09-14,3.38,3.38,3.231,3.33,6843,0
2017-09-15,3.38,3.38,3.25,3.33,10923,0
2017-09-18,3.34,3.34,3.18,3.22,22039,0
2017-09-19,3.18,3.2692,3.15,3.15,10538,0
2017-09-20,3.1572,3.24,2.61,3.01,135476,0
2017-09-21,2.9,2.95,2.76,2.8,15112,0
2017-09-22,2.81,2.99,2.8,2.96,10470,0
2017-09-25,3.02,3.259,2.95,3.15,53703,0
2017-09-26,3.3,3.47,2.98,2.98,31094,0
2017-09-27,3.2827,3.3,3.11,3.16,19466,0
2017-09-28,3.16,3.34,3.12,3.27,9255,0
2017-09-29,3.3,3.4,3.2734,3.36,9204,0
2017-10-02,3.4,3.4,3.15,3.35,38830,0
2017-10-03,3.17,3.58,3.17,3.37,40894,0
2017-10-04,3.3454,3.4318,3.191,3.37,15119,0
2017-10-05,3.38,3.4,3.27,3.35,20300,0
2017-10-06,3.28,3.4,3.23,3.32,16883,0
2017-10-09,5.7,8.25,5.7,6.52,16558584,0
2017-10-10,5.92,6.07,4.87,4.91,1069122,0
2017-10-11,4.81,5.48,4.561,4.97,686751,0
2017-10-12,5.65,5.85,5.11,5.24,560684,0
2017-10-13,5.074,5.85,4.76,5.8,622420,0
2017-10-16,5.85,5.91,5.2101,5.31,233146,0
2017-10-17,5.32,5.3576,4.98,4.98,100233,0
2017-10-18,4.9,5.239,4.75,5,110171,0
2017-10-19,5,5.2,4.88,4.97,57076,0
2017-10-20,5,5.11,4.8,4.82,44305,0
2017-10-23,4.9,4.9,4.58,4.66,54782,0
2017-10-24,4.7,4.8,4.62,4.71,31002,0
2017-10-25,4.6249,4.89,4.57,4.67,81028,0
2017-10-26,4.62,4.99,4.5491,4.62,167111,0
2017-10-27,4.89,5.1,4.06,4.3,373687,0
2017-10-30,4.1133,4.4701,4.1092,4.34,43004,0
2017-10-31,4.3,4.4466,4.18,4.35,29733,0
2017-11-01,4.1316,4.47,4.1101,4.23,45570,0
2017-11-02,4.33,4.4,4.21,4.24,16427,0
2017-11-03,4.28,4.3075,4.11,4.16,21384,0
2017-11-06,4.13,4.37,4.0477,4.23,84836,0
2017-11-07,4.38,4.4,3.761,3.8,195114,0
2017-11-08,3.78,4,3.5,3.72,151963,0
2017-11-09,3.71,4.45,3.7,4.03,317423,0
2017-11-10,4,4.34,3.88,4.03,82924,0
