Date,Open,High,Low,Close,Volume,OpenInt
2013-03-05,63.44,65.6,58.88,61.36,124503,0
2013-03-06,60.08,60.96,56,57.6,45995,0
2013-03-07,57.12,59.2,57.12,57.76,10261,0
2013-03-08,58.4,58.72,56.08,57.519,3488,0
2013-03-11,57.52,58.32,57.28,57.52,1753,0
2013-03-12,58,58.24,56.8,57.12,3355,0
2013-03-13,57.2,58.48,56.88,57.12,2650,0
2013-03-14,56.96,57.2,36.081,54.56,6764,0
2013-03-15,56.88,57.68,56,56.08,3591,0
2013-03-18,52.72,56.8,52.72,53.368,706,0
2013-03-19,54.16,54.16,53.36,53.52,3148,0
2013-03-20,52.64,53.6,52,53.6,1241,0
2013-03-21,52.64,52.8,52,52.08,1425,0
2013-03-22,52.32,54.64,52.24,54.64,1616,0
2013-03-25,52.001,55.76,52.001,53.2,923,0
2013-03-26,53.12,53.92,51.28,52.96,1413,0
2013-03-27,52,53.601,50,53.6,2282,0
2013-03-28,52.001,53.999,52.001,53.92,1375,0
2013-04-01,55.52,55.52,52,53.92,3206,0
2013-04-02,55.92,56,53.2,53.6,2275,0
2013-04-03,56.72,56.72,48,48.8,3948,0
2013-04-04,48.16,49.68,48,49.68,875,0
2013-04-05,49.2,51.92,48.56,51.68,1583,0
2013-04-08,51.92,52,46.48,48.4,3433,0
2013-04-09,48.8,48.8,48,48,464,0
2013-04-10,48.96,49.44,46,46.24,1739,0
2013-04-11,46.4,48,45.2,46.48,2151,0
2013-04-12,47.28,47.28,44,45.68,694,0
2013-04-15,46,46.4,42.56,42.8,1190,0
2013-04-16,45.28,45.28,42,44,2968,0
2013-04-17,41.6,41.6,38.56,40.08,3528,0
2013-04-18,39.92,40.72,39.28,40.72,1828,0
2013-04-19,40.72,40.8,39.599,39.92,2144,0
2013-04-22,39.92,40.24,39.84,40.16,1942,0
2013-04-23,38.08,40.16,36.8,37.28,1072,0
2013-04-24,37.36,37.36,36,36,4084,0
2013-04-25,36,36.96,31.6,32.4,11189,0
2013-04-26,32.4,32.4,30.72,31.6,5345,0
2013-04-29,31.76,38.72,31.76,36.4,8564,0
2013-04-30,37.2,38.4,35.92,36,2789,0
2013-05-01,35.52,35.802,35.04,35.36,488,0
2013-05-02,36.872,36.872,34.72,35.28,538,0
2013-05-03,35.12,38,35.12,36.08,6542,0
2013-05-06,38,39.12,36.88,38.48,8095,0
2013-05-07,38.08,40.16,38.08,40.16,3482,0
2013-05-08,40.16,41.76,39.28,39.28,645,0
2013-05-09,38.56,39.2,38.16,39.2,888,0
2013-05-10,38.88,39.68,38.88,39.68,807,0
2013-05-13,39.92,39.92,36.72,36.8,1154,0
2013-05-14,36.081,36.728,36.08,36.08,389,0
2013-05-15,35.92,39.6,35.92,39.6,743,0
2013-05-16,39.92,39.92,36,36,7120,0
2013-05-17,36,36.4,36,36.4,1179,0
2013-05-20,36,40.48,36,40.4,2225,0
2013-05-21,40.48,44,40.48,42.4,1338,0
2013-05-22,42.641,43.519,42.56,42.56,1249,0
2013-05-23,40.8,43.2,40.8,43.2,575,0
2013-05-24,41.12,41.68,36.961,41.68,1406,0
2013-05-28,44.399,44.399,44.399,44.399,94,0
2013-05-29,43.84,43.84,41.76,41.76,63,0
2013-05-30,42.16,42.16,38.8,40,463,0
2013-05-31,39.92,39.92,39.2,39.2,350,0
2013-06-03,39.04,40,38.96,39.84,1287,0
2013-06-04,40.08,40.08,33.6,36.13,4106,0
2013-06-05,35.44,36,34,34.8,3717,0
2013-06-06,34.64,37.04,34.48,36.4,1852,0
2013-06-10,37.04,37.36,36.4,37.36,575,0
2013-06-11,36.72,38.56,36.72,38.08,1534,0
2013-06-12,38.64,39.68,35.84,35.92,3431,0
2013-06-13,37.6,37.92,37.12,37.92,5225,0
2013-06-14,36.24,38.4,36.161,38.16,275,0
2013-06-17,38.24,38.96,35.6,36.8,764,0
2013-06-18,36.56,36.64,34.64,36,3214,0
2013-06-19,35.76,35.76,34.8,35.6,438,0
2013-06-20,34.64,35.28,34.24,34.24,775,0
2013-06-21,34.16,36.16,33.04,33.68,2839,0
2013-06-24,33.2,33.2,32.24,32.24,1600,0
2013-06-25,32.72,32.72,31.12,31.2,3335,0
2013-06-26,31.68,32.64,30.72,32.64,2954,0
2013-06-27,32.32,33.2,32,32.4,600,0
2013-06-28,32.8,33.519,31.04,33.519,663,0
2013-07-01,33.52,33.52,32,33.36,463,0
2013-07-02,33.2,33.28,33.04,33.04,1800,0
2013-07-03,32.799,32.8,32.799,32.8,250,0
2013-07-05,32.8,32.88,32.8,32.8,100,0
2013-07-08,33.6,33.601,32.8,32.8,720,0
2013-07-09,33.2,33.2,31.92,32.16,1386,0
2013-07-10,32.08,34.4,32.08,34.08,1811,0
2013-07-11,34.96,38.256,34.96,36,4897,0
2013-07-12,36.24,37.072,36.24,37.072,219,0
2013-07-15,36.32,38.48,36.32,38,1763,0
2013-07-16,36.32,37.24,36.32,37.2,113,0
2013-07-17,37.44,37.44,36.801,36.801,106,0
2013-07-23,36.72,36.72,34.8,36,1688,0
2013-07-24,34.4,34.48,34.4,34.4,669,0
2013-07-25,34.48,34.72,32.8,34,888,0
2013-07-26,34,38.16,34,37.52,1299,0
2013-07-29,37.36,38,36.8,37.52,550,0
2013-07-30,36.8,37.92,36.16,36.16,396,0
2013-07-31,36.08,37.48,36,37.48,302,0
2013-08-01,37.28,37.28,37.28,37.28,63,0
2013-08-02,37.599,37.599,37.344,37.344,175,0
2013-08-05,36.96,42.72,36.96,41.28,3490,0
2013-08-06,42.56,42.56,38.32,39.536,1044,0
2013-08-07,39.76,41.52,39.511,39.6,150,0
2013-08-08,40,40,40,40,125,0
2013-08-12,38.96,42.8,38.96,41.6,1055,0
2013-08-13,42.4,44,36.96,39.36,2029,0
2013-08-14,40.8,40.8,35.52,39.2,2064,0
2013-08-15,39.2,43.04,39.2,42.16,775,0
2013-08-16,39.841,39.841,39.84,39.84,63,0
2013-08-19,40.16,40.64,36.56,40.64,269,0
2013-08-20,40.16,40.405,39.281,40.16,1832,0
2013-08-21,39.44,39.52,38,39.52,765,0
2013-08-22,39.04,40.559,38.88,38.88,150,0
2013-08-23,38.96,39.2,38.8,39.2,397,0
2013-08-26,36.96,40,36.96,39.04,1213,0
2013-08-27,39.04,39.28,37.92,38,2238,0
2013-08-28,37.92,38,36.64,38,963,0
2013-08-29,36.8,37.36,34.8,34.8,2435,0
2013-08-30,33.44,35.6,33.44,35.6,25,0
2013-09-03,35.92,38,35.92,38,100,0
2013-09-04,36.8,36.8,36.08,36.08,438,0
2013-09-05,37.6,37.6,35.6,36,4956,0
2013-09-06,36.16,36.96,36,36,857,0
2013-09-09,37.6,39.36,37.6,39.28,88,0
2013-09-10,36.32,37.52,36,36.16,888,0
2013-09-11,37.2,37.2,37.2,37.2,50,0
2013-09-13,36.4,37.28,36,37.12,1728,0
2013-09-16,38.8,38.8,38.8,38.8,48,0
2013-09-18,36.401,39.12,36.401,38,184,0
2013-09-19,37.6,38.96,36.4,38.96,388,0
2013-09-20,36.4,38.097,36.4,36.4,904,0
2013-09-23,39.2,39.2,38.8,38.8,373,0
2013-09-24,38.24,38.24,36.118,36.792,341,0
2013-09-25,36.8,37.6,36.4,36.8,1613,0
2013-09-26,38,38,37.28,38,138,0
2013-09-27,37.12,38,36.88,37.2,525,0
2013-09-30,36.8,37.2,36.48,36.88,3663,0
2013-10-01,36.48,38.4,36.48,38.4,644,0
2013-10-02,38.08,39.2,38.08,38.48,2911,0
2013-10-03,38,38.4,38,38.4,1458,0
2013-10-04,38.56,38.64,38.4,38.4,2355,0
2013-10-07,38.56,38.56,38.4,38.4,139,0
2013-10-08,38.4,39.2,37.2,38.4,2650,0
2013-10-09,37.68,38.48,37.6,38.4,1663,0
2013-10-10,38,38.4,38,38.24,113,0
2013-10-11,39.44,41.12,39.04,40.48,775,0
2013-10-14,40.32,40.8,38.48,39.36,1288,0
2013-10-15,39.36,40,38.8,39.2,238,0
2013-10-16,38.88,39.2,38.4,38.88,1113,0
2013-10-17,39.12,40,39.12,40,25,0
2013-10-21,40,40,38,38.8,338,0
2013-10-22,39.04,39.04,39.04,39.04,13,0
2013-10-23,38.8,38.8,38.8,38.8,25,0
2013-10-24,39.2,39.6,38.96,39.6,113,0
2013-10-29,39.36,41.04,38.8,39.36,938,0
2013-10-30,40.08,40.08,39.6,39.6,100,0
2013-10-31,40.48,41.52,39.68,40,213,0
2013-11-01,39.92,39.92,39.92,39.92,13,0
2013-11-04,38.56,38.56,38.4,38.56,38,0
2013-11-05,42.4,43.04,40.8,42.8,63,0
2013-11-06,43.04,43.04,41.52,42,325,0
2013-11-07,41.92,42,39.2,39.2,725,0
2013-11-08,39.92,40.08,39.6,39.6,475,0
2013-11-12,39.84,41.44,38.56,41.36,2191,0
2013-11-13,44,44.032,41.6,41.6,138,0
2013-11-14,45.6,45.6,38.4,41.6,5874,0
2013-11-15,45.52,45.52,41.6,41.6,813,0
2013-11-18,43.44,43.44,42.4,42.4,138,0
2013-11-19,42.64,42.64,42.48,42.48,100,0
2013-11-20,43.2,43.2,43.2,43.2,13,0
2013-11-21,44.4,44.4,44.4,44.4,13,0
2013-11-22,43.76,43.76,40.8,41.36,2138,0
2013-11-25,40.32,40.4,39.28,39.84,2975,0
2013-11-26,40.8,40.8,40.8,40.8,375,0
2013-12-02,39.04,42.32,39.04,42.08,150,0
2013-12-03,40,41.92,40,41.76,225,0
2013-12-04,41.36,41.36,41.36,41.36,38,0
2013-12-06,41.76,41.76,41.2,41.2,1200,0
2013-12-09,40.8,41.6,40.8,41.6,463,0
2013-12-10,39.68,40.08,39.68,40,1113,0
2013-12-11,40,40,39.36,39.36,788,0
2013-12-12,40,40,40,40,63,0
2013-12-16,39.28,40,38.24,38.24,4663,0
2013-12-17,40,40,38.72,39.44,919,0
2013-12-18,39.6,40,36,39.28,1580,0
2013-12-19,39.2,39.2,36.4,38.72,4125,0
2013-12-20,37.12,37.44,36.72,36.72,263,0
2013-12-23,37.84,37.92,36.48,36.8,1725,0
2013-12-24,36.4,36.401,36.4,36.4,63,0
2013-12-26,36.8,36.8,36.8,36.8,600,0
2013-12-27,37.28,37.6,36.8,37.6,188,0
2013-12-30,35.92,36.8,34.8,35.44,10587,0
2013-12-31,36.4,38,36,36.88,1130,0
2014-01-02,36.32,38.16,36.32,38,1879,0
2014-01-03,37.76,37.76,37.76,37.76,476,0
2014-01-06,33.36,33.36,25.6,27.52,53138,0
2014-01-07,28.32,28.96,26.64,26.96,12025,0
2014-01-08,27.04,27.04,26.08,26.08,11625,0
2014-01-09,26.4,26.4,25.84,26,2188,0
2014-01-10,26,26,25.44,25.84,3638,0
2014-01-13,25.52,26,24.8,25.92,2988,0
2014-01-14,26,26.4,25.2,25.84,5113,0
2014-01-15,25.84,26.24,25.84,26,956,0
2014-01-16,26.08,26.08,25.52,25.84,338,0
2014-01-17,26.24,26.24,26,26.16,825,0
2014-01-21,25.68,26.08,25.68,26.08,325,0
2014-01-22,25.84,25.84,24.32,25.6,4338,0
2014-01-23,25.201,25.203,24.88,24.88,1745,0
2014-01-24,24.88,25.6,24.8,25.6,1900,0
2014-01-27,25.6,25.6,22.8,24.16,8824,0
2014-01-28,24.72,24.72,24.16,24.16,2488,0
2014-01-29,24.32,24.4,24.32,24.4,463,0
2014-01-30,24,24.48,24,24.4,1775,0
2014-01-31,24.4,24.4,22.16,23.84,5263,0
2014-02-03,22.88,23.805,22.88,23.805,116,0
2014-02-04,23.12,23.919,23.12,23.599,1097,0
2014-02-05,23.201,23.427,22.712,23.12,12871,0
2014-02-06,22.8,23.36,22.8,22.88,212,0
2014-02-07,22.801,24.56,22.801,24.32,17002,0
2014-02-10,24.405,26.616,23.76,26.616,2324,0
2014-02-11,25.6,26.96,25.358,26.4,9996,0
2014-02-12,25.715,26.32,25.715,26,1531,0
2014-02-13,25.76,25.92,25.6,25.84,4611,0
2014-02-14,26.16,26.802,26.08,26.802,1696,0
2014-02-18,26,26,26,26,1463,0
2014-02-19,25.28,26.56,25.2,25.84,1694,0
2014-02-20,24.544,25.84,24.544,25.84,3213,0
2014-02-21,25.76,25.76,25.44,25.44,63,0
2014-02-24,25.2,25.6,25.2,25.6,503,0
2014-02-25,25.36,25.36,24.4,24.8,5328,0
2014-02-26,24.401,25.12,24.319,25.12,842,0
2014-02-28,24.8,25.52,24.8,25.52,113,0
2014-03-03,24.497,24.497,24.497,24.497,15,0
2014-03-04,24.16,24.672,24,24.672,2383,0
2014-03-05,25.112,25.12,24.88,25.119,381,0
2014-03-06,24.8,24.8,24.8,24.8,25,0
2014-03-07,24.56,24.8,23.601,24.8,3441,0
2014-03-10,24.56,25.04,23.92,24.24,1013,0
2014-03-11,24,24.96,24,24.96,2198,0
2014-03-13,24.96,25.2,24.641,24.641,210,0
2014-03-14,24.641,24.8,24.641,24.8,57,0
2014-03-17,24.8,26.16,24.8,25.2,5218,0
2014-03-18,25.84,28.16,25.84,27.2,4315,0
2014-03-19,26.008,27.2,26.008,26.88,1942,0
2014-03-20,27.6,27.92,26.197,27.76,670,0
2014-03-21,27.92,28,26.56,28,496,0
2014-03-24,27.572,28,27.2,27.96,745,0
2014-03-25,26.954,32,26.954,31.04,5418,0
2014-03-26,29.76,30.08,28.8,29.04,875,0
2014-03-27,27.688,27.688,27.688,27.688,32,0
2014-03-28,26.664,27.04,26.401,27.04,3011,0
2014-03-31,26.321,27.76,26.321,27.6,602,0
2014-04-01,27.333,27.68,27.333,27.68,31,0
2014-04-02,26.8,27.6,26.8,27.6,428,0
2014-04-04,26.8,26.88,26.401,26.72,1835,0
2014-04-09,26.72,27.041,26.72,27.04,612,0
2014-04-10,26.56,26.56,26.328,26.56,278,0
2014-04-11,26.72,27.04,26.48,26.72,628,0
2014-04-14,26.4,27.12,26.32,26.32,931,0
2014-04-15,26.08,26.648,26,26,1872,0
2014-04-16,26.4,27.36,25.92,26.48,663,0
2014-04-17,26.8,28.8,25.841,28.48,1938,0
2014-04-21,28.48,28.48,27.999,27.999,281,0
2014-04-22,28.64,28.64,28.64,28.64,26,0
2014-04-23,28.64,28.64,28.639,28.639,186,0
2014-04-25,26.48,27.296,25.52,26.08,446,0
2014-04-28,25.6,26.56,25.6,26.56,75,0
2014-04-29,26.48,27.84,26.48,27.84,311,0
2014-05-05,26.8,27.44,26.8,27.04,75,0
2014-05-08,25.52,26.4,25.44,26.4,139,0
2014-05-13,25.2,26.56,24.96,26.56,1671,0
2014-05-14,25.2,26.24,24.692,25.6,753,0
2014-05-15,25.76,25.76,25.36,25.76,163,0
2014-05-19,25.12,26.56,24.881,24.881,827,0
2014-05-20,26.16,26.56,26.16,26.559,1138,0
2014-05-21,26.32,28,26.32,28,134,0
2014-05-23,28,29.2,28,29.2,1589,0
2014-05-27,31.28,34.344,29.44,33.12,4066,0
2014-05-28,32.16,32.16,31.72,31.92,831,0
2014-06-02,31.68,32,31.6,32,454,0
2014-06-03,30,32,30,32,692,0
2014-06-04,31.92,34,31.92,33.596,1195,0
2014-06-05,34,35.2,33.2,34,1018,0
2014-06-06,34.239,34.239,32.881,32.881,350,0
2014-06-09,33.68,34.239,32.08,34.16,265,0
2014-06-10,34.16,35.28,32,32.24,2625,0
2014-06-11,33.2,33.84,32,33.2,556,0
2014-06-12,33.04,33.04,32.08,32.24,173,0
2014-06-13,32.32,32.68,30.96,30.96,857,0
2014-06-16,31.2,31.96,30.32,30.32,1709,0
2014-06-17,29.92,35.68,29.92,31.6,865,0
2014-06-18,30.96,31.44,30.32,31.12,1527,0
2014-06-19,33.04,33.04,32.32,32.44,193,0
2014-06-20,32.24,34.16,32.24,33.84,830,0
2014-06-23,31.04,32.8,30.8,32.8,566,0
2014-06-25,33.26,33.26,31.76,33.26,116,0
2014-06-26,33.6,33.6,31.44,32.56,144,0
2014-06-27,31.84,32,31.84,32,28,0
2014-06-30,32.559,32.559,32.559,32.559,37,0
2014-07-02,31.92,33.6,31.92,33.6,1700,0
2014-07-07,31.441,32.08,31.441,32.08,93,0
2014-07-09,32.88,32.96,32.8,32.8,634,0
2014-07-11,33.816,33.816,33.816,33.816,75,0
2014-07-14,34,39.2,31.04,39.04,3063,0
2014-07-15,39.6,39.6,36.08,36.08,11646,0
2014-07-16,42,42,38.499,39.44,2740,0
2014-07-17,39.6,39.6,38.8,39.6,2138,0
2014-07-18,39.84,42,39.36,40,794,0
2014-07-21,41.84,45.599,41.84,42.8,1072,0
2014-07-22,40.328,40.64,40.328,40.64,46,0
2014-07-23,43.12,44,42.08,43.12,468,0
2014-07-24,45.12,45.12,45.12,45.12,44,0
2014-07-25,45.6,45.6,44.16,44.4,398,0
2014-07-28,46,46,42.08,42.08,202,0
2014-07-29,46,46,46,46,52,0
2014-07-30,45.68,46,45.68,46,138,0
2014-07-31,46,46,46,46,14,0
2014-08-01,46,46,46,46,18,0
2014-08-04,41.2,44.8,41.2,44.004,310,0
2014-08-05,45.6,45.6,45.316,45.316,125,0
2014-08-06,45.6,45.6,41.84,41.84,106,0
2014-08-07,40.72,42.64,40.4,42.64,563,0
2014-08-08,40.241,40.241,40.241,40.241,63,0
2014-08-11,43.84,45.542,43.84,43.92,147,0
2014-08-12,45.52,45.52,42.08,43.76,355,0
2014-08-13,45.52,45.52,45.52,45.52,63,0
2014-08-14,42.8,43.04,42.16,42.72,82,0
2014-08-15,45.52,45.52,42.08,43.999,131,0
2014-08-18,43.2,43.2,41.6,41.84,1114,0
2014-08-19,41.84,41.84,41.2,41.2,173,0
2014-08-20,40.881,45.28,40.881,45.28,729,0
2014-08-25,42.64,43.72,41.6,43.72,1027,0
2014-08-27,42.4,43.2,42.4,42.96,518,0
2014-08-28,42,42.16,41.984,42.16,414,0
2014-08-29,42.16,44,41.972,43.92,1003,0
2014-09-02,40.96,42.376,40.96,42.376,213,0
2014-09-03,41.28,42.296,39.84,39.84,678,0
2014-09-05,39.12,39.36,36.72,36.72,572,0
2014-09-08,36,38.16,34.32,36.72,1619,0
2014-09-09,36,37.92,33.84,35.92,1251,0
2014-09-10,32.96,37.04,32.96,34.88,586,0
2014-09-11,34,36.96,34,35.36,376,0
2014-09-12,35.2,35.84,34.56,35.28,273,0
2014-09-15,36.88,36.88,36.32,36.573,165,0
2014-09-16,36.8,36.88,33.36,34.56,905,0
2014-09-17,34.56,34.96,34,34.96,276,0
2014-09-18,34.48,35.2,34.4,35.2,299,0
2014-09-19,32.88,44.8,32.72,44.8,1311,0
2014-09-22,44.32,44.32,40,42.4,1080,0
2014-09-23,44,44.4,40.88,44.32,1081,0
2014-09-24,42.48,44.8,40.24,44.72,261,0
2014-09-25,40,43.84,36.8,40.8,535,0
2014-09-26,40,40,40,40,134,0
2014-09-29,39.12,39.92,37.281,39.84,113,0
2014-09-30,39.84,40.4,39.04,40.4,1446,0
2014-10-01,40,40,39.2,39.2,56,0
2014-10-02,39.76,40,39.44,40,233,0
2014-10-03,39.6,40,38.96,39.2,419,0
2014-10-07,37.52,40.4,37.12,39.836,1198,0
2014-10-08,39.2,39.2,37.36,37.36,166,0
2014-10-09,37.36,37.36,35.44,35.44,295,0
2014-10-10,36.319,37.12,35.4,35.4,416,0
2014-10-13,36.72,37.04,35.6,36,760,0
2014-10-14,35.6,36.88,34.401,36,480,0
2014-10-15,36.08,36.486,34.48,34.48,526,0
2014-10-16,35.84,36,35.2,36,175,0
2014-10-17,35.84,36.48,35.84,36.48,1167,0
2014-10-20,37.52,38.656,36.96,38,884,0
2014-10-21,36.88,38.56,36.88,37.6,488,0
2014-10-24,37.2,38.321,37.2,37.6,275,0
2014-10-27,36,36,36,36,2100,0
2014-10-28,36.64,37.2,36,36,963,0
2014-10-29,37.2,37.2,36.24,36.24,200,0
2014-10-30,36.48,37.6,36,36,1750,0
2014-10-31,36.08,36.8,36,36.8,201,0
2014-11-03,36.004,36.08,36.004,36.004,50,0
2014-11-05,36,36,36,36,1136,0
2014-11-06,36.001,37.28,36.001,36.001,47,0
2014-11-07,36.4,36.4,35.12,35.439,4407,0
2014-11-10,36,36.001,36,36,3933,0
2014-11-11,36,37.04,36,36.56,1964,0
2014-11-12,40,40,36.24,36.24,263,0
2014-11-14,39.2,39.2,37.04,38.12,1925,0
2014-11-17,36,39.44,36,39.44,425,0
2014-11-18,36.4,40.4,36.001,40.4,1327,0
2014-11-19,37.52,40.4,37.52,39.82,175,0
2014-11-20,39.84,39.84,36.64,37.68,1280,0
2014-11-21,38,40.16,37.684,40.16,200,0
2014-11-24,40.4,40.4,39.12,39.12,100,0
2014-11-25,39.2,40.24,37.44,40.24,88,0
2014-11-26,40.4,40.4,39.84,39.84,69,0
2014-12-01,40.4,40.64,39.44,39.44,2541,0
2014-12-02,39.6,40.16,39.44,39.76,225,0
2014-12-03,39.2,40.16,39.2,40.16,108,0
2014-12-04,39.6,40.64,38.508,40.64,1000,0
2014-12-05,40.48,40.48,37.6,37.68,1024,0
2014-12-08,40.08,40.08,37.921,37.921,179,0
2014-12-09,39.44,39.672,39.44,39.6,171,0
2014-12-11,37.68,39.52,37.68,38.56,111,0
2014-12-12,37.281,40.16,37.281,38.64,364,0
2014-12-16,37.52,40.16,37.52,40.16,866,0
2014-12-17,37.76,37.84,36.96,37.16,266,0
2014-12-18,39.68,39.92,36.08,36.72,1053,0
2014-12-19,37.28,39.44,36.8,36.8,1217,0
2014-12-22,36.8,38.96,36.8,38.96,936,0
2014-12-23,37.04,37.76,37.04,37.76,30,0
2014-12-24,36.4,36.4,36.21,36.21,252,0
2014-12-26,36.081,38.96,36.081,38.96,702,0
2014-12-29,33.84,38.96,31.666,38.96,168,0
2014-12-30,34.88,36.8,34.8,36,1110,0
2014-12-31,35.04,38.96,34.8,38.96,313,0
2015-01-02,35.36,35.36,35.2,35.2,25,0
2015-01-05,36.56,38.96,36.56,38.96,70,0
2015-01-06,39.04,39.04,39.04,39.04,25,0
2015-01-07,36.56,39.84,36.56,38.56,93,0
2015-01-08,35.52,38.56,35.52,38.48,295,0
2015-01-09,36.8,39.04,36.8,39.04,313,0
2015-01-12,37.84,37.84,37.84,37.84,25,0
2015-01-14,38.08,39.52,38,39.52,675,0
2015-01-21,38.4,38.4,33.72,33.72,25,0
2015-01-26,33.6,34,32.028,32.96,1135,0
2015-01-27,33.84,34,33.2,33.2,162,0
2015-01-29,34,34.4,32.64,32.64,173,0
2015-01-30,32.88,34.72,32.88,34.4,219,0
2015-02-02,34,39.44,34,39.36,849,0
2015-02-03,37.6,37.6,34.72,37.04,225,0
2015-02-10,35.04,37.16,35.04,37.16,81,0
2015-02-11,34.08,37.6,34.08,35.6,631,0
2015-02-12,35.04,36.28,35.04,36.28,38,0
2015-02-18,35.76,36,35.2,36,282,0
2015-02-19,35.68,37.6,35.68,37.6,88,0
2015-02-20,37.68,39.04,37.68,39.04,163,0
2015-02-24,38.96,40.08,38.96,40,1513,0
2015-02-25,38.64,38.64,38.64,38.64,14,0
2015-02-26,38.48,38.48,38.48,38.48,19,0
2015-03-03,38.16,38.16,38.16,38.16,13,0
2015-03-05,39.2,40.08,39.2,40.08,163,0
2015-03-09,40,44.8,40,44.8,300,0
2015-03-12,44.8,44.8,43.2,43.2,25,0
2015-03-13,40.32,40.32,40.32,40.32,13,0
2015-03-16,44.48,44.48,44.48,44.48,13,0
2015-03-17,44.48,44.48,44.48,44.48,25,0
2015-03-19,40.08,40.08,40.08,40.08,38,0
2015-03-20,38.48,38.48,38.48,38.48,63,0
2015-03-23,39.6,39.6,39.2,39.2,88,0
2015-03-24,38.08,38.08,38.08,38.08,200,0
2015-03-30,40,40,40,40,88,0
2015-03-31,42.64,42.64,38.08,38.8,1038,0
2015-04-01,39.2,39.2,38.48,38.48,25,0
2015-04-02,38.24,38.72,36.8,38.72,575,0
2015-04-06,38.64,42.64,36.96,39.2,988,0
2015-04-07,38.8,38.8,32.8,37.44,836,0
2015-04-08,34.56,36.4,33.76,36,1563,0
2015-04-09,34.4,35.84,32,32.72,1276,0
2015-04-10,35.2,37.2,33.92,37.2,688,0
2015-04-14,34.08,34.08,34,34,88,0
2015-04-15,34.32,37.84,34.32,36,286,0
2015-04-16,34.24,37.28,33.2,33.2,1141,0
2015-04-17,24.96,26.24,23.76,23.92,40288,0
2015-04-20,24,24.48,23.84,23.92,5675,0
2015-04-21,23.92,24.319,23.76,23.84,1200,0
2015-04-22,23.84,24.16,23.76,24.16,3087,0
2015-04-23,24.4,24.4,24.08,24.32,1488,0
2015-04-24,24.08,24.8,24,24.8,3113,0
2015-04-27,24.08,24.8,24,24,1375,0
2015-04-28,24,24.4,23.92,24.4,625,0
2015-04-29,24.32,24.64,23.92,23.92,2600,0
2015-04-30,23.92,24.32,23.92,24.16,838,0
2015-05-01,24,24,24,24,263,0
2015-05-04,24,24.16,23.92,24.16,1225,0
2015-05-05,24.32,24.4,23.76,23.84,5775,0
2015-05-06,23.76,24.24,23.76,23.92,4780,0
2015-05-07,23.92,23.92,23.92,23.92,276,0
2015-05-08,23.92,23.92,23.92,23.92,13,0
2015-05-11,23.68,23.92,23.68,23.92,500,0
2015-05-12,24,24.16,22.8,22.96,3674,0
2015-05-13,22.56,22.56,22.56,22.56,138,0
2015-05-14,22.08,23.04,22.08,22.48,863,0
2015-05-15,23.2,23.6,22.16,22.88,1074,0
2015-05-18,22.08,22.96,22.08,22.96,8686,0
2015-05-19,22.24,22.4,21.2,21.52,2100,0
2015-05-20,21.92,22.8,21.28,22.8,3463,0
2015-05-21,22.8,22.88,22.08,22.88,3350,0
2015-05-22,22.72,22.88,18.88,20.64,18213,0
2015-05-26,20.64,20.8,18.96,19.36,2177,0
2015-05-27,18.88,20.08,18.4,20,1663,0
2015-05-28,21.2,21.2,18.08,18.48,3846,0
2015-05-29,18.32,19.12,18.32,18.32,1563,0
2015-06-01,18.72,18.881,18.563,18.563,1475,0
2015-06-02,18.808,18.808,18.11,18.24,2018,0
2015-06-03,18.4,19.36,18.4,19.2,2425,0
2015-06-04,19.28,19.28,18.32,19.28,525,0
2015-06-05,18.24,19.44,18.08,19.28,875,0
2015-06-08,19.12,19.12,18.16,18.16,400,0
2015-06-09,19.04,20,18.161,19.6,2270,0
2015-06-10,20,20,19.92,19.92,89,0
2015-06-11,19.92,21.76,19.681,21.08,2488,0
2015-06-12,20.24,22,20.08,20.88,2638,0
2015-06-15,20.4,21.12,20.32,20.64,975,0
2015-06-16,20.24,20.72,19.92,20.08,1888,0
2015-06-17,19.28,20.24,18.64,19.2,1075,0
2015-06-18,18.4,20,18.4,19.76,563,0
2015-06-19,19.6,19.6,18.4,19.12,2363,0
2015-06-22,19.12,19.36,18.56,18.64,563,0
2015-06-23,18.64,18.64,18.4,18.4,1331,0
2015-06-24,18.4,18.48,17.6,17.68,725,0
2015-06-25,17.36,17.92,17.2,17.28,638,0
2015-06-26,17.28,17.68,16,17.68,1275,0
2015-06-29,17.2,17.28,16.96,16.96,900,0
2015-06-30,16.16,16.64,16.08,16.56,813,0
2015-07-01,16.56,17.04,16.56,16.64,388,0
2015-07-02,16.08,16.16,12.32,16.16,1150,0
2015-07-06,15.92,16.16,14.48,16.16,438,0
2015-07-07,16.48,24.4,16.48,21.44,228375,0
2015-07-08,21.92,22,19.36,19.36,62913,0
2015-07-09,21.6,21.6,19.76,20.32,5750,0
2015-07-10,19.84,23.76,19.68,21.92,18063,0
2015-07-13,20.8,22.96,20.8,22.24,14475,0
2015-07-14,22.8,24,22.282,23.36,8039,0
2015-07-15,22.96,22.96,22.161,22.24,1756,0
2015-07-16,20.88,21.76,20.64,20.64,5200,0
2015-07-17,20.16,22.48,20,20.4,3763,0
2015-07-20,20,24.72,18.24,19.84,38250,0
2015-07-21,20,20.56,19.84,19.84,1300,0
2015-07-22,19.36,20.4,19.2,19.6,2075,0
2015-07-23,19.6,21.28,19.44,20.96,2950,0
2015-07-24,19.84,20.56,19.52,20,1988,0
2015-07-27,20,20.24,18.48,19.52,3675,0
2015-07-28,18.32,18.72,17.76,18,4325,0
2015-07-29,17.68,23.36,17.44,20,38063,0
2015-07-30,19.6,21.68,19.2,19.84,11113,0
2015-07-31,19.2,20.16,16.16,16.16,10150,0
2015-08-03,16.56,17.28,16.24,16.56,1332,0
2015-08-04,16,16,13.84,15.44,3863,0
2015-08-05,14.64,15.52,14.64,15.28,1213,0
2015-08-06,14.72,15.2,14.412,15.2,365,0
2015-08-07,15.12,15.12,12,12.32,7138,0
2015-08-10,12,12,10.64,11.6,2063,0
2015-08-11,11.84,11.84,11.04,11.68,3722,0
2015-08-12,13.36,13.36,10.96,11.44,5300,0
2015-08-13,12.8,12.8,9.36,9.44,7300,0
2015-08-14,10,10,7.2,8,10200,0
2015-08-17,7.6,8.08,7.2,7.68,2475,0
2015-08-18,7.68,7.76,6.4,6.56,3413,0
2015-08-19,6.72,6.72,6,6,1888,0
2015-08-20,6.32,6.4,4.96,6.24,5475,0
2015-08-21,6.56,6.56,4.88,4.88,7700,0
2015-08-24,4.8,5.504,4,4,9664,0
2015-08-25,5.04,5.04,4.32,4.8,3150,0
2015-08-26,5.44,6.4,4.8,6.32,9913,0
2015-08-27,6.96,6.96,6.4,6.72,6638,0
2015-08-28,6.88,8.32,6.8,7.84,7525,0
2015-08-31,8.64,9.6,7.68,8.64,11650,0
2015-09-01,9.04,9.04,6,8.16,3900,0
2015-09-02,8.72,8.72,7.76,8,400,0
2015-09-03,8.16,8.64,7.6,7.6,2450,0
2015-09-04,8,8,7.2,7.76,925,0
2015-09-08,7.52,8.24,6,6,10488,0
2015-09-09,6,7.6,5.28,5.92,6775,0
2015-09-10,6.24,7.04,6.24,6.96,2627,0
2015-09-11,7.04,7.28,6.64,7.04,1325,0
2015-09-14,7.2,7.2,6.64,6.88,1200,0
2015-09-15,7.2,7.92,5.76,6.64,4450,0
2015-09-16,5.68,7.12,5.68,6.72,6513,0
2015-09-17,6.3208,7.088,6.3208,6.752,1148,0
2015-09-18,6.08,6.32,5.68,6.08,1725,0
2015-09-21,5.84,6,5.76,5.92,263,0
2015-09-22,6.08,7.2,5.84,6.24,3450,0
2015-09-23,6.72,6.72,6.4,6.64,263,0
2015-09-24,6.3744,7.1168,5.876,7.088,970,0
2015-09-25,6.08,6.48,6,6.48,1138,0
2015-09-28,6.064,7.1032,6.0008,6.0008,972,0
2015-09-29,6.4,6.4,5.84,5.84,1763,0
2015-09-30,6.08,6.64,5.84,5.92,2963,0
2015-10-01,5.92,5.92,5.36,5.68,1238,0
2015-10-02,4.88,5.36,4.88,5.2,3400,0
2015-10-05,5.2,5.2,5.0896,5.2,308,0
2015-10-06,5.2,5.2,5.04,5.04,888,0
2015-10-07,5.2,5.36,4.24,4.8,14625,0
2015-10-08,4.56,4.8,4.4,4.4,3950,0
2015-10-09,4.8,5.2,4.56,4.8,2775,0
2015-10-12,5.2,5.2,4.4,4.8,4804,0
2015-10-13,4.8,4.8,4.72,4.72,1788,0
2015-10-14,4.8,4.8,4.56,4.64,3388,0
2015-10-15,4.4,4.48,4.24,4.24,7725,0
2015-10-16,4.48,4.48,4,4,10813,0
2015-10-19,4.32,4.88,4,4.48,25625,0
2015-10-20,4.6952,6.288,4.2416,5.52,17815,0
2015-10-21,6.4,6.56,5.04,6,23163,0
2015-10-22,5.36,6.24,5.04,6.24,4825,0
2015-10-23,6.16,6.72,6,6.32,12525,0
2015-10-26,6.72,7.2,6,6.08,12775,0
2015-10-27,6,6.8,6,6.32,3825,0
2015-10-28,6.16,6.64,6.16,6.48,2588,0
2015-10-29,6.4,6.48,6.16,6.4,1013,0
2015-10-30,6.72,6.72,6.24,6.24,1963,0
2015-11-02,6.2968,6.5528,6.2408,6.4024,889,0
2015-11-03,6.08,6.4,6.08,6.08,1288,0
2015-11-04,6.0824,6.16,5.6808,5.9176,2734,0
2015-11-05,6.08,6.08,5.52,5.52,3163,0
2015-11-06,5.68,6.24,5.6,5.68,1113,0
2015-11-09,5.76,6,5.68,6,325,0
2015-11-10,5.36,6.08,5.36,5.76,2463,0
2015-11-11,5.52,5.52,5.2,5.28,1963,0
2015-11-12,5.2,5.36,5.2,5.2,1538,0
2015-11-13,5.2,5.44,5.2,5.2,2175,0
2015-11-16,5.2,5.84,5.2,5.6,313,0
2015-11-17,5.2,5.44,4.24,5.28,7075,0
2015-11-18,5.2,6,5.12,5.28,1663,0
2015-11-19,4.8,6.16,4.8,5.28,4275,0
2015-11-20,4.8,5.2,4.72,5.2,4813,0
2015-11-23,4.8,5.2,4.56,4.96,5188,0
2015-11-24,4.88,5.12,4.64,4.72,725,0
2015-11-25,4.8,4.96,4.48,4.96,5263,0
2015-11-27,5.12,5.12,4.8,4.88,325,0
2015-11-30,4.88,5.12,4.72,4.8,7463,0
2015-12-01,4.9504,4.9504,4.4832,4.7528,1448,0
2015-12-02,4.56,4.8,4.4016,4.5216,5206,0
2015-12-03,4.48,4.8,4.3992,4.64,7826,0
2015-12-04,5.12,8,5.04,5.92,69013,0
2015-12-07,5.92,5.92,4.88,4.88,14150,0
2015-12-08,4.816,5.6,4.56,4.9984,4693,0
2015-12-09,4.96,5.04,4.48,4.56,1788,0
2015-12-10,4.4,5.36,4.4,4.56,3113,0
2015-12-11,4.56,5.04,4.48,4.48,6163,0
2015-12-14,4.5664,4.8,4.408,4.6552,7110,0
2015-12-15,4.4,4.56,4.4,4.4,4975,0
2015-12-16,4.4,4.8,4.4,4.8,2838,0
2015-12-17,4.8,4.8,4.08,4.64,1975,0
2015-12-18,4.4,4.64,4,4.16,13063,0
2015-12-21,4,4.4,4,4.24,2450,0
2015-12-22,4.1608,4.72,4.1608,4.72,811,0
2015-12-23,4.72,4.72,4.08,4.16,7063,0
2015-12-24,4.16,4.3976,4.032,4.2656,2498,0
2015-12-28,4.42,4.42,4.032,4.032,3376,0
2015-12-29,4.0328,4.32,3.68,4.08,17512,0
2015-12-30,4.08,4.4,3.52,4.0008,10727,0
2015-12-31,4.08,4.4,4,4,1101,0
2016-01-04,4,4,3.6,4,2134,0
2016-01-05,3.92,3.976,3.6,3.904,963,0
2016-01-06,4,4,3.496,3.496,6673,0
2016-01-07,3.6712,3.92,3.3608,3.84,3305,0
2016-01-08,3.92,3.92,3.144,3.28,4328,0
2016-01-11,3.36,3.5152,3.28,3.28,3152,0
2016-01-12,3.2,3.84,3.2,3.2792,1175,0
2016-01-13,3.2,3.5936,3.04,3.36,2864,0
2016-01-14,3.36,3.664,3.264,3.264,60,0
2016-01-15,3.2784,3.44,2.7872,3.4352,297,0
2016-01-19,3.04,3.36,3.04,3.28,1100,0
2016-01-20,3.04,3.52,3.04,3.2,614,0
2016-01-21,3.6776,3.6792,3.28,3.6792,122,0
2016-01-22,3.36,3.5984,2.72,3.12,1964,0
2016-01-25,3.276,3.68,3.276,3.6248,1972,0
2016-01-26,3.6792,3.6792,3.04,3.52,1243,0
2016-01-27,2.96,3.4648,2.96,3.4,200,0
2016-01-28,3.44,3.44,3.44,3.44,13,0
2016-01-29,3.44,3.44,3.2,3.32,311,0
2016-02-01,3.6,3.6,3.1368,3.1368,1675,0
2016-02-02,3.4392,3.52,3.2808,3.52,116,0
2016-02-03,3.12,3.4392,3.12,3.344,181,0
2016-02-04,3.152,3.28,2.8,2.9408,525,0
2016-02-05,2.9408,3.2032,2.9408,3.02,455,0
2016-02-08,2.7688,2.96,2.4488,2.96,409,0
2016-02-09,2.72,2.7424,2.496,2.64,1299,0
2016-02-10,2.4488,3.2,2,2.48,3567,0
2016-02-11,2.408,2.408,1.5592,2.3384,1480,0
2016-02-12,2.3192,2.3192,2.2672,2.2672,63,0
2016-02-16,2.328,2.3392,2.16,2.16,620,0
2016-02-17,2.3392,2.8808,2.32,2.48,203,0
2016-02-18,2.32,3.2,1.7608,2.832,8878,0
2016-02-19,2.9592,3,1.84,2.32,4914,0
2016-02-22,2.6,2.6,2.2,2.5824,74,0
2016-02-24,1.92,2.64,1.92,2.544,1658,0
2016-02-25,2.9192,2.9192,2.48,2.48,498,0
2016-02-26,2.8,2.8,2.5904,2.5904,252,0
2016-02-29,2.632,2.632,2.48,2.5592,105,0
2016-03-01,2.896,2.896,2.0808,2.56,6406,0
2016-03-02,2.6496,3.6,2.6496,3.5928,3434,0
2016-03-03,4.4,6.72,3.772,4.16,17957,0
2016-03-04,3.76,5.44,2.96,3.52,5171,0
2016-03-07,3.696,4.48,3.6328,4,4151,0
2016-03-08,4.8,6.4,4.3208,4.7024,6494,0
2016-03-09,6,6,4.1608,4.88,1687,0
2016-03-10,4.96,4.96,3.6,4.52,2627,0
2016-03-11,4.5536,5.12,3.896,4.1168,8284,0
2016-03-14,4.3224,4.3232,3.6808,4.08,972,0
2016-03-15,4.08,4.08,3.68,4.08,705,0
2016-03-16,4.56,4.56,3.6,3.68,5610,0
2016-03-17,4.72,4.72,3.924,4,2351,0
2016-03-18,4.68,5.0392,3.9728,4.08,1780,0
2016-03-21,4.24,4.24,3.9048,4,425,0
2016-03-22,4.0784,4.0784,3.7064,3.76,1365,0
2016-03-23,3.6,4.08,3.52,3.6376,3137,0
2016-03-24,4.08,4.08,3.2008,3.6784,4072,0
2016-03-28,2.808,3.5992,2.3208,2.992,18207,0
2016-03-29,2.96,3.04,2.8408,2.9608,709,0
2016-03-30,2.6168,4,2.48,3.288,6997,0
2016-03-31,4,4,2.512,2.8,16155,0
2016-04-01,3.3272,3.6,3.2,3.44,2525,0
2016-04-04,3.612,3.896,3.612,3.6312,856,0
2016-04-05,3.2,4,3.12,3.36,10442,0
2016-04-06,3.36,3.624,3.12,3.36,3482,0
2016-04-07,3.28,3.8064,3.2,3.2,3611,0
2016-04-08,3.6,3.6,3.12,3.24,1912,0
2016-04-11,3.36,3.36,3.36,3.36,26,0
2016-04-12,3.12,3.36,3.12,3.36,4282,0
2016-04-13,3.512,3.512,3.36,3.44,333,0
2016-04-14,3.4,3.4,3.208,3.28,309,0
2016-04-15,3.36,3.6,3.36,3.44,886,0
2016-04-18,3.84,3.84,3.52,3.52,175,0
2016-04-19,3.6,3.84,3.5208,3.68,3474,0
2016-04-20,3.76,4.0912,3.5208,4,11012,0
2016-04-21,3.9992,3.9992,3.68,3.6808,281,0
2016-04-22,3.92,4.1632,3.92,4,277,0
2016-04-25,4.2392,4.2392,4.2392,4.2392,53,0
2016-04-27,4.32,4.32,3.5216,4,1318,0
2016-04-28,3.8688,3.8688,3.8408,3.8408,38,0
2016-04-29,4.32,4.964,4.32,4.872,4122,0
2016-05-02,6.24,6.32,4.8,4.8008,8932,0
2016-05-03,4.8,5.1112,4.8,4.8,3524,0
2016-05-04,4.7208,5.7592,4.72,4.96,14760,0
2016-05-05,4.696,4.872,3.848,4.2,2018,0
2016-05-06,4.336,4.872,3.856,3.856,1517,0
2016-05-09,4.24,4.872,4.24,4.328,2124,0
2016-05-10,4.4808,4.544,4.4,4.408,2866,0
2016-05-11,4.536,4.536,4.328,4.328,174,0
2016-05-12,5.2,5.2,4.608,4.608,1360,0
2016-05-13,4.608,4.8384,4.4704,4.4704,212,0
2016-05-16,4.488,4.488,4.24,4.2408,2603,0
2016-05-17,4.4,4.4,3.5992,3.6008,1014,0
2016-05-18,3.7808,4.24,3.7808,4.24,1541,0
2016-05-19,4.0104,4.0104,3.848,3.848,140,0
2016-05-20,4.32,4.32,3.84,3.88,1375,0
2016-05-23,4.32,4.32,4.04,4.04,135,0
2016-05-24,4.304,4.304,3.84,4.16,1471,0
2016-05-25,4.04,4.1592,4,4.08,131,0
2016-05-26,3.88,4.02,3.5208,4,2377,0
2016-05-27,4,4.08,4,4.0008,1225,0
2016-05-31,4,4.0008,4,4,52,0
2016-06-01,3.848,3.848,3.848,3.848,102,0
2016-06-02,4.04,4.32,4.04,4.32,25,0
2016-06-03,4.32,4.32,4.0608,4.0608,163,0
2016-06-06,4.0008,4.3176,4,4,138,0
2016-06-07,4.0008,4.1952,4,4,262,0
2016-06-08,3.92,4.2064,3.68,4.2064,409,0
2016-06-09,4.08,4.08,4.08,4.08,25,0
2016-06-10,4.164,4.164,4.164,4.164,47,0
2016-06-13,4.32,5.6008,4.2592,4.56,30077,0
2016-06-14,5.2,5.84,4.7976,4.8,23475,0
2016-06-15,5.12,5.6,4.3992,5.0264,84078,0
2016-06-16,5.04,5.04,4.5088,4.8,9213,0
2016-06-17,5.36,5.36,4,4.3584,14338,0
2016-06-20,4.8,5.032,4.32,4.96,10729,0
2016-06-21,5.6,5.92,4.32,4.68,53556,0
2016-06-22,4.6368,4.96,4.08,4.72,7062,0
2016-06-23,4.8,4.8,4.092,4.4,2826,0
2016-06-24,4.62,4.62,3.456,3.92,13645,0
2016-06-27,4.48,4.48,3.52,3.984,5431,0
2016-06-28,3.9552,4,3.552,3.9024,6668,0
2016-06-29,3.984,3.984,3.208,3.68,3217,0
2016-06-30,3.6792,3.752,3.0024,3.2,10247,0
2016-07-01,3.36,3.5944,2.852,3.5696,6241,0
2016-07-05,3.68,4,3.6,3.92,6033,0
2016-07-06,3.912,4.4,3.68,4.16,10074,0
2016-07-07,4.32,4.32,3.024,3.648,4992,0
2016-07-08,3.7448,4.24,3.2816,3.84,7517,0
2016-07-11,4.24,4.64,3.92,4,11127,0
2016-07-12,4.12,4.54,4,4.16,5741,0
2016-07-13,4.08,4.632,3.4,4,17274,0
2016-07-14,3.64,4.16,3.6,4.16,3024,0
2016-07-15,4.032,5.12,3.68,4.48,78392,0
2016-07-18,4.56,4.64,3.688,4.224,11936,0
2016-07-19,4.232,4.632,3.8928,4.16,6982,0
2016-07-20,4.384,4.4,4.088,4.256,4463,0
2016-07-21,4.16,4.3024,4,4.0424,5401,0
2016-07-22,4.0592,4.2712,3.92,4,5643,0
2016-07-25,4,4.3152,3.2,4.16,20071,0
2016-07-26,4.1816,4.6328,4.1816,4.56,2804,0
2016-07-27,4.568,4.568,3.8416,4.2464,8502,0
2016-07-28,4.32,4.32,3.8792,4.236,4795,0
2016-07-29,4.236,4.2432,4.0008,4.12,2914,0
2016-08-01,4.0808,4.16,3.848,4.1592,2229,0
2016-08-02,4.1592,5.28,3.92,4.64,25554,0
2016-08-03,4.4,5.192,4.0784,4.72,3329,0
2016-08-04,4.488,4.8304,4.1816,4.2688,1410,0
2016-08-05,4.3208,4.628,4.24,4.628,1472,0
2016-08-08,4.8,4.8,4.24,4.32,2022,0
2016-08-09,4.74,4.74,4.08,4.48,2081,0
2016-08-10,4.704,4.7992,3.8408,4.304,13576,0
2016-08-11,4.36,4.36,4,4.1784,2764,0
2016-08-12,4.24,4.24,4.0528,4.24,2040,0
2016-08-15,6.4,7.16,5.6,6.08,91714,0
2016-08-16,6.1192,6.24,5.64,6.24,31695,0
2016-08-17,6.8,6.8,6.056,6.4,23207,0
2016-08-18,7.04,8.384,6.8,7.6624,105404,0
2016-08-19,7.68,8,7.0296,7.4664,27787,0
2016-08-22,7.92,8,7.2,7.624,24240,0
2016-08-23,7.5976,7.5976,6.644,7.12,13721,0
2016-08-24,6.5616,6.72,5.696,6.64,21013,0
2016-08-25,6.44,6.64,5.704,5.7624,17300,0
2016-08-26,5.68,6.1008,5.608,5.608,7936,0
2016-08-29,5.6016,5.8392,5.2016,5.2992,14304,0
2016-08-30,5.16,6.544,5.16,6.1464,12487,0
2016-08-31,5.92,5.9688,5.3096,5.9688,14478,0
2016-09-01,5.9112,6.08,5.6808,5.84,3223,0
2016-09-02,5.84,5.84,5.4808,5.7608,6967,0
2016-09-06,5.8392,6.32,5.792,6.16,9158,0
2016-09-07,5.976,6.3168,5.9096,6.16,3467,0
2016-09-08,6.1016,6.136,5.84,6.136,1946,0
2016-09-09,5.84,6.56,5.84,6.48,7577,0
2016-09-12,6.72,6.72,6.32,6.4,4090,0
2016-09-13,6.4,6.4,6.176,6.4,5526,0
2016-09-14,6.544,6.624,6.24,6.608,7068,0
2016-09-15,6.0808,6.608,6.0808,6.532,3276,0
2016-09-16,6.0008,6.3992,5.36,5.36,7985,0
2016-09-19,5.3688,5.9192,5.36,5.6,5416,0
2016-09-20,5.6,5.6112,5.5208,5.6,481,0
2016-09-21,5.44,5.7592,5.44,5.52,354,0
2016-09-22,5.6,5.824,5.6,5.6488,368,0
2016-09-23,5.84,5.84,5.6,5.68,1434,0
2016-09-26,5.848,5.848,5.2,5.76,3285,0
2016-09-27,5.5978,6.9,5.4334,5.6,8026,0
2016-09-28,6,11.5,5.51,7.89,333551,0
2016-09-29,8.51,8.7,7.82,8.06,91228,0
2016-09-30,7.73,8.42,7.23,8.11,25523,0
2016-10-03,8,8.299,7.66,7.81,33971,0
2016-10-04,8.03,8.03,7.65,7.96,15235,0
2016-10-05,8,8,7.05,7.26,23826,0
2016-10-06,7.25,7.5,7.1,7.44,16426,0
2016-10-07,7.11,7.31,7.1,7.11,9032,0
2016-10-10,7.041,7.041,6.702,6.87,6464,0
2016-10-11,6.78,6.8135,6.19,6.2,37714,0
2016-10-12,6.27,6.7999,6.22,6.77,5610,0
2016-10-13,6.3453,7.56,6.3453,7.27,6516,0
2016-10-14,7.091,7.225,7.091,7.17,1018,0
2016-10-17,7.0142,7.61,7.0142,7.58,1695,0
2016-10-18,7.7,8,7.7,7.8,5249,0
2016-10-19,7.755,7.89,7.755,7.8633,2700,0
2016-10-20,7.0716,7.78,7.0716,7.34,2358,0
2016-10-21,7.44,7.45,7.2032,7.2032,4346,0
2016-10-24,7,7.05,7,7.05,842,0
2016-10-25,7.0341,7.32,6.48,6.6,9148,0
2016-10-26,6.79,6.81,6.62,6.72,7210,0
2016-10-28,6.7301,6.95,6.7201,6.95,2012,0
2016-10-31,6.9908,7.57,6.72,7.401,9984,0
2016-11-01,7.49,7.5,7.316,7.38,2493,0
2016-11-02,8,8,6.87,6.87,4888,0
2016-11-03,6.91,6.91,6.461,6.461,2984,0
2016-11-04,6.51,6.6299,6.51,6.54,748,0
2016-11-07,6.96,6.96,6.6235,6.7602,876,0
2016-11-08,6.52,6.79,6.4,6.42,6949,0
2016-11-09,6.47,6.55,6.4,6.4,3826,0
2016-11-10,6.32,6.32,5.283,6.03,13283,0
2016-11-11,5.8365,6.01,5.8365,6.01,3113,0
2016-11-14,6.02,6.4,6.02,6.32,4466,0
2016-11-15,5.977,5.977,5.977,5.977,141,0
2016-11-16,6.17,6.17,5.55,5.95,5634,0
2016-11-17,5.95,7.066,5.95,6.749,109094,0
2016-11-18,7,7.9782,6.7137,7.51,141587,0
2016-11-21,8,8,6.9,7.8702,52346,0
2016-11-22,7.73,8.0499,7.41,7.86,49727,0
2016-11-23,7.7,7.95,7.5084,7.87,16450,0
2016-11-25,8.02,8.04,7.73,7.73,13686,0
2016-11-28,7.73,7.9672,7.18,7.46,29978,0
2016-11-29,7.9527,7.9527,7.2609,7.36,13235,0
2016-11-30,7.35,8.6,7.31,8.355,57738,0
2016-12-01,8.57,8.97,7.9948,8.49,71674,0
2016-12-02,8.59,9.97,8.4,9.76,162207,0
2016-12-05,10.06,10.2,9.06,9.75,93925,0
2016-12-06,9.9,10.45,9.51,10.15,91586,0
2016-12-07,9.97,10.4,8.14,8.8,62387,0
2016-12-08,8.75,9.76,8.55,9.31,22621,0
2016-12-09,9.75,9.75,8.71,9.46,17411,0
2016-12-12,9.419,9.419,8.46,9.41,49653,0
2016-12-13,9.28,9.49,8.805,8.99,74197,0
2016-12-14,9.07,9.07,8.06,8.16,19783,0
2016-12-15,8.47,8.938,7.67,8.66,41845,0
2016-12-16,8.44,8.74,8.0351,8.36,15910,0
2016-12-19,8.36,9.08,8.3,9.08,6738,0
2016-12-20,8.94,9.1,8.7,8.78,4516,0
2016-12-21,8.7,9.47,8.4973,9.45,37791,0
2016-12-22,9.98,10.9728,9.7863,9.99,128072,0
2016-12-23,10.5,10.5,8.84,9.99,56278,0
2016-12-27,9.99,10.4488,9.99,10.2,21919,0
2016-12-28,10.49,11.88,10.19,11.35,158801,0
2016-12-29,11.51,11.98,10.7,11.2791,78833,0
2016-12-30,11.28,11.28,10.025,10.92,56828,0
2017-01-03,10.92,10.96,10.25,10.26,24427,0
2017-01-04,10.325,10.4838,10.05,10.199,48291,0
2017-01-05,10.2,10.9193,9.83,10.235,9251,0
2017-01-06,10.3394,10.3394,9.82,10.18,24991,0
2017-01-09,10.02,10.52,9.72,10.24,16083,0
2017-01-10,10.08,11.47,9.8,10.02,181595,0
2017-01-11,10.03,10.53,9.6,9.69,35253,0
2017-01-12,9.6,10.3885,9.13,9.31,45422,0
2017-01-13,9.57,9.57,9.0101,9.38,17377,0
2017-01-17,9.8,9.8001,9.2387,9.64,26645,0
2017-01-18,9.81,9.81,9.47,9.56,10391,0
2017-01-19,9.64,10,9.45,9.53,18622,0
2017-01-20,9.55,9.81,9.18,9.22,16797,0
2017-01-23,9.2276,9.7,8.64,9.7,41588,0
2017-01-24,9.4516,10.12,9.4,9.88,30590,0
2017-01-25,9.7101,10.07,9.2634,9.62,14724,0
2017-01-26,9.77,9.77,9.4,9.7,23928,0
2017-01-27,9.7,9.86,9.349,9.83,52897,0
2017-01-30,9.5971,10,9.527,9.98,33768,0
2017-01-31,9.8345,9.89,9.771,9.87,1316,0
2017-02-01,9.715,10.1691,9.71,9.94,36447,0
2017-02-02,9.5767,10.56,9.57,10,57043,0
2017-02-03,10.19,10.29,9.97,10.25,26475,0
2017-02-06,10.0401,10.2899,10.005,10.005,8316,0
2017-02-07,10.125,10.2539,9.77,9.915,14882,0
2017-02-08,9.62,9.89,9.52,9.73,5406,0
2017-02-09,9.9989,9.9989,9.38,9.9,21856,0
2017-02-10,9.7,9.92,9.58,9.64,13337,0
2017-02-13,9.64,9.75,9.3524,9.64,3936,0
2017-02-14,9.5098,10.42,9.1885,9.5086,113487,0
2017-02-15,9.45,9.96,9.22,9.49,74028,0
2017-02-16,9.4694,9.73,8.81,9.61,141661,0
2017-02-17,9.55,9.72,9.29,9.55,30588,0
2017-02-21,9.33,9.66,9.25,9.58,37030,0
2017-02-22,9.64,9.8,9.5,9.5544,15513,0
2017-02-23,9.8,10.5,9.55,9.872,130657,0
2017-02-24,9.98,10.5318,9.56,9.75,76294,0
2017-02-27,9.89,11.958,9.84,11.5,214934,0
2017-02-28,11.95,13.75,11.95,13.2,511602,0
2017-03-01,13.22,13.9,12,13.2,342585,0
2017-03-02,13.15,13.6912,12.55,13.16,80592,0
2017-03-03,13.06,13.1244,12.38,12.53,51942,0
2017-03-06,12.5,12.6,10.8401,11.12,186640,0
2017-03-07,11.22,11.85,10.12,10.53,73081,0
2017-03-08,10.55,11.7,10.4,10.66,128927,0
2017-03-09,10.66,11.4,10.45,10.72,209393,0
2017-03-10,10.91,11.19,10.25,10.42,149754,0
2017-03-13,10.38,10.83,10.2501,10.53,74740,0
2017-03-14,10.51,10.9277,10.2961,10.42,74758,0
2017-03-15,10.4,11.4203,10.32,11.08,152548,0
2017-03-16,11.15,13.4,10.75,12.74,574791,0
2017-03-17,12.9,13.7,12.0451,12.4,258513,0
2017-03-20,12.11,12.11,9.6,11.06,372868,0
2017-03-21,11.53,11.74,9.9,9.93,179240,0
2017-03-22,9.97,10.26,9.04,9.04,151477,0
2017-03-23,9.04,9.49,8.41,9.11,220623,0
2017-03-24,9.04,9.41,8.6,9.33,80589,0
2017-03-27,9.3,10.2937,9.26,9.57,219413,0
2017-03-28,9.7,9.72,9.25,9.55,67895,0
2017-03-29,9.2158,9.935,9.2158,9.76,42936,0
2017-03-30,9.75,10.41,9.7,10.14,72574,0
2017-03-31,10.2,10.29,9.3,9.59,84336,0
2017-04-03,10.15,11.23,9.59,9.79,218124,0
2017-04-04,9.69,9.7503,9.0001,9.12,114414,0
2017-04-05,9.21,9.44,8.8,8.92,85066,0
2017-04-06,8.97,9.2022,8.81,8.98,25501,0
2017-04-07,8.92,9.27,8.8501,9.07,30373,0
2017-04-10,9.08,9.4259,8.8128,8.95,21471,0
2017-04-11,8.97,9.255,8.6,8.86,59384,0
2017-04-12,8.74,9.06,8.02,8.28,111187,0
2017-04-13,8.39,8.73,7.851,8.4,68805,0
2017-04-17,8.4,8.6,7.55,7.81,68625,0
2017-04-18,7.8,7.969,7.45,7.78,26534,0
2017-04-19,7.8875,8.17,7.7048,7.8,27481,0
2017-04-20,7.86,7.9573,7.53,7.76,17536,0
2017-04-21,7.76,9.25,7.76,9.01,138176,0
2017-04-24,9.09,9.7971,8.95,8.975,99649,0
2017-04-25,8.75,9.13,8.17,8.9,98210,0
2017-04-26,9.28,9.6,8.77,9.01,82787,0
2017-04-27,9,9,8.5105,8.55,10221,0
2017-04-28,8.47,8.6845,8.3,8.3001,19317,0
2017-05-01,8.32,9.46,8.18,8.31,65167,0
2017-05-02,8.33,8.55,8.13,8.36,31412,0
2017-05-03,8.24,8.47,8.1,8.19,24055,0
2017-05-04,8.17,8.17,7.75,7.952,17808,0
2017-05-05,7.91,8.117,7.32,7.96,27841,0
2017-05-08,8.01,8.1745,7.72,7.72,8254,0
2017-05-09,7.77,7.95,7.75,7.85,9814,0
2017-05-10,7.9193,7.9332,7.71,7.78,2622,0
2017-05-11,7.7712,8.3686,7.71,8.17,19127,0
2017-05-12,8.15,8.78,7.74,8.69,43518,0
2017-05-15,8.68,9,8.68,8.85,36575,0
2017-05-16,7.24,9.1,7.2,9,84796,0
2017-05-17,8.95,9.0871,8.7,8.75,23380,0
2017-05-18,8.9,9.9499,8.8,9.5,127894,0
2017-05-19,9.52,9.8795,8.7927,8.92,64627,0
2017-05-22,8.87,8.9117,8.27,8.27,29293,0
2017-05-23,8.184,8.32,8,8.19,16435,0
2017-05-24,8.16,8.63,8.1,8.34,17100,0
2017-05-25,8.5865,8.5865,8.1501,8.28,7330,0
2017-05-26,8.39,8.43,8.1001,8.43,14214,0
2017-05-30,8.42,8.48,8.1,8.18,7446,0
2017-05-31,8.2,8.539,7.8868,8.29,23317,0
2017-06-01,8.34,8.45,8.0389,8.3,23383,0
2017-06-02,8.35,8.86,8.35,8.64,86019,0
2017-06-05,8.62,8.62,8.153,8.16,31838,0
2017-06-06,8.22,8.22,7.9,8.03,14879,0
2017-06-07,7.94,8.29,7.94,8.06,36855,0
2017-06-08,8.0853,8.2409,8.01,8.03,23271,0
2017-06-09,8.21,8.27,7.72,8.03,36098,0
2017-06-12,7.96,8.08,7.83,8.02,26733,0
2017-06-13,8.04,8.35,7.9,8.2368,33155,0
2017-06-14,8.22,8.76,7.929,8.18,52070,0
2017-06-15,8.03,8.85,7.918,8.09,82866,0
2017-06-16,8.08,8.252,7.86,7.98,83009,0
2017-06-19,8.08,8.25,8.01,8.03,18758,0
2017-06-20,8,8.0818,7.521,7.7853,63340,0
2017-06-21,7.73,7.94,7.7,7.87,20617,0
2017-06-22,7.95,7.952,7.6528,7.7,40875,0
2017-06-23,7.51,7.79,7.1,7.73,51821,0
2017-06-26,7.839,7.99,7.61,7.72,33387,0
2017-06-27,7.738,7.9164,7.52,7.69,42357,0
2017-06-28,7.72,7.98,7.48,7.64,51814,0
2017-06-29,7.5576,7.67,7.1,7.13,37398,0
2017-06-30,7.035,7.035,6.06,6.65,163526,0
2017-07-03,6.6,6.68,6.37,6.46,7737,0
2017-07-05,6.58,7.12,6.58,6.77,111087,0
2017-07-06,6.63,6.6492,6.27,6.36,36935,0
2017-07-07,6.34,6.52,6.06,6.06,13184,0
2017-07-10,6.19,6.68,6.15,6.34,15571,0
2017-07-11,6.34,6.46,6.2,6.45,12696,0
2017-07-12,6.46,6.46,6.25,6.4,9498,0
2017-07-13,6.4,6.5199,6.26,6.33,17664,0
2017-07-14,6.42,6.42,6.12,6.27,6504,0
2017-07-17,6.3101,6.5229,6.31,6.447,14918,0
2017-07-18,6.44,6.44,6.17,6.32,24774,0
2017-07-19,6.25,6.342,6.16,6.25,17667,0
2017-07-20,6.3665,6.3665,5.72,5.85,46279,0
2017-07-21,5.79,5.925,5.79,5.85,9045,0
2017-07-24,5.65,5.7,5.16,5.27,31288,0
2017-07-25,5.25,5.41,5.06,5.31,7017,0
2017-07-26,5.16,5.7139,5.1,5.34,110129,0
2017-07-27,5.39,5.7699,5.39,5.56,36883,0
2017-07-28,5.5718,5.6164,5.31,5.31,7281,0
2017-07-31,5.37,5.37,5.14,5.2,20541,0
2017-08-01,5.23,5.318,5,5.11,12095,0
2017-08-02,5.13,5.1835,4.79,4.86,39217,0
2017-08-03,4.948,5.026,4.6247,4.73,14867,0
2017-08-04,4.83,4.836,3.72,4.11,93045,0
2017-08-07,4.03,4.33,3.8558,4.06,30359,0
2017-08-08,4.06,4.62,3.9,4.2943,21318,0
2017-08-09,4.11,4.464,4.0699,4.23,17573,0
2017-08-10,4.23,4.23,3.87,3.91,9917,0
2017-08-11,3.92,3.93,3.83,3.8999,9488,0
2017-08-14,4.01,4.4,4.01,4.21,66636,0
2017-08-15,4.1477,4.17,3.739,3.87,13020,0
2017-08-16,3.91,4.2,3.91,4.13,18250,0
2017-08-17,4.36,4.97,4.36,4.97,83704,0
2017-08-18,4.97,6.3288,4.97,5.89,298027,0
2017-08-21,5.94,6.5513,5.94,6.45,151402,0
2017-08-22,6.74,6.74,6.0201,6.42,96132,0
2017-08-23,6.4,6.41,5.98,6.1,31666,0
2017-08-24,6.1,6.1,5.04,5.4,82092,0
2017-08-25,5.4,5.6253,5.15,5.2,37646,0
2017-08-28,5.23,5.338,5.12,5.32,28137,0
2017-08-29,5.19,5.28,5,5.1,37799,0
2017-08-30,5.1379,5.491,5,5.05,47857,0
2017-08-31,5.06,5.06,4.5338,4.59,38704,0
2017-09-01,4.5,4.58,4.26,4.37,46012,0
2017-09-05,4.55,4.96,4.55,4.82,29172,0
2017-09-06,5,6.5,4.95,5.8412,70338,0
2017-09-07,6,6.1,5.33,5.48,49881,0
2017-09-08,5.43,5.48,5.1625,5.26,12946,0
2017-09-11,5.29,5.61,5.1513,5.47,20545,0
2017-09-12,5.59,5.6,5.104,5.21,24823,0
2017-09-13,5.11,5.1499,4.8,4.9,54968,0
2017-09-14,4.933,4.933,4.62,4.78,24398,0
2017-09-15,4.75,4.8405,4.7,4.84,14463,0
2017-09-18,4.9047,4.95,4.78,4.78,8372,0
2017-09-19,4.79,4.8741,4.61,4.77,21185,0
2017-09-20,4.8439,4.8439,4.5,4.71,12963,0
2017-09-21,4.6576,4.84,4.44,4.5205,24001,0
2017-09-22,4.5699,4.65,4.53,4.6,16993,0
2017-09-25,4.57,4.57,4.41,4.55,11186,0
2017-09-26,4.53,4.6256,3.95,4.08,156511,0
2017-09-27,4.1,4.41,4,4,17351,0
2017-09-28,4.1,4.34,4.05,4.1,50088,0
2017-09-29,4.13,4.13,3.74,3.82,53074,0
2017-10-02,3.865,3.9527,3.74,3.77,13666,0
2017-10-03,3.81,4,3.521,3.755,25368,0
2017-10-04,3.88,4.38,3.8,3.85,184057,0
2017-10-05,3.95,4.12,3.63,3.75,65076,0
2017-10-06,3.77,4.0051,3.6001,3.91,34666,0
2017-10-09,3.94,4.1,3.86,3.87,32632,0
2017-10-10,3.74,3.85,3.4531,3.4531,77706,0
2017-10-11,3.46,3.8203,3.46,3.77,19592,0
2017-10-12,3.67,3.7644,3.53,3.64,34068,0
2017-10-13,3.64,3.75,3.45,3.74,22015,0
2017-10-16,3.428,3.7,3.4078,3.49,26353,0
2017-10-17,3.48,3.74,3.48,3.532,39707,0
2017-10-18,3.64,3.64,3.4,3.41,47703,0
2017-10-19,3.48,3.51,3.41,3.47,19523,0
2017-10-20,3.51,3.5201,3.25,3.34,45347,0
2017-10-23,3.31,3.3696,3.22,3.22,14087,0
2017-10-24,2.992,3.3506,2.992,3.15,21657,0
2017-10-25,3.18,3.29,3.01,3.09,18927,0
2017-10-26,3.05,3.128,2.77,2.92,24760,0
2017-10-27,2.9201,3.2841,2.84,3,42383,0
2017-10-30,3,3.08,2.8351,2.93,8313,0
2017-10-31,2.96,2.96,2.59,2.67,45446,0
2017-11-01,2.77,3.4499,2.77,2.9,42453,0
2017-11-02,2.92,3.0352,2.61,2.65,14069,0
2017-11-03,2.71,2.9,2.56,2.7757,46603,0
2017-11-06,2.69,2.98,2.45,2.66,67551,0
2017-11-07,2.65,2.822,2.58,2.78,57780,0
2017-11-08,2.77,3.4824,2.63,2.97,232476,0
2017-11-09,2.85,3.19,2.801,3.09,67072,0
2017-11-10,3.0299,3.3331,2.8696,2.94,47556,0
