Date,Open,High,Low,Close,Volume,OpenInt
2011-10-04,316.8,349.44,311.04,322.56,15,0
2011-10-05,332.16,334.08,324.48,324.48,45,0
2011-10-06,341.76,341.76,307.2,307.2,69,0
2011-10-07,309.12,328.32,307.2,318.72,12,0
2011-10-10,314.88,320.64,314.88,320.64,54,0
2011-10-11,312.96,312.96,312.96,312.96,2,0
2011-10-12,316.8,316.8,295.68,305.28,110,0
2011-10-13,293.76,307.2,293.76,307.2,46,0
2011-10-14,316.8,343.68,305.28,309.12,95,0
2011-10-17,326.4,326.4,326.4,326.4,7,0
2011-10-18,326.4,334.08,326.4,326.4,14,0
2011-10-19,324.48,324.48,322.56,324.48,29,0
2011-10-20,307.2,322.56,293.76,295.68,99,0
2011-10-21,314.88,326.4,314.88,316.8,63,0
2011-10-24,324.48,345.6,320.64,326.4,35,0
2011-10-25,326.4,332.16,301.44,318.72,244,0
2011-10-26,330.24,341.76,311.04,334.08,504,0
2011-10-27,343.68,345.6,318.72,318.72,202,0
2011-10-31,344.83,344.83,330.24,336,38,0
2011-11-01,336,343.68,336,341.76,26,0
2011-11-02,341.76,345.6,332.16,345.6,95,0
2011-11-03,339.84,355.2,339.84,349.44,86,0
2011-11-04,353.28,353.28,347.52,349.44,97,0
2011-11-07,387.84,387.84,355.2,362.88,18,0
2011-11-08,376.32,393.6,347.52,366.72,172,0
2011-11-09,366.72,366.72,362.88,366.72,39,0
2011-11-10,362.88,387.84,362.88,374.4,69,0
2011-11-11,387.84,387.84,359.04,372.48,67,0
2011-11-14,374.4,376.32,351.36,351.36,86,0
2011-11-15,376.32,382.08,364.8,374.4,31,0
2011-11-16,368.64,374.4,360.96,368.64,3,0
2011-11-17,360.96,374.4,360.96,374.4,2,0
2011-11-18,372.48,374.4,362.88,364.8,26,0
2011-11-21,372.48,372.48,360.96,364.8,76,0
2011-11-22,362.88,362.88,349.44,349.44,5,0
2011-11-23,345.6,345.6,345.6,345.6,5,0
2011-11-25,345.6,345.6,299.52,311.04,128,0
2011-11-28,336,336,303.36,303.36,41,0
2011-11-29,305.28,312.96,305.28,312.96,1,0
2011-11-30,303.36,309.12,299.52,299.52,37,0
2011-12-01,311.04,311.04,278.4,297.6,306,0
2011-12-02,289.92,303.36,286.08,293.76,268,0
2011-12-05,289.92,297.6,288,288,179,0
2011-12-06,288,291.84,280.32,282.61,13,0
2011-12-07,282.24,293.76,282.24,282.24,62,0
2011-12-08,278.4,297.6,278.4,280.32,273,0
2011-12-09,284.16,284.16,278.4,280.32,16,0
2011-12-12,282.24,282.24,276.48,278.4,113,0
2011-12-13,282.24,293.76,268.8,268.8,182,0
2011-12-14,270.72,270.72,253.44,255.36,128,0
2011-12-15,257.28,282.24,257.28,282.24,5,0
2011-12-16,278.4,278.4,245.76,245.76,17,0
2011-12-19,270.72,280.32,251.52,280.32,162,0
2011-12-20,282.24,289.92,266.88,272.64,96,0
2011-12-21,270.72,272.64,257.28,257.28,31,0
2011-12-22,272.64,272.64,253.44,253.44,15,0
2011-12-23,261.12,268.8,257.28,264.96,25,0
2011-12-27,253.44,257.28,253.44,253.44,24,0
2011-12-28,253.44,264.96,240,263.04,25,0
2011-12-29,247.68,257.28,220.8,245.76,376,0
2011-12-30,245.76,247.49,240,240,848,0
2012-01-03,241.92,266.88,234.24,253.44,95,0
2012-01-04,243.84,249.6,240,241.92,88,0
2012-01-05,245.76,249.6,245.76,247.68,22,0
2012-01-06,264.96,293.76,238.08,247.68,39,0
2012-01-09,243.84,249.6,243.84,243.84,48,0
2012-01-10,247.68,264.96,247.68,257.28,158,0
2012-01-11,257.28,257.28,243.84,253.44,101,0
2012-01-12,249.6,270.72,249.6,268.8,157,0
2012-01-13,259.2,261.12,257.28,261.12,143,0
2012-01-17,259.2,259.2,255.36,255.36,11,0
2012-01-18,257.28,259.2,255.36,257.28,54,0
2012-01-19,255.36,266.88,255.36,266.88,21,0
2012-01-20,264.96,264.96,253.44,255.36,10,0
2012-01-23,259.2,266.88,257.28,261.12,31,0
2012-01-24,257.28,266.88,257.28,266.88,46,0
2012-01-25,261.12,286.08,261.12,272.64,120,0
2012-01-26,278.4,288,272.64,282.24,79,0
2012-01-27,282.24,303.36,282.24,282.24,143,0
2012-01-30,288,288,264.96,264.96,121,0
2012-01-31,263.04,270.72,261.12,263.04,220,0
2012-02-01,257.39,268.8,257.39,259.2,16,0
2012-02-02,268.8,268.8,259.2,259.2,98,0
2012-02-03,259.2,286.08,257.28,257.28,110,0
2012-02-06,257.28,264.96,238.08,238.08,298,0
2012-02-07,230.4,259.2,220.8,220.8,422,0
2012-02-08,188.16,190.08,180.46,182.78,3072,0
2012-02-09,190.08,190.08,174.72,174.72,1325,0
2012-02-10,176.64,180.48,174.72,176.66,332,0
2012-02-13,182.3,182.3,175.01,176.64,423,0
2012-02-14,178.56,180.46,170.94,174.72,539,0
2012-02-15,178.56,178.56,165.12,168.96,592,0
2012-02-16,167.04,169.92,159.36,163.2,863,0
2012-02-17,167.02,167.02,159.36,159.55,509,0
2012-02-21,161.28,165.12,161.28,161.28,186,0
2012-02-22,163.2,163.2,153.6,155.52,670,0
2012-02-23,159.36,163.2,147.82,151.68,1421,0
2012-02-24,151.68,157.44,144,149.76,618,0
2012-02-27,157.44,158.4,149.76,151.72,1128,0
2012-02-28,153.6,169.54,151.68,160.32,4791,0
2012-02-29,163.2,165.08,149.76,149.76,2923,0
2012-03-01,149.76,149.76,144.15,146.88,1406,0
2012-03-02,151.68,153.6,144.15,151.14,997,0
2012-03-05,151.68,153.41,144.15,149.38,377,0
2012-03-06,147.84,149.76,132.48,134.98,1860,0
2012-03-07,138.24,139.95,130.56,132.48,1496,0
2012-03-08,132.48,136.32,127.39,132.29,952,0
2012-03-09,132.48,134.4,129.89,132.48,426,0
2012-03-12,132.94,139.18,132.94,134.4,787,0
2012-03-13,134.4,140.16,134.02,134.02,1513,0
2012-03-14,132.48,138.03,132.48,135.26,684,0
2012-03-15,136.32,138.24,134.4,138.24,1041,0
2012-03-16,144,152.24,142.46,149.76,6072,0
2012-03-19,153.6,153.6,142.08,144,1594,0
2012-03-20,149.76,149.76,144,147.84,737,0
2012-03-21,147.84,149.76,144.52,149.76,964,0
2012-03-22,149.76,153.6,149.66,151.68,1273,0
2012-03-23,153.6,153.6,145.92,151.68,522,0
2012-03-26,149.76,155.42,144,144.02,1334,0
2012-03-27,144,149.72,144,145.92,505,0
2012-03-28,145.92,149.57,142.08,144,758,0
2012-03-29,144,145.82,142.7,142.86,506,0
2012-03-30,142.08,143.54,140.16,142.08,502,0
2012-04-02,157.44,159.36,145.96,151.68,2251,0
2012-04-03,159.36,159.36,146.15,147.84,1152,0
2012-04-04,151.68,153.41,147.84,149.76,581,0
2012-04-05,149.76,153.6,142.08,145.92,607,0
2012-04-09,149.76,149.76,136.8,140.16,642,0
2012-04-10,147.84,147.84,135.02,143.94,685,0
2012-04-11,138.24,142.04,134.4,138.24,290,0
2012-04-12,141.98,144,138.91,143.92,249,0
2012-04-13,143.9,143.9,136.9,141.89,194,0
2012-04-16,143.81,143.81,138.7,143.04,211,0
2012-04-17,138.24,140.58,136.7,138.24,364,0
2012-04-18,144,144,135.94,140.16,1136,0
2012-04-19,138.24,143.85,130.56,136.32,1814,0
2012-04-20,140.16,142.08,136.32,141.01,467,0
2012-04-23,140.16,144,136.91,138.24,517,0
2012-04-24,134.4,140.16,130.94,138.05,1076,0
2012-04-25,138.24,139.09,133.44,135.17,300,0
2012-04-26,136.32,138.24,134.4,136.32,340,0
2012-04-27,138.24,140.06,136.34,139.78,73,0
2012-04-30,140.16,140.16,136.32,138.24,264,0
2012-05-01,138.22,140.06,136.99,139.97,47,0
2012-05-02,138.24,141.98,134.69,141.98,482,0
2012-05-03,142.08,144,136.8,137.3,171,0
2012-05-04,140.16,140.16,134.78,136.32,240,0
2012-05-07,136.55,140.16,134.4,135.94,79,0
2012-05-08,136.32,140.16,134.5,136.32,270,0
2012-05-09,136.32,136.32,132.48,136.13,318,0
2012-05-10,136.32,142.08,132.48,140.16,315,0
2012-05-11,136.32,140.05,134.4,136.28,120,0
2012-05-14,134.4,140.16,134.4,134.59,156,0
2012-05-15,140.16,140.16,134.4,134.4,215,0
2012-05-16,134.4,140.16,134.4,134.59,150,0
2012-05-17,134.94,136.32,128.83,132.48,1103,0
2012-05-18,134.4,144,128.64,130.58,266,0
2012-05-21,130.56,135.82,124.8,134.4,77,0
2012-05-22,134.4,134.4,132.58,132.58,25,0
2012-05-23,134.4,134.4,119.04,126.72,294,0
2012-05-24,130.56,144,129.6,142.08,1153,0
2012-05-25,144,157.25,140.54,144,2652,0
2012-05-29,147.84,147.86,137.28,142.08,279,0
2012-05-30,142.08,142.08,127.74,134.78,591,0
2012-05-31,138.24,141.12,133.82,138.24,367,0
2012-06-01,140.16,140.16,128.83,136.32,368,0
2012-06-04,132.48,138.03,127.01,130.5,282,0
2012-06-05,130.56,136.13,119.04,126.72,330,0
2012-06-06,134.02,134.02,126.91,133.44,20,0
2012-06-07,130.56,134.4,126.95,132.48,137,0
2012-06-08,133.92,134.02,124.99,128.64,109,0
2012-06-11,132.48,132.48,124.8,126.72,47,0
2012-06-12,124.8,136.32,124.8,128.64,354,0
2012-06-13,126.72,126.72,117.74,120.98,640,0
2012-06-14,122.88,124.8,120.96,122.88,210,0
2012-06-15,124.8,126.7,118.42,126.7,632,0
2012-06-18,119.04,124.8,116.16,118.08,241,0
2012-06-19,120.96,120.96,118.08,119.04,146,0
2012-06-20,122.88,122.88,116.54,122.88,483,0
2012-06-21,119.04,122.88,117.6,119.04,404,0
2012-06-22,119.04,122.78,116.75,119.04,345,0
2012-06-25,118.98,130.56,117.22,130.56,375,0
2012-06-26,130.56,130.56,119.02,124.8,250,0
2012-06-27,124.8,124.8,124.8,124.8,8,0
2012-06-28,124.8,124.8,124.8,124.8,5,0
2012-06-29,124.8,130.33,119.04,119.04,48,0
2012-07-02,119.04,124.8,119.04,121.92,12,0
2012-07-03,120.96,124.78,119.04,119.04,49,0
2012-07-05,119.33,124.69,119.06,120.96,22,0
2012-07-06,119.06,124.42,119.06,119.14,19,0
2012-07-09,124.8,132.48,122.11,124.8,41,0
2012-07-10,122.88,130.56,117.12,119.04,412,0
2012-07-11,128.62,128.64,119.1,119.1,19,0
2012-07-12,119.25,124.8,119.04,119.08,37,0
2012-07-13,119.04,119.06,117.12,119.06,159,0
2012-07-16,119.04,126.72,119.04,126.72,16,0
2012-07-17,124.47,124.61,111.42,115.2,666,0
2012-07-18,115.2,115.2,99.63,112.32,280,0
2012-07-19,119.04,119.04,111.36,119.02,206,0
2012-07-20,119.02,119.02,113.28,118.66,259,0
2012-07-23,115.2,149.74,115.2,122.88,538,0
2012-07-24,126.72,130.56,115.2,115.22,206,0
2012-07-25,119.04,126.72,119.04,119.04,157,0
2012-07-26,142.08,142.08,113.28,115.22,744,0
2012-07-27,115.43,122.88,115.2,122.03,270,0
2012-07-30,124.8,128.26,119.04,119.23,722,0
2012-07-31,119.04,126.72,117.12,119.04,1078,0
2012-08-01,124.13,124.51,117.23,122.69,225,0
2012-08-02,119.04,130.26,117.12,128.64,419,0
2012-08-03,128.64,132.48,124.8,124.8,228,0
2012-08-06,134.4,163.2,122.88,153.6,5174,0
2012-08-07,147.65,147.65,131.22,134.4,633,0
2012-08-08,134.4,142.08,124.99,132.48,573,0
2012-08-09,138.24,139.97,130.56,136.32,304,0
2012-08-10,135.94,136.32,133.46,136.17,65,0
2012-08-13,134.78,137.28,128.85,132.5,193,0
2012-08-14,134.4,137.28,132.48,135.34,79,0
2012-08-15,130.75,137.28,122.88,126.72,363,0
2012-08-16,127.1,128.45,123.07,128.45,251,0
2012-08-17,126.72,130.56,126.72,127.5,193,0
2012-08-20,128.64,129.58,123.84,124.84,63,0
2012-08-21,120.96,126.72,117.62,124.78,451,0
2012-08-22,119.04,128.35,116.16,124.11,313,0
2012-08-23,120.96,124.8,117.7,124.8,244,0
2012-08-24,124.8,126.72,120.88,124.78,158,0
2012-08-27,128.64,130.52,124.8,126.74,372,0
2012-08-28,128.64,138.2,128.64,138.2,1049,0
2012-08-29,138.24,139.97,134.88,134.88,984,0
2012-08-30,138.24,138.24,131.34,131.37,137,0
2012-08-31,131.15,138.24,131.15,132.48,265,0
2012-09-04,131.15,134.34,124.8,126.72,423,0
2012-09-05,129.6,130.46,122.88,128.64,222,0
2012-09-06,128.64,134.4,124.22,126.72,362,0
2012-09-07,123.26,124.8,120.48,122.88,447,0
2012-09-10,119.04,122.88,113.28,120.96,961,0
2012-09-11,120.96,122.88,112.32,115.2,1487,0
2012-09-12,115.22,121.4,115.22,120.96,263,0
2012-09-13,113.28,120.96,113.28,115.2,516,0
2012-09-14,119.04,120.96,105.98,116.93,907,0
2012-09-17,109.44,120.96,109.44,120.96,71,0
2012-09-18,120.96,124.78,115.22,122.84,933,0
2012-09-19,124.8,124.8,120.94,123.84,484,0
2012-09-20,113.28,123.84,113.28,121.44,965,0
2012-09-21,117.14,122.48,115.2,115.2,667,0
2012-09-24,120.96,120.96,115.1,120.69,800,0
2012-09-25,117.14,119.98,111.36,119.98,423,0
2012-09-26,111.36,119.75,111.36,115.2,100,0
2012-09-27,119.04,119.04,113.28,119.04,77,0
2012-09-28,112.42,122.67,112.32,117.12,9,0
2012-10-01,113.28,117.12,113.28,115.2,127,0
2012-10-02,115.2,115.2,111.36,111.36,157,0
2012-10-03,111.38,116.16,111.36,112.32,82,0
2012-10-04,111.21,115.2,111.21,115.2,139,0
2012-10-05,117.12,117.12,113.3,115.2,79,0
2012-10-08,115.2,117.1,109.44,111.36,516,0
2012-10-09,109.44,113.28,105.6,109.44,71,0
2012-10-10,113.28,113.3,106.58,107.52,171,0
2012-10-11,105.94,113.28,105.94,111.36,22,0
2012-10-12,109.44,115.18,105.6,107.71,502,0
2012-10-15,107.52,115.1,107.52,113.28,89,0
2012-10-16,109.44,113.22,109.29,109.44,60,0
2012-10-17,113.28,113.28,109.44,109.44,61,0
2012-10-18,109.44,111.36,106.58,107.52,89,0
2012-10-19,107.52,111.34,107.52,107.52,53,0
2012-10-22,107.52,111.36,106.56,107.52,63,0
2012-10-23,107.54,112.51,105.62,107.52,681,0
2012-10-24,107.52,111.36,105.6,105.6,221,0
2012-10-25,105.6,105.62,96,97.92,3434,0
2012-10-26,100.8,100.8,97.92,100.8,198,0
2012-10-31,102.72,102.72,96,99.8,104,0
2012-11-01,97.92,99.84,96,99.36,70,0
2012-11-02,96,99.84,95.768,96,1099,0
2012-11-05,96.04,99.168,96.04,96.096,141,0
2012-11-06,96.016,99.456,96,96,525,0
2012-11-07,96.016,113.28,96,105.02,1178,0
2012-11-08,110.74,116.64,105.6,113.51,237,0
2012-11-09,109.44,109.44,98.32,105.6,234,0
2012-11-12,102.16,109.44,101.74,105.6,104,0
2012-11-13,105.6,108.29,103.68,103.68,156,0
2012-11-14,101.76,111.34,101.76,109.23,298,0
2012-11-15,107.52,107.52,105.6,107.52,21,0
2012-11-16,101.76,109.44,86.4,97.92,502,0
2012-11-19,97.92,97.92,92.352,94.08,192,0
2012-11-20,96,96.48,86.4,88.704,101,0
2012-11-21,97.92,99.82,94.08,96.96,76,0
2012-11-23,95.984,97.92,94.096,97.904,70,0
2012-11-26,95.04,97.904,95.04,97.904,18,0
2012-11-27,96,97.92,92.16,93.024,179,0
2012-11-28,92.16,97.536,86.88,97.536,299,0
2012-11-29,95.984,117.12,93.848,105.6,4277,0
2012-11-30,107.71,108.86,95.984,96,1765,0
2012-12-03,96,100.7,92.16,96.808,685,0
2012-12-04,92.16,100.21,92.16,100.13,92,0
2012-12-05,96,97.92,92.16,94.12,253,0
2012-12-06,94.08,98.688,92.16,92.368,154,0
2012-12-07,92.16,96,90.24,96,585,0
2012-12-10,92.736,95.96,86.4,88.32,654,0
2012-12-11,87.44,95.04,87.36,94.08,151,0
2012-12-12,90.256,93.696,86.976,93.312,99,0
2012-12-13,92.16,93.696,87.376,88.32,224,0
2012-12-14,90.296,93.504,90.296,92.16,91,0
2012-12-17,92.16,93.12,87.36,87.36,134,0
2012-12-18,90.224,93.12,86.4,87.168,278,0
2012-12-19,92.144,92.144,86.4,87.168,133,0
2012-12-20,86.4,91.2,86.4,90.24,122,0
2012-12-21,88.528,90.24,86.4,89.856,578,0
2012-12-24,87.552,90.24,87.552,90.24,54,0
2012-12-26,88.32,90.24,87.36,88.896,22,0
2012-12-27,90.144,90.24,86.416,86.44,760,0
2012-12-28,86.976,88.32,86.784,86.784,129,0
2012-12-31,88.32,90.24,76.8,83.04,1174,0
2013-01-02,88.512,91.2,88.32,88.32,770,0
2013-01-03,90.816,91.2,87.552,90.24,140,0
2013-01-04,86.592,91.2,86.592,88.32,125,0
2013-01-07,91.256,97.92,91.256,96,908,0
2013-01-08,98.304,98.384,91.776,96,1186,0
2013-01-09,101.76,101.76,80.888,96,933,0
2013-01-10,95.984,96.016,92.16,92.16,221,0
2013-01-11,96,96.016,92.176,94.08,309,0
2013-01-14,90.952,97.904,90.952,97.904,240,0
2013-01-15,96,97.92,88.32,97.92,398,0
2013-01-16,94.08,96,88.8,96,158,0
2013-01-17,94.08,96,89.472,96,276,0
2013-01-18,89.472,95.984,89.088,95.984,31,0
2013-01-22,103.68,103.68,94.08,96,172,0
2013-01-23,96,97.92,96,97.92,218,0
2013-01-24,92.16,97.904,86.152,90.24,516,0
2013-01-25,95.792,96,87.36,94.08,293,0
2013-01-28,94.08,95.424,88.472,88.8,316,0
2013-01-29,91.048,95.408,90.8,93.12,66,0
2013-01-30,88.896,92.16,88.128,88.512,215,0
2013-01-31,88.528,94.024,86.4,90.24,341,0
2013-02-01,94.08,94.08,88.336,92.176,168,0
2013-02-04,93.808,93.984,92.16,93.984,46,0
2013-02-05,87.36,93.984,87.36,90.24,35,0
2013-02-06,90.24,93.832,86.416,92.16,74,0
2013-02-07,89.32,92.16,88.336,90.24,59,0
2013-02-08,90.24,95.424,88.336,93.968,135,0
2013-02-11,95.424,95.808,90.144,93.6,92,0
2013-02-12,92.928,97.632,86.632,94.08,126,0
2013-02-13,90.256,97.344,90.224,96,170,0
2013-02-14,94.848,94.848,92.16,94.04,13,0
2013-02-15,92.2,92.2,90.256,91.696,12,0
2013-02-19,75.52,94.4,75.52,80.312,2355,0
2013-02-20,75.843,81.6,71.04,74.304,1502,0
2013-02-21,76.48,99.2,68.8,96,8763,0
2013-02-22,98.88,103.68,88,89.6,3803,0
2013-02-25,87.68,93.76,83.52,85.12,1117,0
2013-02-26,81.28,87.04,77.76,81.28,821,0
2013-02-27,79.04,82.56,77.76,81.92,958,0
2013-02-28,76.48,83.84,76.48,82.56,569,0
2013-03-01,83.84,83.84,76.48,79.152,619,0
2013-03-04,76.8,82.56,75.2,76.48,217,0
2013-03-05,83.84,83.84,64.32,66.24,1163,0
2013-03-06,70.72,74.56,64,65.28,2103,0
2013-03-07,66.56,68.477,63.36,64.64,810,0
2013-03-08,67.76,70.72,65.926,69.12,645,0
2013-03-11,70.4,78.72,68.48,68.48,751,0
2013-03-12,70.403,76.48,67.84,68.48,379,0
2013-03-13,68.16,71.04,67.84,71.04,216,0
2013-03-14,73.28,84.8,73.28,78.08,2386,0
2013-03-15,82.24,83.2,74.88,81.6,774,0
2013-03-18,81.6,83.2,76.8,81.6,344,0
2013-03-19,80.32,88.96,77.44,80.32,1314,0
2013-03-20,80,84.8,74.24,75.2,439,0
2013-03-21,75.2,78.4,73.6,78.4,224,0
2013-03-22,76.48,79.68,74.88,79.36,243,0
2013-03-25,79.68,79.68,74.88,74.88,118,0
2013-03-26,74.88,82.24,73.6,79.36,258,0
2013-03-27,79.36,80,75.2,80,488,0
2013-03-28,80.64,80.64,79.04,79.04,75,0
2013-04-01,75.52,77.52,72.96,74.24,279,0
2013-04-02,73.92,74.64,72.96,74.64,88,0
2013-04-03,74.56,76.8,73.28,73.28,269,0
2013-04-04,73.6,77.44,72.96,77.12,136,0
2013-04-05,74.88,77.44,73.92,77.264,46,0
2013-04-08,77.76,77.76,73.28,76.8,146,0
2013-04-09,75.2,77.76,73.28,77.44,247,0
2013-04-10,76.8,76.8,73.6,76.48,216,0
2013-04-11,75.52,75.52,73.28,73.28,77,0
2013-04-12,76.48,76.48,65.28,75.606,144,0
2013-04-15,71.68,72.96,67.2,67.84,114,0
2013-04-16,72.32,72.32,70.08,72.243,83,0
2013-04-17,67.52,72,67.2,72,119,0
2013-04-18,72,72.96,67.2,69.76,510,0
2013-04-19,70.4,70.4,67.52,67.52,96,0
2013-04-22,69.12,72.64,67.523,72.64,110,0
2013-04-23,71.68,72.96,67.811,71.36,413,0
2013-04-24,68.16,85.76,67.2,67.722,2517,0
2013-04-25,64,69.757,63.36,65.6,2116,0
2013-04-26,66.24,66.88,62.4,63.36,215,0
2013-04-29,62.4,65.92,62.4,63.04,653,0
2013-04-30,63.68,65.018,62.72,62.72,228,0
2013-05-01,63.04,64,63.04,63.04,281,0
2013-05-02,63.04,63.04,60.48,61.76,543,0
2013-05-03,62.4,63.168,61.52,61.52,162,0
2013-05-06,61.12,64.64,58.88,60.16,512,0
2013-05-07,60.48,60.48,60.16,60.16,19,0
2013-05-08,60.8,63.04,59.52,61.12,477,0
2013-05-09,60.803,60.803,59.203,59.274,530,0
2013-05-10,59.203,62.72,59.203,62.72,1320,0
2013-05-13,61.44,64.64,60.672,63.997,404,0
2013-05-14,64,64,63.744,63.744,11,0
2013-05-15,62.4,64.64,60.803,61.44,176,0
2013-05-16,61.44,64.32,60.24,61.12,264,0
2013-05-17,64,64.64,59.843,64,709,0
2013-05-20,64,64.64,59.84,60.8,157,0
2013-05-21,60.16,65.28,60.16,60.8,638,0
2013-05-22,61.12,62.08,60.48,61.44,389,0
2013-05-23,60.8,62.08,60.8,62.08,167,0
2013-05-24,62.08,62.08,60.678,61.12,191,0
2013-05-28,61.12,61.44,60.16,60.16,479,0
2013-05-29,60.16,61.12,60.16,60.8,127,0
2013-05-30,61.12,62.4,60.8,62.4,1061,0
2013-05-31,62.4,64,62.4,63.68,400,0
2013-06-03,61.472,64.317,61.44,64,655,0
2013-06-04,64.32,100.48,64.32,83.2,75266,0
2013-06-05,69.76,73.28,67.84,69.12,15214,0
2013-06-06,70.4,70.4,62.848,65.6,5061,0
2013-06-07,64.96,65.28,63.04,64.864,2336,0
2013-06-10,64.96,66.24,61.44,65.248,2078,0
2013-06-11,64.32,65.28,62.688,63.712,2590,0
2013-06-12,63.36,65.92,63.36,64,1051,0
2013-06-13,64,65.6,63.36,65.28,2038,0
2013-06-14,65.28,65.28,63.36,64.64,373,0
2013-06-17,65.597,65.597,63.68,64.64,239,0
2013-06-18,63.68,64.96,63.68,64,674,0
2013-06-19,64.032,64.96,63.712,64.32,696,0
2013-06-20,64,64.64,61.76,64.32,159,0
2013-06-21,62.525,64.64,62.525,63.36,213,0
2013-06-24,61.76,64.64,61.76,64.64,406,0
2013-06-25,62.4,64.32,62.4,64.32,63,0
2013-06-26,64.32,64.32,63.04,64,53,0
2013-06-27,64,64,63.968,64,100,0
2013-06-28,64.32,64.32,61.44,64,384,0
2013-07-01,62.4,62.4,60.8,61.44,785,0
2013-07-02,61.12,62.4,60.163,62.08,793,0
2013-07-03,61.76,62.08,60.48,62.08,129,0
2013-07-05,61.12,61.76,60.16,60.8,620,0
2013-07-08,61.44,69.76,57.6,60.16,21379,0
2013-07-09,61.12,61.12,57.6,57.6,2981,0
2013-07-10,61.12,61.12,58.24,59.837,1388,0
2013-07-11,59.52,60.8,58.56,59.52,631,0
2013-07-12,60.48,60.48,58.56,59.517,264,0
2013-07-15,59.52,60.8,57.6,58.912,985,0
2013-07-16,59.84,59.84,58.24,58.88,209,0
2013-07-17,59.2,59.517,57.923,59.2,251,0
2013-07-18,57.92,59.84,57.6,57.92,835,0
2013-07-19,59.2,59.2,57.92,59.2,245,0
2013-07-22,60.16,60.48,59.2,59.523,3006,0
2013-07-23,59.52,60.16,59.52,60.16,219,0
2013-07-24,60.8,60.8,58.24,60.16,323,0
2013-07-25,60.8,61.44,53.76,56.64,1509,0
2013-07-26,59.2,59.264,56.96,57.92,566,0
2013-07-29,56.64,57.6,56,57.6,984,0
2013-07-30,56.96,56.96,56,56.96,773,0
2013-07-31,56,56.32,55.68,56,129,0
2013-08-01,56.64,56.64,54.4,55.04,1558,0
2013-08-02,55.68,57.6,55.68,57.277,1111,0
2013-08-05,57.6,64.96,57.28,59.84,18786,0
2013-08-06,60.8,63.36,57.28,59.84,3172,0
2013-08-07,59.52,60.48,58.24,60.48,285,0
2013-08-08,59.52,60.8,59.2,60.16,178,0
2013-08-09,58.24,60.16,56.96,59.2,1140,0
2013-08-12,58.262,58.538,55.04,57.6,1217,0
2013-08-13,56.96,57.6,55.36,56.96,391,0
2013-08-14,55.04,56.96,54.4,55.04,4481,0
2013-08-15,54.4,54.72,53.472,54.4,1925,0
2013-08-16,53.12,55.677,53.12,53.792,1178,0
2013-08-19,53.76,55.04,52.832,53.12,185,0
2013-08-20,53.44,55.68,53.12,54.4,1311,0
2013-08-21,54.4,55.363,54.4,54.4,1160,0
2013-08-22,54.4,54.4,51.52,53.12,181,0
2013-08-23,53.757,53.757,51.52,51.93,218,0
2013-08-26,51.2,54.717,51.2,54.08,287,0
2013-08-27,53.76,53.814,51.2,52.8,259,0
2013-08-28,53.12,53.76,51.52,52.16,483,0
2013-08-29,51.52,52.8,51.2,51.52,197,0
2013-08-30,51.2,52.48,49.6,50.88,450,0
2013-09-03,51.2,52.48,49.28,49.92,451,0
2013-09-04,50.24,50.88,49.6,50.24,369,0
2013-09-05,49.92,51.84,49.6,49.6,608,0
2013-09-06,49.6,53.76,49.6,53.76,808,0
2013-09-09,51.84,51.84,49.6,51.52,1071,0
2013-09-10,50.88,52.128,49.6,49.6,465,0
2013-09-11,49.6,52.48,48.643,50.88,1294,0
2013-09-12,49.6,51.2,49.6,50.608,324,0
2013-09-13,50.24,50.88,49.92,50.88,371,0
2013-09-16,50.88,50.88,49.6,50.88,365,0
2013-09-17,50.56,50.56,49.952,50.496,228,0
2013-09-18,50.56,50.88,48.32,48.64,775,0
2013-09-19,48.32,48.96,48,48.384,518,0
2013-09-20,49.28,49.28,48.64,49.28,277,0
2013-09-23,48.96,48.96,48,48,286,0
2013-09-24,48,55.68,48,50.208,2886,0
2013-09-25,49.28,52.16,49.28,52.16,731,0
2013-09-26,52.768,52.8,50.72,52.8,383,0
2013-09-27,52.8,58.56,52.8,54.4,984,0
2013-09-30,53.12,54.4,52.8,52.8,1197,0
2013-10-01,54.4,56.96,53.12,55.68,3841,0
2013-10-02,57.28,61.44,56,59.2,25534,0
2013-10-03,59.52,60.8,50.24,53.44,11902,0
2013-10-04,54.4,55.36,53.44,53.76,1028,0
2013-10-07,53.76,55.04,51.52,54.4,3772,0
2013-10-08,53.76,53.76,52.48,53.76,1459,0
2013-10-09,52.48,54.08,52.16,52.8,550,0
2013-10-10,53.12,53.12,49.92,51.2,1538,0
2013-10-11,50.56,52.8,50.56,52.48,350,0
2013-10-14,53.44,53.44,50.88,50.88,613,0
2013-10-15,51.2,59.84,51.2,52.16,5072,0
2013-10-16,52.8,55.68,51.52,51.84,438,0
2013-10-17,50.88,52.16,50.88,51.84,763,0
2013-10-18,51.84,52.48,51.84,52.16,91,0
2013-10-21,51.2,51.2,48.96,49.28,3013,0
2013-10-22,49.6,51.2,48.96,49.92,969,0
2013-10-23,49.6,51.52,48.64,50.56,678,0
2013-10-24,50.56,50.56,48.32,48.32,58,0
2013-10-25,48,49.28,48,48.32,319,0
2013-10-28,48.64,50.56,47.04,48,1663,0
2013-10-29,50.24,50.24,47.04,49.28,319,0
2013-10-30,47.68,50.56,47.68,50.24,2034,0
2013-10-31,50.24,53.76,48.64,50.88,331,0
2013-11-01,50.88,50.88,48.32,48.96,100,0
2013-11-04,54.72,54.72,49.6,49.6,294,0
2013-11-05,49.6,53.44,49.6,49.92,631,0
2013-11-06,51.2,67.84,51.2,61.12,37622,0
2013-11-07,90.24,98.88,66.24,77.12,298175,0
2013-11-08,67.84,76.48,61.76,63.36,41159,0
2013-11-11,62.4,64,57.6,58.56,18023,0
2013-11-12,57.92,73.28,56.32,68.16,51172,0
2013-11-13,73.6,89.92,71.36,89.28,138982,0
2013-11-14,97.28,98.88,79.36,83.52,167684,0
2013-11-15,78.08,87.68,73.6,73.6,34037,0
2013-11-18,73.28,73.6,67.84,69.12,22934,0
2013-11-19,68.48,79.04,65.28,76.8,47697,0
2013-11-20,73.92,84.8,69.12,76.16,38727,0
2013-11-21,76.8,81.248,72.96,75.84,13073,0
2013-11-22,77.76,82.24,75.84,78.08,11347,0
2013-11-25,79.36,79.68,71.04,72.32,8192,0
2013-11-26,71.68,84.16,67.84,75.84,20103,0
2013-11-27,76.8,81.6,73.6,77.76,11703,0
2013-11-29,76.16,80.288,74.24,76.16,3541,0
2013-12-02,80.32,80.32,74.24,79.36,6245,0
2013-12-03,78.08,79.36,74.88,76.48,2875,0
2013-12-04,75.52,86.4,74.56,81.6,16006,0
2013-12-05,82.56,86.4,80,82.24,9616,0
2013-12-06,85.76,85.76,80,85.12,4538,0
2013-12-09,87.36,96,83.84,96,21628,0
2013-12-10,113.6,136,97.6,99.2,266138,0
2013-12-11,95.04,100.48,91.2,94.72,27564,0
2013-12-12,94.72,104,91.52,100.16,22481,0
2013-12-13,101.76,104.64,93.44,95.04,28597,0
2013-12-16,97.28,99.2,89.92,96,26503,0
2013-12-17,95.36,101.44,91.2,96.32,15738,0
2013-12-18,93.12,97.6,93.12,94.4,8952,0
2013-12-19,94.4,98.24,89.28,89.6,11172,0
2013-12-20,89.6,96,85.76,96,14719,0
2013-12-23,95.68,96,91.2,92.8,5238,0
2013-12-24,94.72,94.72,89.92,91.952,2300,0
2013-12-26,91.2,93.44,88.64,89.92,5225,0
2013-12-27,92.48,92.48,86.08,87.68,5386,0
2013-12-30,89.92,89.92,84.48,87.36,6064,0
2013-12-31,86.72,97.6,86.72,93.44,11863,0
2014-01-02,93.76,95.68,89.92,93.44,2952,0
2014-01-03,93.76,93.76,88,88.32,6363,0
2014-01-06,88.96,92.16,88.96,90.88,5744,0
2014-01-07,89.6,91.2,85.44,88.32,8531,0
2014-01-08,88,88,82.56,85.12,7772,0
2014-01-09,85.12,88.64,81.6,86.72,11850,0
2014-01-10,88.96,94.912,86.72,89.92,14406,0
2014-01-13,96,100.48,85.12,86.72,20431,0
2014-01-14,85.12,89.92,82.24,82.88,11966,0
2014-01-15,83.2,87.36,81.6,84.8,7484,0
2014-01-16,84.8,87.68,81.92,87.68,4425,0
2014-01-17,86.72,86.72,82.56,83.52,7272,0
2014-01-21,83.2,85.76,77.44,77.76,15017,0
2014-01-22,76.8,79.68,69.44,75.2,23750,0
2014-01-23,71.68,82.88,71.68,82.88,7659,0
2014-01-24,81.92,83.2,72,75.2,9084,0
2014-01-27,76.8,77.12,70.72,74.24,4306,0
2014-01-28,75.2,79.68,73.6,73.92,2006,0
2014-01-29,73.92,74.56,72,74.24,3426,0
2014-01-30,74.24,80.64,73.6,79.68,8606,0
2014-01-31,80,87.04,77.44,84.8,22947,0
2014-02-03,84.8,84.8,76.8,80.96,6652,0
2014-02-04,87.68,89.92,81.28,82.56,19538,0
2014-02-05,81.92,84.8,78.4,81.28,4866,0
2014-02-06,80.96,83.52,78.4,79.36,4563,0
2014-02-07,80,88,78.4,82.88,9376,0
2014-02-10,80.64,90.88,80.64,84.48,10708,0
2014-02-11,85.44,88.608,83.84,86.4,5691,0
2014-02-12,85.76,87.04,82.56,83.84,6469,0
2014-02-13,82.56,84.8,78.72,80.64,6965,0
2014-02-14,81.28,82.544,78.72,79.68,5520,0
2014-02-18,80,80.96,78.4,79.36,3414,0
2014-02-19,79.04,83.84,77.44,79.68,5217,0
2014-02-20,79.68,80.64,77.12,78.4,3074,0
2014-02-21,78.08,80.32,77.44,78.08,2676,0
2014-02-24,78.08,80.32,77.12,79.36,2966,0
2014-02-25,78.4,79.68,76.8,78.4,5308,0
2014-02-26,78.08,78.72,73.28,73.6,12364,0
2014-02-27,73.6,75.2,72.64,73.6,4631,0
2014-02-28,72.64,74.56,72.323,74.24,2789,0
2014-03-03,73.6,92.48,73.28,80.32,41460,0
2014-03-04,81.28,83.2,77.76,79.68,5805,0
2014-03-05,79.04,81.28,77.44,80,1958,0
2014-03-06,79.36,81.28,77.76,77.76,2162,0
2014-03-07,77.76,78.528,73.28,75.84,3027,0
2014-03-10,74.56,79.36,72.352,78.08,4592,0
2014-03-11,78.08,78.08,73.6,73.92,6274,0
2014-03-12,73.92,81.92,73.92,81.92,11579,0
2014-03-13,82.24,83.2,77.76,77.76,3840,0
2014-03-14,78.72,79.04,75.84,76.48,2676,0
2014-03-17,76.8,81.28,74.56,74.56,2181,0
2014-03-18,75.2,82.528,74.24,80,12248,0
2014-03-19,79.04,82.56,75.2,76.8,5464,0
2014-03-20,76.16,84.48,75.2,82.24,10861,0
2014-03-21,84.8,86.08,80.96,85.76,9615,0
2014-03-24,86.4,86.4,77.76,80.32,3687,0
2014-03-25,81.28,81.28,77.76,80,1372,0
2014-03-26,80,81.28,76.48,78.4,3413,0
2014-03-27,77.12,79.04,76.16,77.12,2347,0
2014-03-28,78.048,78.08,73.6,75.197,3659,0
2014-03-31,73.92,76.8,73.6,74.88,792,0
2014-04-01,75.84,79.36,74.88,79.36,3193,0
2014-04-02,79.68,79.68,77.12,78.72,1090,0
2014-04-03,79.68,79.68,76.864,77.76,651,0
2014-04-04,78.72,78.72,73.6,75.2,3067,0
2014-04-07,74.24,74.88,72.32,74.88,1312,0
2014-04-08,74.56,75.52,73.28,75.52,1929,0
2014-04-09,74.88,77.432,73.6,75.84,2217,0
2014-04-10,76.16,76.16,72,73.6,2662,0
2014-04-11,72.32,72.96,69.44,70.08,3161,0
2014-04-14,72.96,72.96,67.2,67.84,1261,0
2014-04-15,67.84,67.84,62.72,64.32,3056,0
2014-04-16,64.64,72.957,64.64,69.12,3152,0
2014-04-17,71.68,71.997,67.2,68.8,534,0
2014-04-21,69.12,70.4,67.84,69.76,706,0
2014-04-22,71.357,74.877,71.357,74.24,3426,0
2014-04-23,74.56,76.48,72.32,72.64,2052,0
2014-04-24,75.2,75.2,68.48,70.4,2139,0
2014-04-25,70.4,70.4,64,65.6,3426,0
2014-04-28,64.323,66.88,60,61.76,5924,0
2014-04-29,62.08,62.4,57.92,60.16,2068,0
2014-04-30,59.2,61.12,57.6,61.12,2191,0
2014-05-01,59.52,63.36,59.52,63.04,465,0
2014-05-02,63.36,63.997,61.12,61.757,603,0
2014-05-05,61.12,62.08,60.48,62.08,246,0
2014-05-06,60.16,61.757,58.592,59.84,985,0
2014-05-07,59.226,59.226,57.6,58.24,847,0
2014-05-08,57.6,59.837,56,56,1783,0
2014-05-09,56.32,56.96,56,56.32,928,0
2014-05-12,56.96,57.28,55.36,56.96,1783,0
2014-05-13,56.32,58.24,56.32,57.92,552,0
2014-05-14,58.24,59.2,56,56.64,1827,0
2014-05-15,56.96,56.96,54.72,56.32,660,0
2014-05-16,55.36,57.28,55.36,56,1409,0
2014-05-19,55.36,55.36,53.76,54.08,1231,0
2014-05-20,53.76,55.322,53.76,54.4,343,0
2014-05-21,53.44,60.8,53.44,55.36,7967,0
2014-05-22,57.28,59.84,55.008,58.88,4259,0
2014-05-23,59.52,62.08,59.2,60.8,1815,0
2014-05-27,60.8,60.8,56.32,57.6,928,0
2014-05-28,57.6,61.44,56,58.88,7961,0
2014-05-29,58.88,64.96,57.28,62.4,4687,0
2014-05-30,63.037,65.597,62.083,62.723,1619,0
2014-06-02,61.76,62.397,59.2,59.52,872,0
2014-06-03,59.2,59.84,56.032,57.6,864,0
2014-06-04,56.646,57.568,55.36,55.68,1045,0
2014-06-05,56,57.92,54.4,57.6,1050,0
2014-06-06,58.877,58.877,57.6,57.958,458,0
2014-06-09,57.92,61.44,56.96,60.48,983,0
2014-06-10,59.2,64.64,57.92,58.88,3369,0
2014-06-11,57.923,60.16,57.923,60.16,216,0
2014-06-12,58.88,64,58.56,61.757,2173,0
2014-06-13,62.08,64.64,60.8,62.4,688,0
2014-06-16,61.44,62.72,58.56,59.84,1858,0
2014-06-17,59.2,62.72,57.92,61.098,1066,0
2014-06-18,63.648,63.648,60.16,60.16,657,0
2014-06-19,60.16,62.72,60.16,60.8,1067,0
2014-06-20,61.12,61.44,59.52,60.48,739,0
2014-06-23,60.8,64,60.16,60.163,1115,0
2014-06-24,62.08,83.52,62.08,71.68,102290,0
2014-06-25,65.6,67.2,63.04,64.64,21130,0
2014-06-26,64.96,66.237,62.4,64.32,2376,0
2014-06-27,63.36,65.6,61.44,63.36,2491,0
2014-06-30,63.36,63.36,61.12,62.08,1175,0
2014-07-01,62.08,63.683,61.12,61.44,1734,0
2014-07-02,61.44,62.72,61.12,61.12,1644,0
2014-07-03,60.8,61.44,60.8,61.44,991,0
2014-07-07,61.76,62.72,60.48,60.48,1575,0
2014-07-08,90.56,100.8,71.36,74.88,421779,0
2014-07-09,76.48,77.76,68.48,72,54055,0
2014-07-10,69.12,73.6,68.16,71.68,20126,0
2014-07-11,72.32,72.32,67.2,68.8,11953,0
2014-07-14,68.8,72,67.84,69.44,16796,0
2014-07-15,67.84,71.36,65.28,67.84,18122,0
2014-07-16,69.12,69.44,64.675,64.96,10001,0
2014-07-17,65.28,67.52,61.76,62.4,14490,0
2014-07-18,62.72,66.56,61.12,65.92,6707,0
2014-07-21,65.92,65.92,63.36,64.637,3727,0
2014-07-22,65.6,66.56,63.04,64.544,4214,0
2014-07-23,64.96,65.6,63.04,63.04,5248,0
2014-07-24,64.64,65.28,59.2,61.76,12456,0
2014-07-25,61.76,62.4,60.16,61.76,3169,0
2014-07-28,62.08,62.08,58.912,59.52,4005,0
2014-07-29,59.261,59.744,57.6,57.6,6089,0
2014-07-30,58.24,58.88,56.32,56.96,2215,0
2014-07-31,56.32,56.64,54.72,56.64,4441,0
2014-08-01,56.32,57.28,55.36,56,3346,0
2014-08-04,56,56,53.76,54.4,2980,0
2014-08-05,53.76,54.08,53.12,53.184,1963,0
2014-08-06,53.12,54.08,52.16,53.12,2097,0
2014-08-07,53.76,53.76,51.2,52.8,2534,0
2014-08-08,52.8,54.4,51.52,52.48,5170,0
2014-08-11,53.12,60.16,52.8,56.32,2678,0
2014-08-12,56.32,56.957,54.4,55.04,651,0
2014-08-13,55.68,55.68,52.8,54.4,2516,0
2014-08-14,54.72,64,54.4,59.2,9538,0
2014-08-15,58.88,61.12,55.36,57.312,3328,0
2014-08-18,57.603,58.237,55.68,56,1660,0
2014-08-19,57.28,57.28,55.36,56.96,2620,0
2014-08-20,56.96,60.48,56,56,3647,0
2014-08-21,56.32,59.2,56.32,57.6,4216,0
2014-08-22,58.24,60.48,56.938,58.24,3969,0
2014-08-25,59.2,62.4,58.243,60.16,17725,0
2014-08-26,60.48,60.48,57.6,58.56,2829,0
2014-08-27,58.166,58.166,56,57.568,3455,0
2014-08-28,57.6,58.237,57.28,57.28,2652,0
2014-08-29,57.28,57.92,52.48,55.68,6684,0
2014-09-02,55.04,56.32,54.72,56.32,1022,0
2014-09-03,55.36,59.2,55.36,56.992,1795,0
2014-09-04,56,57.024,54.72,55.68,1412,0
2014-09-05,54.4,55.997,54.4,55.68,1030,0
2014-09-08,56.32,57.28,55.456,57.28,1509,0
2014-09-09,56.32,59.2,56.32,56.96,6602,0
2014-09-10,57.28,57.28,54.08,54.403,4023,0
2014-09-11,54.08,55.997,54.08,55.36,791,0
2014-09-12,55.68,57.6,55.68,56,4001,0
2014-09-15,56.003,56.096,53.44,54.72,1676,0
2014-09-16,55.04,55.36,53.44,54.72,942,0
2014-09-17,54.4,54.4,51.84,53.44,2940,0
2014-09-18,53.443,53.76,52.16,52.797,919,0
2014-09-19,52.16,54.4,51.2,52.8,4413,0
2014-09-22,51.84,52.8,50.24,50.243,1860,0
2014-09-23,51.2,53.12,51.2,51.84,1365,0
2014-09-24,52.8,53.12,51.84,52.48,861,0
2014-09-25,52.48,55.36,51.84,52.163,3362,0
2014-09-26,54.4,55.36,51.84,52.48,1694,0
2014-09-29,52.48,54.08,52.48,53.76,744,0
2014-09-30,52.8,57.6,52.48,57.6,3959,0
2014-10-01,57.6,57.6,54.4,56,1799,0
2014-10-02,55.04,55.36,53.12,55.04,1725,0
2014-10-03,54.4,57.6,54.4,56.32,2496,0
2014-10-06,55.68,56,53.44,56,1062,0
2014-10-07,55.04,57.28,54.4,56.96,2788,0
2014-10-08,55.36,56.96,55.328,56.64,1809,0
2014-10-09,56.96,59.2,54.4,54.4,6491,0
2014-10-10,53.76,54.08,51.84,53.76,1905,0
2014-10-13,54.08,54.4,52.8,53.44,741,0
2014-10-14,53.44,56.96,52.16,53.12,810,0
2014-10-15,52.822,54.4,52.32,52.8,489,0
2014-10-16,56,56.176,52.8,53.76,526,0
2014-10-17,53.76,55.04,51.2,52.8,1329,0
2014-10-20,54.4,55.68,52.48,55.04,1607,0
2014-10-21,54.72,57.28,54.72,55.68,1449,0
2014-10-22,55.36,56,52.48,52.8,808,0
2014-10-23,53.44,55.04,53.44,53.76,884,0
2014-10-24,53.12,54.72,53.12,54.72,331,0
2014-10-27,55.04,59.52,54.72,55.04,5426,0
2014-10-28,54.72,54.72,52.16,53.76,4949,0
2014-10-29,52.816,52.816,51.84,52.48,1010,0
2014-10-30,52.48,54.717,51.52,54.08,2000,0
2014-10-31,54.099,55.587,52.803,54.08,3388,0
2014-11-03,53.12,55.04,52.48,54.72,1270,0
2014-11-04,54.4,57.28,53.12,53.12,2505,0
2014-11-05,53.76,56.32,53.76,55.68,434,0
2014-11-06,55.36,55.68,54.08,54.182,857,0
2014-11-07,55.68,55.68,53.44,53.44,478,0
2014-11-10,52.8,53.76,52.8,53.12,256,0
2014-11-11,53.12,53.12,51.84,52.48,867,0
2014-11-12,52.8,53.12,50.88,51.52,1469,0
2014-11-13,51.84,55.04,50.24,53.44,971,0
2014-11-14,52.48,53.76,51.52,52.48,1458,0
2014-11-17,53.76,53.76,52.16,52.48,54,0
2014-11-18,54.08,54.08,51.52,51.84,476,0
2014-11-19,51.2,54.72,51.2,54.4,2480,0
2014-11-20,54.4,54.72,54.4,54.403,617,0
2014-11-21,54.72,55.04,51.2,51.2,717,0
2014-11-24,52.8,56.96,52.8,56.64,2017,0
2014-11-25,56.96,57.92,55.04,57.6,3919,0
2014-11-26,58.24,58.24,56.64,56.963,1286,0
2014-11-28,56.09,58.88,56.09,57.28,110,0
2014-12-01,57.92,57.92,54.08,55.68,1590,0
2014-12-02,54.723,57.28,54.723,56,129,0
2014-12-03,54.72,57.92,54.72,55.68,1188,0
2014-12-04,54.08,57.92,54.08,55.68,1560,0
2014-12-05,54.4,55.68,54.4,55.142,315,0
2014-12-08,54.72,56.96,54.72,55.36,365,0
2014-12-09,56.64,57.6,54.4,56.96,3228,0
2014-12-10,57.92,59.2,54.08,54.4,7381,0
2014-12-11,55.04,56,54.723,55.68,752,0
2014-12-12,56.32,56.64,53.792,54.4,525,0
2014-12-15,55.677,55.677,52.8,53.44,1742,0
2014-12-16,53.44,54.72,48.64,53.44,2016,0
2014-12-17,55.68,55.68,52.16,53.12,632,0
2014-12-18,52.8,54.72,52.8,53.44,476,0
2014-12-19,54.4,56.32,53.76,56,1233,0
2014-12-22,56.64,56.96,54.08,56.96,3121,0
2014-12-23,56.96,56.96,54.08,56.96,1124,0
2014-12-24,56,56.96,55.68,56.819,197,0
2014-12-26,56.64,57.6,55.36,55.952,416,0
2014-12-29,55.68,57.28,54.72,56,2010,0
2014-12-30,56.32,57.6,54.72,55.68,3379,0
2014-12-31,56.64,64.32,56,62.4,21714,0
2015-01-02,63.68,65.6,60.8,61.44,6370,0
2015-01-05,62.08,62.08,56.32,59.84,4692,0
2015-01-06,59.2,59.2,54.72,57.28,4348,0
2015-01-07,56.96,61.12,54.4,57.28,6485,0
2015-01-08,56.96,58.24,54.4,56,3387,0
2015-01-09,55.04,58.24,54.4,56.96,2997,0
2015-01-12,63.68,63.68,57.28,58.56,3072,0
2015-01-13,59.52,59.52,56,56.32,1846,0
2015-01-14,56.96,57.6,54.72,54.72,1306,0
2015-01-15,57.6,57.6,53.12,54.08,3404,0
2015-01-16,54.4,54.72,52.48,54.72,1242,0
2015-01-20,56.64,56.64,54.72,55.04,2587,0
2015-01-21,55.222,56,54.72,55.04,1011,0
2015-01-22,56,56,54.72,55.04,612,0
2015-01-23,55.68,55.68,54.72,55.04,596,0
2015-01-26,55.36,56,53.76,56,960,0
2015-01-27,55.36,56.64,54.368,55.834,232,0
2015-01-28,56.96,57.28,53.76,54.08,517,0
2015-01-29,55.36,55.36,53.76,53.76,498,0
2015-01-30,54.4,55.36,52.8,53.76,780,0
2015-02-02,56.32,57.578,52.8,56.96,1383,0
2015-02-03,57.28,57.28,54.08,55.552,1226,0
2015-02-04,56,56,54.4,54.72,309,0
2015-02-05,54.08,55.68,54.08,55.36,2118,0
2015-02-06,54.72,55.68,53.76,54.4,676,0
2015-02-09,55.04,55.68,53.44,53.491,340,0
2015-02-10,55.36,55.36,53.12,53.811,508,0
2015-02-11,55.36,55.36,53.12,53.12,826,0
2015-02-12,53.12,54.4,52.8,53.12,1464,0
2015-02-13,54.72,54.72,52.8,53.126,1232,0
2015-02-17,54.08,54.08,52.8,53.12,524,0
2015-02-18,52.8,54.4,52.8,53.44,680,0
2015-02-19,54.08,59.2,53.76,57.28,10054,0
2015-02-20,57.28,57.933,53.12,55.04,2640,0
2015-02-23,54.08,55.725,54.08,54.4,772,0
2015-02-24,56.32,56.64,53.76,53.856,506,0
2015-02-25,53.76,54.538,52.16,52.902,1902,0
2015-02-26,52.8,54.4,51.2,52.48,2040,0
2015-02-27,52.48,54.72,51.2,52.8,2117,0
2015-03-02,53.12,54.08,52.8,53.44,613,0
2015-03-03,53.76,56,51.2,56,3834,0
2015-03-04,60.8,62.72,54.4,57.28,15338,0
2015-03-05,59.2,59.2,54.08,56,3409,0
2015-03-06,56.64,56.64,53.44,54.08,1428,0
2015-03-09,56.64,58.56,52.8,54.72,1713,0
2015-03-10,55.68,55.68,53.44,54.4,1044,0
2015-03-11,54.72,58.24,53.76,54.72,10078,0
2015-03-12,56.96,56.96,52.8,54.08,1909,0
2015-03-13,54.08,55.04,53.12,53.76,1844,0
2015-03-16,53.12,55.04,53.12,54.72,838,0
2015-03-17,54.72,55.04,54.4,54.72,513,0
2015-03-18,54.4,56,53.76,54.72,2550,0
2015-03-19,56.32,56.32,55.04,55.36,822,0
2015-03-20,56,56.96,54.4,55.36,1741,0
2015-03-23,55.36,56.64,54.72,56.32,681,0
2015-03-24,56.64,57.92,56.32,56.32,1538,0
2015-03-25,56.64,57.28,53.76,54.72,1241,0
2015-03-26,56.96,57.28,52.8,53.44,1841,0
2015-03-27,56.64,56.64,53.44,53.44,391,0
2015-03-30,55.36,55.36,53.44,54.08,1122,0
2015-03-31,54.4,55.04,53.44,53.76,606,0
2015-04-01,54.4,54.4,52.48,52.8,1519,0
2015-04-02,53.76,53.76,48.96,50.88,3522,0
2015-04-06,49.6,51.2,48.96,48.96,2569,0
2015-04-07,49.28,50.4,48.64,48.96,2168,0
2015-04-08,49.92,49.92,42.56,44.8,7950,0
2015-04-09,44.16,44.16,43.84,44.16,1992,0
2015-04-10,43.84,44.16,41.6,42.56,2013,0
2015-04-13,42.56,49.92,42.24,45.76,7578,0
2015-04-14,45.76,46.4,43.2,45.12,1906,0
2015-04-15,44.8,45.12,43.2,44.16,2674,0
2015-04-16,43.84,44.8,43.52,43.84,1521,0
2015-04-17,44.8,44.8,43.52,43.52,1438,0
2015-04-20,44.48,45.12,43.84,44.16,2013,0
2015-04-21,44.163,44.163,42.88,42.88,1267,0
2015-04-22,42.56,43.2,42.24,42.24,686,0
2015-04-23,41.6,42.56,41.6,41.92,1684,0
2015-04-24,42.56,42.56,40,40.96,2150,0
2015-04-27,40.96,40.96,39.04,39.04,1122,0
2015-04-28,40.64,46.72,39.68,46.72,14219,0
2015-04-29,48.96,48.96,41.6,42.56,8209,0
2015-04-30,42.56,43.52,41.6,41.6,1794,0
2015-05-01,41.6,43.52,37.44,39.68,5372,0
2015-05-04,38.72,40.64,38.08,40.32,1434,0
2015-05-05,40.64,41.6,38.4,38.72,1147,0
2015-05-06,41.28,41.28,35.84,35.843,2364,0
2015-05-07,36.16,41.28,35.837,40,7202,0
2015-05-08,41.28,41.28,38.4,38.4,913,0
2015-05-11,38.4,42.88,38.4,38.72,541,0
2015-05-12,38.72,39.36,37.44,38.189,462,0
2015-05-13,40.64,48.96,37.76,43.52,55900,0
2015-05-14,42.24,44.16,39.04,40.96,7678,0
2015-05-15,40.32,42.88,39.514,40.32,3790,0
2015-05-18,40.64,41.05,39.36,39.52,1322,0
2015-05-19,39.04,40.64,38.4,38.72,2013,0
2015-05-20,39.68,41.28,38.4,39.04,2744,0
2015-05-21,38.4,40,38.08,38.4,1559,0
2015-05-22,38.08,39.36,36.48,36.8,4841,0
2015-05-26,37.12,37.44,35.84,36.16,1495,0
2015-05-27,35.52,35.84,31.04,32,20394,0
2015-05-28,33.28,38.4,30.403,32.32,43053,0
2015-05-29,32.32,33.28,31.36,32.96,7459,0
2015-06-01,32,32.992,32,32.32,2182,0
2015-06-02,32,32.96,31.046,31.363,4255,0
2015-06-03,31.36,32,30.4,31.04,3131,0
2015-06-04,31.36,32.64,30.72,31.04,2181,0
2015-06-05,31.36,31.36,30.4,31.04,2197,0
2015-06-08,30.4,31.68,30.4,30.72,3791,0
2015-06-09,30.4,31.68,30.4,30.72,1886,0
2015-06-10,30.72,30.902,29.475,30.221,2452,0
2015-06-11,30.717,30.717,29.603,29.603,722,0
2015-06-12,30.4,30.72,30.08,30.08,1053,0
2015-06-15,33.28,35.2,31.04,31.36,92931,0
2015-06-16,32,32.32,30.08,30.4,10684,0
2015-06-17,30.72,31.68,27.84,29.44,8541,0
2015-06-18,28.8,30.08,26.88,29.44,9141,0
2015-06-19,29.12,31.68,29.12,31.68,4300,0
2015-06-22,30.72,31.68,30.08,30.4,1178,0
2015-06-23,30.4,31.36,29.152,30.08,2756,0
2015-06-24,30.72,30.72,29.44,30.08,2550,0
2015-06-25,30.4,30.72,28.8,29.12,3516,0
2015-06-26,29.76,29.76,28.48,29.12,1681,0
2015-06-29,29.44,29.44,28.48,29.12,1381,0
2015-06-30,29.44,29.44,27.52,29.101,2757,0
2015-07-01,28.8,31.68,28.16,30.08,2919,0
2015-07-02,29.12,30.72,29.12,30.72,2941,0
2015-07-06,30.72,31.36,30.4,30.4,3234,0
2015-07-07,30.08,30.72,28.8,30.08,6750,0
2015-07-08,29.12,29.44,28.8,28.8,4169,0
2015-07-09,29.12,30.4,28.8,30.08,1166,0
2015-07-10,30.08,30.4,28.8,30.08,2997,0
2015-07-13,29.76,30.4,29.12,30.08,1491,0
2015-07-14,30.24,30.24,28.832,28.832,1419,0
2015-07-15,28.832,30.24,28.832,29.152,1019,0
2015-07-16,29.44,29.76,28.8,29.12,3447,0
2015-07-17,28.8,29.76,28.8,29.12,1003,0
2015-07-20,29.44,29.76,23.68,27.84,5678,0
2015-07-21,28.48,28.48,26.56,27.2,2763,0
2015-07-22,26.24,27.52,25.6,25.92,2784,0
2015-07-23,26.88,26.88,24,24.64,2903,0
2015-07-24,24,24.32,22.72,23.68,3866,0
2015-07-27,23.68,24.96,23.36,24.32,1847,0
2015-07-28,24,25.6,23.68,24.64,1138,0
2015-07-29,24.64,25.6,23.68,24.96,756,0
2015-07-30,24.96,27.52,24,26.56,3000,0
2015-07-31,26.56,27.2,25.6,25.6,1200,0
2015-08-03,24.96,26.88,24.96,25.6,587,0
2015-08-04,25.6,27.2,24.96,26.24,1975,0
2015-08-05,26.24,26.88,25.6,26.56,1669,0
2015-08-06,25.6,26.88,25.6,25.6,1243,0
2015-08-07,25.6,26.88,25.6,26.88,1294,0
2015-08-10,26.88,31.68,26.88,29.44,38544,0
2015-08-11,29.44,29.76,27.52,29.757,6184,0
2015-08-12,29.76,32.96,28.16,32,14144,0
2015-08-13,32,32.32,28.48,30.4,8153,0
2015-08-14,30.72,31.68,28.16,30.72,3281,0
2015-08-17,30.72,30.72,29.12,29.76,2981,0
2015-08-18,38.4,39.68,29.12,29.12,189572,0
2015-08-19,29.44,30.08,27.2,27.2,19559,0
2015-08-20,27.2,30.4,26.24,30.4,13744,0
2015-08-21,30.4,30.4,27.52,29.12,5828,0
2015-08-24,27.52,28.8,25.6,28.8,10535,0
2015-08-25,27.84,30.08,26.88,27.52,13103,0
2015-08-26,28.48,29.44,26.88,28.16,7009,0
2015-08-27,27.52,29.76,27.52,28.48,12966,0
2015-08-28,27.84,30.08,27.84,29.44,4819,0
2015-08-31,29.76,31.04,27.52,28.8,12556,0
2015-09-01,27.52,29.12,27.52,28.16,1159,0
2015-09-02,29.44,30.4,27.84,29.12,697,0
2015-09-03,30.08,30.08,27.84,28.48,2175,0
2015-09-04,28.16,28.8,27.52,28.16,2750,0
2015-09-08,28.48,30.08,28.48,30.08,10984,0
2015-09-09,31.36,31.36,27.52,27.52,18272,0
2015-09-10,28.16,29.12,27.84,27.84,1380,0
2015-09-11,28.8,30.4,27.84,28.48,6425,0
2015-09-14,27.52,28.8,27.52,28.8,1128,0
2015-09-15,27.84,29.12,27.84,28.16,634,0
2015-09-16,28.16,29.44,28.16,29.44,4109,0
2015-09-17,29.44,30.4,28.48,30.08,3855,0
2015-09-18,30.4,30.4,29.44,30.4,3216,0
2015-09-21,30.4,30.4,28.8,29.12,1800,0
2015-09-22,29.12,29.76,27.52,29.44,3994,0
2015-09-23,30.08,30.08,28.8,29.44,666,0
2015-09-24,28.816,30.397,28.672,28.672,1118,0
2015-09-25,28.48,28.8,27.2,27.84,4688,0
2015-09-28,28.48,28.48,25.6,26.56,3848,0
2015-09-29,26.88,28.48,25.92,27.84,1622,0
2015-09-30,28.8,28.8,28.16,28.16,256,0
2015-10-01,28.48,28.48,26.56,27.84,1491,0
2015-10-02,27.2,28.16,26.88,28.16,859,0
2015-10-05,28.48,28.48,27.52,28.16,1249,0
2015-10-06,27.2,28.8,27.2,27.84,2688,0
2015-10-07,27.52,28.16,27.2,28.16,534,0
2015-10-08,28.16,28.16,25.6,27.52,4897,0
2015-10-09,27.2,27.84,26.56,27.2,703,0
2015-10-12,27.52,28.16,26.56,27.2,905,0
2015-10-13,28.48,28.48,27.2,28.16,1434,0
2015-10-14,28.16,28.48,27.2,28.16,1641,0
2015-10-15,28.48,28.8,27.2,28.16,1397,0
2015-10-16,27.84,28.8,27.52,28.8,1650,0
2015-10-19,28.16,29.76,26.592,27.2,5063,0
2015-10-20,28.16,28.797,26.592,26.88,1903,0
2015-10-21,26.56,28.48,26.56,27.52,2334,0
2015-10-22,28.16,28.16,23.36,23.36,6063,0
2015-10-23,23.36,24.64,23.36,23.36,2284,0
2015-10-26,23.36,23.68,17.6,20.16,10625,0
2015-10-27,22.4,22.4,19.2,19.52,3491,0
2015-10-28,21.12,21.12,18.56,19.2,3563,0
2015-10-29,19.52,21.44,19.52,20.16,1978,0
2015-10-30,20.48,21.76,19.2,20.48,2559,0
2015-11-02,21.76,21.76,19.52,19.52,1194,0
2015-11-03,19.52,21.44,19.52,21.12,5916,0
2015-11-04,20.48,22.24,20.48,22.118,3548,0
2015-11-05,21.76,23.04,20.8,21.12,4666,0
2015-11-06,20.8,21.76,19.52,19.52,1184,0
2015-11-09,20.8,21.44,20.515,21.28,730,0
2015-11-10,21.44,22.72,20.8,22.4,928,0
2015-11-11,22.4,24,20.8,21.76,6359,0
2015-11-12,21.76,22.4,20.8,22.08,1256,0
2015-11-13,21.12,22.08,20.48,20.48,3138,0
2015-11-16,20.48,20.8,19.2,19.52,1669,0
2015-11-17,20.8,21.12,19.52,20.16,1928,0
2015-11-18,21.76,22.4,20.48,21.12,1022,0
2015-11-19,21.76,22.4,21.76,22.4,2016,0
2015-11-20,23.04,24,22.72,23.04,8247,0
2015-11-23,23.36,23.36,21.76,22.08,1394,0
2015-11-24,23.04,23.36,21.76,22.08,2231,0
2015-11-25,22.72,22.72,21.76,22.08,966,0
2015-11-27,22.4,23.04,22.08,22.4,503,0
2015-11-30,23.68,23.68,21.44,22.72,2766,0
2015-12-01,22.714,24.474,19.52,22.4,13866,0
2015-12-02,24.08,24.8,19.92,21.192,26359,0
2015-12-03,21.6,21.6,18.24,19.52,11485,0
2015-12-04,19.12,20.48,18,19.2,6588,0
2015-12-07,19.44,19.6,18.4,19.12,6650,0
2015-12-08,18.32,19.12,17.4,19.12,5367,0
2015-12-09,18.64,21.76,18.16,20.16,7375,0
2015-12-10,21.36,21.84,19.76,20.88,17813,0
2015-12-11,20.8,21.2,19.84,19.84,3163,0
2015-12-14,19.84,19.84,18.4,18.64,1450,0
2015-12-15,20.4,21.68,18.4,20,6950,0
2015-12-16,21.36,21.52,19.2,20.64,8575,0
2015-12-17,20.56,20.88,19.84,20.08,2938,0
2015-12-18,19.52,20.88,19.12,19.28,7538,0
2015-12-21,20.24,20.64,19.28,19.92,6588,0
2015-12-22,20,20.16,18.72,19.44,6715,0
2015-12-23,20,20.8,18.64,20.8,8663,0
2015-12-24,20.24,21.28,19.6,20,4882,0
2015-12-28,20,20.16,18.4,18.4,19472,0
2015-12-29,23.28,23.68,18.161,18.48,416903,0
2015-12-30,16.32,16.8,15.04,15.92,62349,0
2015-12-31,15.92,16.6,15.013,15.84,13774,0
2016-01-04,15.36,15.68,14.649,14.88,17839,0
2016-01-05,14.64,15.2,13.68,14,14119,0
2016-01-06,13.6,18.76,12.8,14.48,139646,0
2016-01-07,12.88,14.24,10.8,12.88,27322,0
2016-01-08,12.4,12.88,12.4,12.8,3281,0
2016-01-11,14.32,14.32,12.481,13.28,9179,0
2016-01-12,15.2,16,13.248,13.92,54598,0
2016-01-13,14,14.07,12.48,12.88,11907,0
2016-01-14,12.72,13.2,12.568,13.2,4505,0
2016-01-15,14.08,14.08,12.56,12.951,4105,0
2016-01-19,13.2,13.44,12.32,12.96,7650,0
2016-01-20,12.4,13.36,11.44,13.36,8448,0
2016-01-21,14.4,15.12,13.28,13.28,11215,0
2016-01-22,13.68,14.32,13.288,14.16,8342,0
2016-01-25,14,14.56,13.36,14.56,1652,0
2016-01-26,14.32,14.56,13.68,13.84,1343,0
2016-01-27,13.84,13.84,12.88,13.12,4187,0
2016-01-28,13.44,14.8,12.8,13.12,5958,0
2016-01-29,13.192,14.8,12.96,13.04,20861,0
2016-02-01,13.6,14.32,13.04,13.92,17794,0
2016-02-02,14.16,14.16,12.64,12.88,4170,0
2016-02-03,13.12,13.84,12.08,12.48,5394,0
2016-02-04,12.24,12.72,12.24,12.48,3398,0
2016-02-05,12.24,12.8,11.64,11.68,17889,0
2016-02-08,11.04,11.68,10.926,11.281,3211,0
2016-02-09,11.28,11.6,11.04,11.122,2217,0
2016-02-10,11.44,12.319,11.173,12.08,4721,0
2016-02-11,12.4,12.8,11.2,11.28,1675,0
2016-02-12,11.52,12.559,11.52,12.079,1519,0
2016-02-16,11.68,12.32,11.52,12,2082,0
2016-02-17,11.76,12.56,11.6,11.84,2135,0
2016-02-18,11.84,12.16,11.521,12.16,4401,0
2016-02-19,11.92,11.921,11.696,11.84,2304,0
2016-02-22,11.92,11.92,11.68,11.84,1557,0
2016-02-23,11.689,12,11.52,11.76,3388,0
2016-02-24,11.84,11.92,11.52,11.84,2219,0
2016-02-25,11.868,11.92,11.52,11.76,2709,0
2016-02-26,11.78,12,11.68,12,876,0
2016-02-29,12,12,11.52,11.52,1049,0
2016-03-01,11.84,12.4,11.44,12.4,1524,0
2016-03-02,12,12.16,11.76,12,1736,0
2016-03-03,12.4,12.48,11.68,11.76,3060,0
2016-03-04,11.92,12.16,11.68,11.68,3787,0
2016-03-07,12.16,13.919,12.16,13.68,9284,0
2016-03-08,13.92,14.48,12.88,14.16,18634,0
2016-03-09,14.16,14.72,14.013,14.32,13191,0
2016-03-10,14.72,14.8,14.16,14.56,4536,0
2016-03-11,14.8,14.8,13.36,14.4,6650,0
2016-03-14,14.4,14.4,13.815,14,3324,0
2016-03-15,13.84,14,13.68,13.891,1218,0
2016-03-16,13.92,14.32,12.96,14.24,6154,0
2016-03-17,17.04,17.52,13.04,13.84,160177,0
2016-03-18,14.08,14.08,12.48,13.6,12421,0
2016-03-21,13.6,13.6,12.48,13.12,4832,0
2016-03-22,12.8,13.354,12.4,12.8,6426,0
2016-03-23,13.2,14.64,11.84,13.2,22906,0
2016-03-24,12.88,13.52,12.16,13.28,11847,0
2016-03-28,13.44,13.6,12.48,12.88,12934,0
2016-03-29,13.44,13.44,12.658,12.96,6458,0
2016-03-30,12.8,13.28,12.798,13.041,4867,0
2016-03-31,12.96,14.8,12.96,14.64,17974,0
2016-04-01,14.8,15.36,14.2,14.72,10787,0
2016-04-04,15.04,15.2,14.72,15.04,6402,0
2016-04-05,15.04,15.04,14.8,14.88,3848,0
2016-04-06,15.12,15.12,14.8,14.96,1948,0
2016-04-07,14.88,16.16,14.88,15.76,7326,0
2016-04-08,16,16.4,14.48,15.84,13777,0
2016-04-11,14.56,15.36,14.56,15.17,7879,0
2016-04-12,14.96,14.96,14.24,14.249,4062,0
2016-04-13,13.84,14.88,13.6,14.37,10260,0
2016-04-14,14.64,14.88,14.401,14.8,745,0
2016-04-15,14.52,14.8,14.08,14.08,3908,0
2016-04-18,14,15.52,14,14.88,7278,0
2016-04-19,15.2,15.2,14.801,15.2,3837,0
2016-04-20,15.2,15.2,14.605,15.04,2737,0
2016-04-21,13.12,15.119,13.12,14.32,8538,0
2016-04-22,14.4,14.4,14.098,14.161,2802,0
2016-04-25,14.16,14.48,13.68,14.4,19722,0
2016-04-26,14.08,14.88,14.08,14.56,7457,0
2016-04-27,14.4,14.8,14.4,14.72,1272,0
2016-04-28,14.8,14.88,14.72,14.88,717,0
2016-04-29,14.8,14.8,14.64,14.646,475,0
2016-05-02,14.56,14.8,14.5,14.56,1929,0
2016-05-03,14.64,14.642,14.561,14.593,1624,0
2016-05-04,14.658,14.8,14.48,14.48,806,0
2016-05-05,14.88,15.04,14.48,14.72,1608,0
2016-05-06,14.432,14.634,14.32,14.32,3744,0
2016-05-09,14.4,14.4,14,14.24,2024,0
2016-05-10,14.24,14.351,13.84,14.16,1934,0
2016-05-11,14.08,14.4,13.36,13.52,7333,0
2016-05-12,13.6,13.919,12.72,13.12,2487,0
2016-05-13,13.12,14,13.12,13.92,3519,0
2016-05-16,13.79,13.919,12.48,12.64,11307,0
2016-05-17,12.4,13.2,12.32,12.8,3984,0
2016-05-18,12.8,12.96,12.08,12.16,8488,0
2016-05-19,12.959,12.959,12.08,12.48,1520,0
2016-05-20,12.64,13.192,12.56,12.72,5963,0
2016-05-23,12.72,13.279,12.72,13.12,960,0
2016-05-24,13.12,13.6,12.88,13.44,6961,0
2016-05-25,13.52,13.68,13.28,13.52,2650,0
2016-05-26,13.2,13.664,13.2,13.2,3280,0
2016-05-27,13.28,13.52,13.2,13.44,3756,0
2016-05-31,13.44,13.999,13.28,13.6,5196,0
2016-06-01,13.68,13.816,13.52,13.62,1656,0
2016-06-02,15.44,15.76,14.16,14.4,29734,0
2016-06-03,14.8,18.88,14.4,16.608,60828,0
2016-06-06,16.72,17.359,15.44,16,15336,0
2016-06-07,15.92,16.08,15.441,16.08,6482,0
2016-06-08,16.32,16.4,15.6,15.92,3779,0
2016-06-09,16,16.176,15.28,15.6,7864,0
2016-06-10,15.52,16.16,15.44,15.84,5021,0
2016-06-13,15.36,16,15.2,15.2,6419,0
2016-06-14,15.2,15.6,14.4,14.4,60986,0
2016-06-15,14.566,14.72,13.76,13.76,6143,0
2016-06-16,13.6,13.64,13.24,13.44,3219,0
2016-06-17,13.599,13.8,13.12,13.28,3168,0
2016-06-20,13.91,13.919,13.12,13.4,2205,0
2016-06-21,13.28,13.28,12.88,13.041,8821,0
2016-06-22,13.2,13.599,12.24,13.12,11043,0
2016-06-23,13.12,14.08,13.12,13.761,7989,0
2016-06-24,13.04,14,13.04,13.84,13665,0
2016-06-27,13.6,14.32,13.6,13.84,30430,0
2016-06-28,14.32,16,12.96,13.92,49387,0
2016-06-29,13.92,14.161,13.28,13.36,6237,0
2016-06-30,13.76,13.76,13.2,13.28,4887,0
2016-07-01,13.44,14.399,13.44,14.08,11644,0
2016-07-05,14.24,14.4,13.52,13.76,6033,0
2016-07-06,13.84,14.155,13.68,13.84,2525,0
2016-07-07,13.92,14.117,13.84,14.08,2110,0
2016-07-08,14,14.32,13.84,14.081,11149,0
2016-07-11,14.24,14.32,13.52,13.68,8932,0
2016-07-12,13.84,14.08,13.36,13.36,4384,0
2016-07-13,14.08,14.08,13.76,13.92,1708,0
2016-07-14,13.6,14.079,13.6,13.76,2049,0
2016-07-15,13.733,13.84,13.28,13.6,4045,0
2016-07-18,13.68,13.736,12.88,13.6,20617,0
2016-07-19,13.76,14,13.6,13.76,3112,0
2016-07-20,14,14,13.76,13.92,3399,0
2016-07-21,14.08,14.32,13.28,13.76,18162,0
2016-07-22,13.6,13.68,13.28,13.6,5821,0
2016-07-25,13.28,13.76,12.8,13.12,14271,0
2016-07-26,13.12,13.272,12.959,13.04,4015,0
2016-07-27,13.029,13.2,12.4,12.96,5299,0
2016-07-28,12.72,13.2,12.48,12.8,27660,0
2016-07-29,12.64,13.28,12.16,13.28,25023,0
2016-08-01,12.72,13.04,12.24,12.8,9833,0
2016-08-02,12.8,13.04,12,12.08,13813,0
2016-08-03,12.16,12.96,12,12.4,5586,0
2016-08-04,12.32,12.8,12,12.48,3489,0
2016-08-05,12.16,12.96,12.08,12.56,3520,0
2016-08-08,12.72,13.12,12.654,12.72,4514,0
2016-08-09,13.04,13.04,12.48,12.56,4063,0
2016-08-10,12.862,12.862,12.16,12.32,1234,0
2016-08-11,12.4,12.4,11.92,11.92,9461,0
2016-08-12,12.08,12.4,11.432,11.6,15573,0
2016-08-15,11.6,11.92,11.2,11.745,20904,0
2016-08-16,12,12.32,11.52,11.546,13024,0
2016-08-17,11.64,11.64,11.208,11.36,8629,0
2016-08-18,11.84,12.16,11.521,12.03,7735,0
2016-08-19,12,12.16,11.52,11.919,13446,0
2016-08-22,11.68,11.84,11.28,11.76,3376,0
2016-08-23,12,12.16,11.92,12,3504,0
2016-08-24,12.16,12.16,11.44,11.6,9274,0
2016-08-25,11.681,11.884,11.36,11.44,3278,0
2016-08-26,11.44,11.92,11.2,11.52,3478,0
2016-08-29,11.6,11.72,10.88,11.28,7385,0
2016-08-30,11.2,11.6,11.2,11.439,4926,0
2016-08-31,11.427,11.44,11.2,11.31,8346,0
2016-09-01,11.04,13.84,10.88,12.08,56217,0
2016-09-02,12.24,12.241,11.04,11.68,29730,0
2016-09-06,11.68,11.68,11.12,11.36,5458,0
2016-09-07,11.2,11.84,11.12,11.28,7989,0
2016-09-08,11.84,12.053,11.28,11.44,11794,0
2016-09-09,11.28,11.52,10.88,11.44,8534,0
2016-09-12,11.44,11.68,11.04,11.12,7350,0
2016-09-13,11.6,11.68,11.28,11.28,9789,0
2016-09-14,11.12,11.6,11.12,11.36,2519,0
2016-09-15,11.36,12.32,11.2,11.84,32888,0
2016-09-16,12,12.32,11.44,12.16,7984,0
2016-09-19,12.32,13.279,12.04,12.48,37130,0
2016-09-20,12.48,12.88,12.24,12.64,3128,0
2016-09-21,12.96,12.96,12.64,12.727,4611,0
2016-09-22,13.28,13.28,12.64,12.72,4109,0
2016-09-23,12.64,13.004,12.64,12.8,1826,0
2016-09-26,12.88,12.88,12.4,12.467,5079,0
2016-09-27,12.643,12.8,12,12.792,6179,0
2016-09-28,12.64,12.8,12.32,12.48,2339,0
2016-09-29,12.64,12.8,12.16,12.4,2969,0
2016-09-30,12.4,12.714,12.08,12.48,3750,0
2016-10-03,12.4,12.56,11.92,12.32,1712,0
2016-10-04,12.08,12.4,12,12.24,1553,0
2016-10-05,12,12.49,12,12.24,759,0
2016-10-06,12.08,12.358,11.76,11.761,9415,0
2016-10-07,12,12,11.28,11.36,4360,0
2016-10-10,11.36,11.955,11.2,11.72,2442,0
2016-10-11,11.68,11.76,11.2,11.68,1957,0
2016-10-12,11.6,11.68,11.44,11.519,4820,0
2016-10-13,11.44,11.84,11.383,11.68,3619,0
2016-10-14,12,12,11.766,11.92,2391,0
2016-10-17,12.08,12.8,11.84,12.24,12477,0
2016-10-18,12.08,12.08,11.84,12,2419,0
2016-10-19,12,12,11.466,11.92,6059,0
2016-10-20,12,12.024,11.52,11.68,5377,0
2016-10-21,11.2,11.6,11.2,11.44,3241,0
2016-10-24,11.2,11.6,11.2,11.44,5263,0
2016-10-25,11.515,11.52,11.04,11.12,9520,0
2016-10-26,11.28,11.28,10.8,10.88,4286,0
2016-10-27,10.88,11.117,10.088,10.696,13562,0
2016-10-28,10.72,10.8,10.4,10.528,2667,0
2016-10-31,11.2,11.2,10.643,10.96,9369,0
2016-11-01,10.561,10.816,10.32,10.32,3087,0
2016-11-02,10.56,10.56,10.16,10.16,4819,0
2016-11-03,10.32,10.32,10,10.24,5359,0
2016-11-04,10.4,10.4,10,10.08,5225,0
2016-11-07,10.32,10.32,9.52,9.68,5530,0
2016-11-08,9.68,9.68,9.12,9.2,11759,0
2016-11-09,9.28,9.68,9.2,9.6,4948,0
2016-11-10,9.44,9.68,8.96,9.04,7019,0
2016-11-11,9.04,9.92,9.04,9.84,9243,0
2016-11-14,9.84,10,9.28,9.52,9071,0
2016-11-15,9.52,9.546,9.04,9.2,4236,0
2016-11-16,9.36,10,9.04,9.76,32600,0
2016-11-17,10,10.4,9.681,10,15771,0
2016-11-18,10.08,10.182,9.44,9.52,2597,0
2016-11-21,9.84,11.04,9.44,10.16,63445,0
2016-11-22,10.24,10.72,9.28,9.52,16371,0
2016-11-23,9.44,9.4728,9.112,9.28,7129,0
2016-11-25,9.2,9.28,8.8,9.04,13651,0
2016-11-28,9.28,9.28,8.04,8.24,32338,0
2016-11-29,8.48,8.552,7.6,7.7608,20522,0
2016-11-30,7.7608,8.32,7.2,7.28,20175,0
2016-12-01,7.76,7.92,7.28,7.5624,16065,0
2016-12-02,7.6,7.6,7.04,7.2,9610,0
2016-12-05,7.04,7.592,7.04,7.1992,10068,0
2016-12-06,7.2,7.5984,7.0808,7.264,5965,0
2016-12-07,7.12,9.2,7.12,7.5888,50100,0
2016-12-08,7.8,9.6,7.76,8.56,52081,0
2016-12-09,8.64,8.64,7.768,8.24,22403,0
2016-12-12,8.16,8.32,8,8.24,6173,0
2016-12-13,8.16,9.6,8.16,8.56,25326,0
2016-12-14,8.56,8.8,7.28,8,17649,0
2016-12-15,8.32,8.32,7.6,8.1592,4056,0
2016-12-16,8.16,8.7208,7.9248,8.16,24678,0
2016-12-19,7.92,8.4,7.0496,7.3376,38610,0
2016-12-20,5.44,5.52,5.28,5.2992,186396,0
2016-12-21,5.44,5.52,5.04,5.16,39802,0
2016-12-22,5.032,5.32,4.8,5.18,11150,0
2016-12-23,4.96,5.36,4.96,5.3584,32553,0
2016-12-27,5.36,6.24,5.28,5.88,72364,0
2016-12-28,5.88,6.56,5.6,6.5592,106252,0
2016-12-29,6.32,6.32,5.6,6.08,37271,0
2016-12-30,6.32,6.32,5.36,5.9088,26505,0
2017-01-03,6.24,6.24,5.52,5.764,10731,0
2017-01-04,5.76,6.2264,5.76,5.88,25321,0
2017-01-05,6.16,6.16,5.8712,5.96,16547,0
2017-01-06,5.96,6.32,5.904,5.92,15371,0
2017-01-09,6.16,6.16,5.68,5.7352,17612,0
2017-01-10,6.4,6.4,5.996,6.36,34772,0
2017-01-11,6.4,6.432,6.0048,6.0968,16625,0
2017-01-12,6.24,6.4,6.08,6.3824,15034,0
2017-01-13,6.1616,7.1992,6.1616,6.7664,80792,0
2017-01-17,6.8,6.8,5.7608,5.92,41836,0
2017-01-18,5.92,6.2992,5.8168,5.952,10806,0
2017-01-19,5.952,5.952,5.5184,5.5184,13178,0
2017-01-20,5.6,5.68,5.44,5.68,7774,0
2017-01-23,5.68,5.92,5.44,5.44,7804,0
2017-01-24,5.52,5.76,5.52,5.76,8056,0
2017-01-25,5.76,6,5.6824,5.88,13633,0
2017-01-26,6.4,6.7192,5.3872,6.24,101335,0
2017-01-27,6.32,6.4,5.6,5.876,17359,0
2017-01-30,5.876,5.876,5.36,5.4568,22414,0
2017-01-31,5.416,5.6,5.36,5.456,5358,0
2017-02-01,5.76,5.76,5.2,5.44,5582,0
2017-02-02,5.2,5.44,5.2,5.2352,3990,0
2017-02-03,5.28,5.44,5.2352,5.44,3918,0
2017-02-06,5.44,5.592,5.364,5.5608,8493,0
2017-02-07,5.5592,5.56,5.28,5.5192,1245,0
2017-02-08,5.56,5.928,5.5144,5.6368,107981,0
2017-02-09,5.68,5.92,5.528,5.7632,33413,0
2017-02-10,5.6808,5.8,5.2352,5.2816,20056,0
2017-02-13,5.544,5.564,5.32,5.3288,10603,0
2017-02-14,5.436,5.44,5.2648,5.32,11228,0
2017-02-15,5.2816,5.44,5.2352,5.3208,12356,0
2017-02-16,5.3824,5.4424,5.2432,5.296,2747,0
2017-02-17,5.296,5.4,5.2352,5.3288,5325,0
2017-02-21,5.3312,6.0808,5.28,5.4312,111966,0
2017-02-22,5.44,5.6,5.304,5.36,13069,0
2017-02-23,5.52,5.52,5.28,5.296,24031,0
2017-02-24,5.296,5.44,5.0424,5.0424,32414,0
2017-02-27,5.16,5.28,4.64,5.04,12554,0
2017-02-28,4.8,5.12,4.8,4.84,6561,0
2017-03-01,4.88,5.2,4.808,4.824,16046,0
2017-03-02,4.808,5.04,4.808,4.84,5700,0
2017-03-03,4.7936,5.036,4.72,4.96,8759,0
2017-03-06,4.8,4.88,4.7504,4.8776,3418,0
2017-03-07,4.88,5.04,4.736,4.96,3866,0
2017-03-08,4.96,5.04,4.88,5.04,4096,0
2017-03-09,5.12,5.34,5.0568,5.12,39563,0
2017-03-10,5.1992,5.1992,4.8256,4.8408,10222,0
2017-03-13,4.896,5.1992,4.8,4.9608,14512,0
2017-03-14,5.2,5.2,4.8072,4.88,6182,0
2017-03-15,4.8,5.208,4.8,5.04,14109,0
2017-03-16,5.28,5.448,5.04,5.12,4500,0
2017-03-17,5.2656,5.44,5.216,5.44,8074,0
2017-03-20,5.448,5.448,5.2,5.22,9698,0
2017-03-21,5.32,5.36,4.88,5.0416,15976,0
2017-03-22,4.9624,5.2776,4.8,4.9608,8936,0
2017-03-23,5.12,5.12,4.88,5.04,1940,0
2017-03-24,4.72,5.12,4.72,5.12,1918,0
2017-03-27,5.12,5.12,4.864,4.96,2534,0
2017-03-28,4.96,5.12,4.864,4.8816,5230,0
2017-03-29,5.12,5.12,4.736,5.12,9222,0
2017-03-30,4.9616,4.9616,4.72,4.808,15822,0
2017-03-31,4.8168,5.112,4.808,4.96,11816,0
2017-04-03,5.12,5.12,4.896,4.896,3201,0
2017-04-04,4.896,5.04,4.896,4.9592,6675,0
2017-04-05,5.04,5.04,4.896,4.9512,6597,0
2017-04-06,4.8,5.0408,4.7216,4.92,8831,0
2017-04-07,4.88,5.12,4.1616,4.768,11567,0
2017-04-10,4.8,4.8,4.4,4.48,2525,0
2017-04-11,4.7048,4.72,4.32,4.56,2962,0
2017-04-12,4.56,4.8,4.56,4.8,1513,0
2017-04-13,4.656,4.8,4.48,4.792,2094,0
2017-04-17,4.8,4.96,4.56,4.8672,3259,0
2017-04-18,5.08,5.84,4.56,5.68,336731,0
2017-04-19,5.76,5.84,4.8,5.3592,192990,0
2017-04-20,5.68,5.76,4.96,5.0714,79566,0
2017-04-21,5.0408,5.44,4.64,5.36,104648,0
2017-04-24,4.8976,5.2552,4.8,4.84,39964,0
2017-04-25,4.764,4.8,4.32,4.56,72629,0
2017-04-26,4.56,4.56,4.3208,4.4968,12908,0
2017-04-27,4.4968,4.5592,4.1616,4.404,17342,0
2017-04-28,4.24,4.4,4.04,4.2,21913,0
2017-05-01,4.4,4.4,4.04,4.16,8981,0
2017-05-02,4.08,4.22,4.0144,4.1432,13401,0
2017-05-03,4.0776,4.5592,4,4.0792,15607,0
2017-05-04,4.032,4.32,3.0496,3.9296,26139,0
2017-05-05,3.4408,3.92,3.4408,3.76,15415,0
2017-05-08,3.624,4.32,3.4775,3.6608,38196,0
2017-05-09,3.7704,3.9584,3.52,3.8392,7735,0
2017-05-10,3.92,3.92,3.6816,3.7592,6712,0
2017-05-11,3.92,4.08,3.5992,3.92,18630,0
2017-05-12,3.92,4.4956,3.8,4.07,60816,0
2017-05-15,4.1,4.5,4,4.16,164237,0
2017-05-16,4.1,4.2338,3.861,4.08,57684,0
2017-05-17,4.07,4.149,3.88,4.05,46957,0
2017-05-18,3.95,4.14,3.9,4,49252,0
2017-05-19,3.97,4.1,3.9499,3.99,28287,0
2017-05-22,3.95,4.35,3.59,3.72,312727,0
2017-05-23,3.7,3.7,3.3,3.61,49941,0
2017-05-24,3.54,3.65,3.45,3.5201,21874,0
2017-05-25,3.51,3.59,3.26,3.58,61780,0
2017-05-26,3.52,3.62,3.354,3.45,47332,0
2017-05-30,3.54,3.54,3.1503,3.43,44912,0
2017-05-31,3.43,3.47,3.3101,3.47,13282,0
2017-06-01,3.44,3.794,3.44,3.53,20194,0
2017-06-02,3.45,3.68,3.45,3.68,12248,0
2017-06-05,3.65,3.65,3.45,3.58,26415,0
2017-06-06,3.6189,3.6189,3.45,3.54,17514,0
2017-06-07,3.55,3.55,3.31,3.44,11271,0
2017-06-08,3.39,3.44,3.15,3.42,6501,0
2017-06-09,3.25,3.49,3.25,3.49,5045,0
2017-06-12,3.49,3.54,3.17,3.3,20659,0
2017-06-13,4.18,4.4,3.13,3.2,5230012,0
2017-06-14,3.18,3.18,2.85,3.03,293486,0
2017-06-15,3.05,3.169,2.96,2.9999,49678,0
2017-06-16,3.05,3.05,2.76,2.87,77713,0
2017-06-19,2.8701,2.92,2.671,2.81,82262,0
2017-06-20,2.79,2.79,2.65,2.7,68536,0
2017-06-21,2.83,2.97,2.67,2.834,145721,0
2017-06-22,2.85,3.01,2.71,2.89,47288,0
2017-06-23,2.87,3.09,2.82,2.95,49249,0
2017-06-26,3,3,2.68,2.81,61866,0
2017-06-27,2.79,2.96,2.6901,2.72,37555,0
2017-06-28,2.73,2.8418,2.7,2.79,7955,0
2017-06-29,2.89,2.89,2.7,2.72,7455,0
2017-06-30,2.7522,2.77,2.66,2.69,26401,0
2017-07-03,2.66,2.84,2.66,2.69,7786,0
2017-07-05,2.7,2.86,2.7,2.73,47752,0
2017-07-06,2.721,2.79,2.7,2.73,7055,0
2017-07-07,2.72,2.78,2.61,2.66,15308,0
2017-07-10,2.67,2.676,2.56,2.6393,16739,0
2017-07-11,2.6,2.6,2.3,2.36,82881,0
2017-07-12,2.3602,2.3602,2.1801,2.22,31208,0
2017-07-13,2.18,2.18,2.07,2.15,39817,0
2017-07-14,2.11,2.57,2.1076,2.19,248680,0
2017-07-17,2.38,2.38,2.1,2.2,53415,0
2017-07-18,2.24,2.24,2.1,2.15,21847,0
2017-07-19,2.1172,2.21,2.1172,2.19,27017,0
2017-07-20,2.4,2.4018,1.96,2.02,77883,0
2017-07-21,2.03,2.125,1.8101,1.99,88233,0
2017-07-24,2.02,2.14,1.94,2.1288,146346,0
2017-07-25,2.14,2.14,1.92,1.94,139382,0
2017-07-26,1.92,1.999,1.85,1.8701,46197,0
2017-07-27,1.86,1.94,1.8207,1.94,21651,0
2017-07-28,1.89,2.03,1.81,1.89,132880,0
2017-07-31,1.92,1.9796,1.86,1.93,27884,0
2017-08-01,1.96,1.97,1.8,1.89,14955,0
2017-08-02,1.88,1.96,1.81,1.83,21757,0
2017-08-03,1.92,2.09,1.6559,1.93,167717,0
2017-08-04,1.9371,2.14,1.92,1.96,25943,0
2017-08-07,2.01,2.05,1.81,1.99,96924,0
2017-08-08,1.8,1.99,1.8,1.93,49113,0
2017-08-09,1.99,1.99,1.8,1.8901,28464,0
2017-08-10,1.8,1.94,1.73,1.81,53847,0
2017-08-11,1.89,1.89,1.72,1.79,31487,0
2017-08-14,1.8,1.82,1.72,1.82,11379,0
2017-08-15,2,2,1.76,1.8,40224,0
2017-08-16,1.7994,1.9,1.7994,1.87,3583,0
2017-08-17,1.8699,1.91,1.78,1.82,31806,0
2017-08-18,1.8,1.9,1.72,1.79,14406,0
2017-08-21,1.8396,1.89,1.8241,1.83,4784,0
2017-08-22,1.95,2.02,1.8763,1.98,14249,0
2017-08-23,1.97,2,1.88,1.95,14354,0
2017-08-24,1.92,2.2,1.92,2.13,135302,0
2017-08-25,2.15,2.3443,2.1,2.1,215775,0
2017-08-28,2.0641,2.1358,2.03,2.03,14051,0
2017-08-29,2.02,2.12,2.02,2.031,28006,0
2017-08-30,2.02,2.0661,1.97,2.05,11093,0
2017-08-31,2.0346,2.14,2.03,2.04,34523,0
2017-09-01,2.05,2.11,2.05,2.05,15481,0
2017-09-05,2.05,2.15,1.99,2,30369,0
2017-09-06,2.09,2.09,1.98,2.04,46461,0
2017-09-07,2.035,2.04,1.95,2.025,8846,0
2017-09-08,2.05,2.1,2.0152,2.061,7696,0
2017-09-11,2.1,2.11,2.08,2.11,5466,0
2017-09-12,2.11,2.11,2.05,2.1,4734,0
2017-09-13,2.12,2.12,2.03,2.09,19688,0
2017-09-14,2.05,2.14,2.02,2.11,16002,0
2017-09-15,2.07,2.11,1.92,1.92,13750,0
2017-09-18,1.95,2.0299,1.95,2.01,4951,0
2017-09-19,1.98,2.0522,1.97,1.97,10118,0
2017-09-20,2,2.045,2,2,25658,0
2017-09-21,2,2.09,2,2.04,6159,0
2017-09-22,2.02,2.03,2.015,2.015,1834,0
2017-09-25,2,2.05,2,2.03,7290,0
2017-09-26,2.0199,2.0602,2.01,2.05,29154,0
2017-09-27,2.0642,2.08,2.03,2.04,4325,0
2017-09-28,2.001,2.03,2,2.03,5609,0
2017-09-29,2.04,2.0519,2.01,2.04,17584,0
2017-10-02,2.02,2.08,2,2.07,7375,0
2017-10-03,2.08,2.37,2.0294,2.04,450829,0
2017-10-04,2.05,2.08,1.84,1.89,122399,0
2017-10-05,1.9,1.99,1.85,1.92,54199,0
2017-10-06,1.9,1.99,1.86,1.88,19506,0
2017-10-09,1.88,1.88,1.7301,1.831,44836,0
2017-10-10,1.87,1.939,1.72,1.83,38655,0
2017-10-11,1.85,2.35,1.73,2.315,604856,0
2017-10-12,2.11,2.2458,1.91,2.08,192879,0
2017-10-13,2.0204,2.08,1.93,1.95,56589,0
2017-10-16,1.95,2.1,1.77,1.91,166615,0
2017-10-17,1.92,2.03,1.8238,1.87,93473,0
2017-10-18,1.9,1.99,1.79,1.89,98438,0
2017-10-19,1.75,1.86,1.6,1.72,93592,0
2017-10-20,1.72,1.81,1.71,1.71,35210,0
2017-10-23,1.74,1.85,1.7,1.73,22754,0
2017-10-24,1.77,1.78,1.71,1.73,22454,0
2017-10-25,1.74,1.74,1.63,1.71,37693,0
2017-10-26,1.6824,1.8,1.6798,1.779,11724,0
2017-10-27,1.81,1.99,1.7737,1.84,40878,0
2017-10-30,1.87,1.87,1.71,1.8,15548,0
2017-10-31,1.85,1.95,1.7601,1.84,56963,0
2017-11-01,1.87,1.94,1.81,1.82,11395,0
2017-11-02,1.82,1.9,1.8107,1.8599,12422,0
2017-11-03,1.8108,1.85,1.72,1.7754,12549,0
2017-11-06,1.83,1.9498,1.76,1.84,56828,0
2017-11-07,1.87,1.92,1.8,1.84,48006,0
2017-11-08,1.86,1.86,1.71,1.78,49227,0
2017-11-09,1.75,1.908,1.75,1.8189,21489,0
2017-11-10,1.75,1.85,1.75,1.78,7333,0
