Date,Open,High,Low,Close,Volume,OpenInt
2012-10-10,26.1,26.1,26.07,26.07,436,0
2012-10-11,26.25,26.25,26.25,26.25,606,0
2012-10-12,25.5,25.515,25.26,25.455,3028,0
2012-10-15,24.3,26.1,24.3,25.8,9317,0
2012-10-16,25.8,25.8,25.41,25.68,2101,0
2012-10-17,24.45,24.6,24.45,24.6,1050,0
2012-10-18,24.75,25.296,24.75,25.2,7598,0
2012-10-19,25.05,27.3,24.75,25.17,45542,0
2012-10-22,24.78,25.05,24.18,24.18,1820,0
2012-10-24,24.75,24.75,24,24.21,9038,0
2012-10-25,29.04,29.04,24.6,24.6,7866,0
2012-10-26,24.264,24.264,24.264,24.264,33,0
2012-10-31,25.5,25.5,22.5,22.5,11867,0
2012-11-01,23.1,23.1,22.95,22.95,150,0
2012-11-02,23.25,23.25,22.83,22.95,1100,0
2012-11-05,24.03,24.72,22.53,22.53,200,0
2012-11-06,22.71,23.07,22.5,22.5,6299,0
2012-11-07,24.27,24.27,24.27,24.27,135,0
2012-11-08,22.5,22.5,22.5,22.5,1889,0
2012-11-09,24,24,22.47,22.47,375,0
2012-11-12,21.81,23.768,21.81,21.9,2657,0
2012-11-13,21.78,22.5,21.75,22.2,1333,0
2012-11-14,21.78,21.78,20.37,21.15,1700,0
2012-11-15,21,21,21,21,133,0
2012-11-19,21.03,21.03,21.03,21.03,67,0
2012-11-20,20.7,20.7,17.04,18.75,117350,0
2012-11-21,20.37,20.37,17.67,18.075,642,0
2012-11-23,19.5,19.5,19.5,19.5,67,0
2012-11-26,18.9,19.5,18.75,18.84,953,0
2012-11-27,18.21,18.84,18.21,18.84,300,0
2012-11-28,18.9,20.4,18.9,20.4,167,0
2012-11-29,18,20.13,18,19.2,1067,0
2012-11-30,20.43,20.46,19.2,19.35,2333,0
2012-12-03,19.2,19.2,19.2,19.2,78,0
2012-12-04,19.41,19.41,18.06,18.06,177,0
2012-12-05,19.47,19.47,18,19.11,1003,0
2012-12-06,19.41,19.44,17.76,17.97,3623,0
2012-12-07,17.94,17.94,17.67,17.7,837,0
2012-12-10,17.28,17.73,16.68,17.34,35055,0
2012-12-11,17.817,17.817,16.8,17.31,721,0
2012-12-12,16.68,17.25,15.81,15.81,1324,0
2012-12-13,16.5,17.25,15.57,15.75,7265,0
2012-12-14,15.87,16.71,13.65,16.14,4346,0
2012-12-17,15.84,15.84,15.33,15.33,553,0
2012-12-18,15.18,15.21,14.55,14.55,20369,0
2012-12-19,14.58,15,14.55,15,2161,0
2012-12-20,16.14,16.14,14.25,14.25,2028,0
2012-12-21,14.97,14.97,14.16,14.16,5545,0
2012-12-24,14.37,14.37,14.13,14.13,237,0
2012-12-26,15,15,14.19,14.19,333,0
2012-12-27,14.4,14.4,14.25,14.25,333,0
2012-12-28,15.09,15.09,15.09,15.09,33,0
2012-12-31,15.09,15.48,14.715,15,13235,0
2013-01-02,14.28,15,14.25,14.67,2817,0
2013-01-03,15.42,15.42,14.4,14.4,100,0
2013-01-04,14.55,14.97,14.4,14.43,2971,0
2013-01-07,15.51,15.57,15.51,15.57,67,0
2013-01-08,15.597,15.597,14.7,14.85,399,0
2013-01-10,15.15,15.15,14.7,15,367,0
2013-01-11,15.147,15.147,14.7,14.7,1127,0
2013-01-14,15,15.03,14.64,14.64,34906,0
2013-01-15,14.7,14.76,14.7,14.76,767,0
2013-01-16,14.85,14.85,14.67,14.67,100,0
2013-01-17,14.7,14.7,14.7,14.7,340,0
2013-01-18,14.4,14.4,13.71,13.95,3448,0
2013-01-22,14.1,14.1,14.1,14.1,5400,0
2013-01-23,14.1,14.13,14.1,14.13,200,0
2013-01-24,14.1,14.4,13.89,14.385,2953,0
2013-01-25,14.13,14.4,13.65,14.1,519,0
2013-01-28,13.8,14.64,13.2,14.16,1769,0
2013-01-29,13.32,14.04,11.76,12.96,5028,0
2013-01-30,12.96,14.04,11.61,11.73,15912,0
2013-01-31,11.7,12.3,11.7,12,2388,0
2013-02-01,11.79,12,11.43,11.61,1852,0
2013-02-04,11.67,11.79,11.67,11.7,166,0
2013-02-05,12,12,11.418,11.418,663,0
2013-02-06,12.03,12.03,11.28,11.91,800,0
2013-02-07,11.88,11.88,11.88,11.88,52,0
2013-02-08,11.4,11.406,11.25,11.25,1233,0
2013-02-11,11.4,11.4,9.75,10.98,9140,0
2013-02-12,10.5,11.22,10.5,11.22,5044,0
2013-02-13,11.07,11.19,10.89,11.16,4117,0
2013-02-14,11.01,11.1,10.71,10.71,1661,0
2013-02-15,10.86,10.86,10.77,10.77,133,0
2013-02-19,10.95,11.1,10.56,10.65,4467,0
2013-02-20,10.65,11.07,10.65,11.07,4051,0
2013-02-21,10.5,11.76,10.5,11.76,68467,0
2013-02-22,10.89,11.85,10.86,11.85,2288,0
2013-02-26,11.67,12.39,11.67,12.09,3394,0
2013-02-27,11.76,12.24,11.73,12.24,1799,0
2013-02-28,11.76,12.33,11.76,12,3024,0
2013-03-01,12.33,12.33,11.76,11.91,1396,0
2013-03-04,12.03,12.03,11.85,11.85,867,0
2013-03-05,12,12.66,11.85,12.66,1766,0
2013-03-06,12.15,12.72,12.15,12.66,1457,0
2013-03-07,12.45,12.66,12.18,12.66,648,0
2013-03-08,13.05,14.88,12.45,12.45,2958,0
2013-03-11,12.6,13.53,12.6,13.5,3280,0
2013-03-12,13.8,14.94,13.62,14.7,3229,0
2013-03-13,14.91,15.03,14.88,15,6300,0
2013-03-14,15,15,14.97,15,3067,0
2013-03-15,15,15,13.29,13.29,12662,0
2013-03-18,13.77,14.07,13.5,13.53,2973,0
2013-03-19,13.92,13.92,13.44,13.62,764,0
2013-03-20,13.92,13.92,13.77,13.77,233,0
2013-03-21,14.1,14.19,14.1,14.19,67,0
2013-03-22,14.22,14.838,14.22,14.22,732,0
2013-03-25,13.83,13.83,13.53,13.59,2122,0
2013-03-26,14.19,14.19,13.23,13.8,4535,0
2013-03-28,13.92,14.25,13.23,13.98,20517,0
2013-04-01,13.86,13.86,13.83,13.83,167,0
2013-04-02,13.5,13.5,13.5,13.5,133,0
2013-04-03,13.5,13.68,13.41,13.446,3663,0
2013-04-04,13.44,13.44,13.41,13.41,847,0
2013-04-05,13.35,13.44,13.14,13.14,5415,0
2013-04-08,13.32,14.64,13.05,13.65,2380,0
2013-04-09,13.92,14.76,13.92,14.7,100,0
2013-04-10,14.58,15,14.28,14.55,639,0
2013-04-11,14.28,14.4,14.16,14.28,767,0
2013-04-12,13.8,14.1,13.71,14.1,400,0
2013-04-15,13.8,13.8,12.99,13.29,1157,0
2013-04-16,13.5,13.5,12.99,12.99,114,0
2013-04-17,13.5,13.5,12.63,12.87,3362,0
2013-04-18,12.63,12.63,12.63,12.63,1633,0
2013-04-19,12.54,12.9,12.33,12.33,807,0
2013-04-22,12.45,12.45,12.45,12.45,833,0
2013-04-23,12.99,12.99,12.33,12.33,2033,0
2013-04-24,12.33,12.99,12.27,12.99,275,0
2013-04-25,12.75,12.75,12.45,12.45,629,0
2013-04-26,12.33,12.66,12.15,12.18,2062,0
2013-04-29,12,12,12,12,15317,0
2013-04-30,12.15,12.75,11.94,12.6,6198,0
2013-05-01,12.39,12.39,11.97,12,899,0
2013-05-02,11.94,12.09,11.94,11.94,14901,0
2013-05-03,12,12.06,11.85,12,2833,0
2013-05-06,12.15,12.42,12,12.03,2800,0
2013-05-07,12,12,11.76,11.76,1065,0
2013-05-08,12,12,11.76,11.76,133,0
2013-05-09,12.06,12.105,11.76,11.85,2467,0
2013-05-10,11.97,12,11.85,11.85,1326,0
2013-05-13,12,12,11.85,11.85,2150,0
2013-05-14,12.06,12.09,11.88,11.97,2730,0
2013-05-15,12,12,11.88,11.88,2567,0
2013-05-16,11.88,11.88,11.88,11.88,67,0
2013-05-17,13.5,13.5,11.91,11.91,2067,0
2013-05-20,12,12,11.88,11.88,1258,0
2013-05-21,11.94,11.964,11.94,11.945,400,0
2013-05-22,11.94,11.94,11.88,11.886,857,0
2013-05-23,11.88,12.06,11.82,11.82,500,0
2013-05-24,11.82,11.85,11.79,11.79,2667,0
2013-05-28,11.91,11.91,11.55,11.55,3049,0
2013-05-29,11.61,12.27,11.46,11.55,1786,0
2013-05-30,11.553,11.553,10.92,11.16,6760,0
2013-05-31,11.25,11.28,11.22,11.22,1271,0
2013-06-03,11.85,12,10.95,10.98,467,0
2013-06-04,11.13,11.325,11.04,11.04,4502,0
2013-06-05,11.13,11.13,11.07,11.13,5278,0
2013-06-06,11.13,11.16,11.13,11.16,1415,0
2013-06-07,11.22,11.73,11.13,11.34,4367,0
2013-06-10,11.49,11.49,11.16,11.16,134,0
2013-06-11,11.13,11.13,11.07,11.07,240,0
2013-06-12,11.13,11.55,11.13,11.55,100,0
2013-06-17,11.1,11.1,11.1,11.1,100,0
2013-06-18,11.07,11.37,11.07,11.07,533,0
2013-06-19,11.55,12.06,11.55,11.55,7866,0
2013-06-20,11.58,11.776,11.52,11.776,1017,0
2013-06-21,12,12.66,12,12.66,2325,0
2013-06-24,12.51,12.57,12.51,12.57,500,0
2013-06-25,12.3,12.72,12.06,12.06,2421,0
2013-06-26,12.24,13.17,12.21,13.17,499,0
2013-06-27,12.93,13.5,12.51,13.5,2614,0
2013-06-28,13.53,14.85,13.5,14.4,30106,0
2013-07-01,14.01,14.01,13.23,13.5,11202,0
2013-07-02,14.22,14.67,13.59,14.64,4222,0
2013-07-03,14.55,14.82,14.317,14.82,800,0
2013-07-05,14.91,15,14.7,15,4748,0
2013-07-08,14.88,15.12,14.82,14.85,10078,0
2013-07-09,15,15,14.85,14.85,7203,0
2013-07-10,15.15,15.9,15.15,15.39,19395,0
2013-07-11,15.42,15.897,15.36,15.54,8441,0
2013-07-12,15.54,15.6,15.36,15.42,6571,0
2013-07-15,15.45,15.84,15.42,15.48,7844,0
2013-07-16,15.48,16.02,15.42,15.6,9214,0
2013-07-17,15.6,15.99,15.6,15.75,11516,0
2013-07-18,15.81,15.9,15.75,15.9,5690,0
2013-07-19,16.02,16.5,15.96,16.11,56607,0
2013-07-22,16.47,16.56,16.05,16.05,2162,0
2013-07-23,16.8,16.8,16.44,16.694,5167,0
2013-07-24,16.68,16.8,16.26,16.68,4641,0
2013-07-25,16.8,17.1,16.8,17.1,4700,0
2013-07-26,17.4,17.55,16.83,16.89,7406,0
2013-07-29,17.1,18.21,16.74,18.21,10328,0
2013-07-30,17.58,17.7,16.71,16.71,11145,0
2013-07-31,17.31,17.4,16.71,17.1,6267,0
2013-08-01,16.98,17.97,16.14,17.91,9796,0
2013-08-02,17.85,18.15,17.82,17.94,2068,0
2013-08-05,16.47,17.67,16.2,16.95,3953,0
2013-08-06,17.01,17.34,16.98,17.198,3167,0
2013-08-07,17.58,17.937,17.37,17.37,2267,0
2013-08-08,17.37,18,17.37,17.94,100,0
2013-08-09,17.76,17.76,17.16,17.37,2407,0
2013-08-12,17.37,17.453,16.56,16.56,5734,0
2013-08-13,17.01,17.01,16.74,16.74,67,0
2013-08-15,16.92,16.92,16.92,16.92,122,0
2013-08-19,17.16,17.19,16.83,17.1,2200,0
2013-08-20,17.16,17.25,16.98,17.1,1641,0
2013-08-21,16.92,17.37,16.92,17.37,2528,0
2013-08-22,16.83,17.34,16.83,17.34,282,0
2013-08-26,17.4,17.7,17.4,17.55,3223,0
2013-08-27,17.46,17.67,16.8,17.1,3344,0
2013-08-28,16.77,17.4,16.71,17.025,5005,0
2013-08-29,16.952,16.952,16.889,16.889,167,0
2013-09-03,17.16,17.37,17.16,17.28,1300,0
2013-09-04,16.83,17.1,16.83,16.86,1300,0
2013-09-05,16.83,16.86,16.77,16.8,1433,0
2013-09-06,16.77,16.77,16.77,16.77,33,0
2013-09-09,16.77,16.8,16.71,16.71,1600,0
2013-09-10,16.83,17.1,16.65,16.65,1620,0
2013-09-12,16.74,16.74,16.71,16.71,175,0
2013-09-13,16.71,16.74,16.59,16.59,1433,0
2013-09-16,16.95,16.95,16.47,16.62,1912,0
2013-09-17,16.77,16.77,16.47,16.5,375,0
2013-09-18,16.5,16.56,16.41,16.44,1133,0
2013-09-19,17.1,17.1,16.35,16.65,7530,0
2013-09-20,16.71,17.13,16.5,17.13,9593,0
2013-09-23,16.8,16.8,15.75,15.9,5103,0
2013-09-26,16.08,16.08,15.75,15.78,2950,0
2013-09-27,15.78,15.81,15.75,15.78,1233,0
2013-09-30,15.75,16.38,15.03,16.35,10633,0
2013-10-01,15.96,16.26,15.15,15.27,5933,0
2013-10-02,15.09,15.81,14.7,14.73,11333,0
2013-10-03,15.39,15.39,15,15,1100,0
2013-10-04,15.15,15.3,14.79,14.85,2467,0
2013-10-07,15.12,15.15,14.79,14.85,600,0
2013-10-08,15,15.3,15,15.3,6500,0
2013-10-09,15.45,15.9,15.15,15.6,20000,0
2013-10-10,15.39,16.47,14.76,15.87,2800,0
2013-10-11,15.6,15.84,15.6,15.63,167,0
2013-10-14,15.06,15.75,14.79,15.75,8633,0
2013-10-15,15.24,15.81,15.03,15.21,10133,0
2013-10-16,15.75,15.75,15.36,15.54,1233,0
2013-10-17,15.75,15.75,15.63,15.66,167,0
2013-10-18,15.66,15.75,15.6,15.75,1500,0
2013-10-21,15.75,15.75,15.36,15.36,67,0
2013-10-23,15.33,15.33,15,15,433,0
2013-10-24,15.03,15.48,14.73,15.45,5567,0
2013-10-25,15.93,16.05,15.87,15.93,1367,0
2013-10-28,15.93,15.93,15.42,15.42,1033,0
2013-10-29,15.78,15.84,15.75,15.84,167,0
2013-10-30,15.69,16.17,15.24,16.08,3033,0
2013-10-31,15.99,16.095,14.82,14.94,10368,0
2013-11-01,15.9,15.9,15.66,15.66,3700,0
2013-11-04,15.75,15.75,15.6,15.6,1667,0
2013-11-05,15.75,15.75,15.33,15.33,367,0
2013-11-06,15.69,16.29,15.66,15.9,2833,0
2013-11-07,15.72,15.78,15.6,15.6,2933,0
2013-11-08,15.57,15.6,15.57,15.6,1833,0
2013-11-11,15.75,15.75,15.72,15.72,1233,0
2013-11-12,15.03,15.03,15.03,15.03,33,0
2013-11-13,15.39,15.42,15.39,15.42,200,0
2013-11-14,14.79,15,14.79,14.85,1133,0
2013-11-15,14.79,14.79,14.79,14.79,33,0
2013-11-19,14.76,14.76,14.64,14.64,3033,0
2013-11-20,14.25,14.55,13.08,13.08,4700,0
2013-11-22,13.5,13.53,13.35,13.41,2167,0
2013-11-25,13.53,13.53,13.53,13.53,667,0
2013-11-26,12.69,13.77,12.66,13.14,2567,0
2013-11-27,12.63,12.93,12.63,12.93,233,0
2013-11-29,12.9,12.9,12.6,12.6,800,0
2013-12-02,12.45,12.45,12.375,12.375,100,0
2013-12-03,12.45,12.45,11.73,12.3,6033,0
2013-12-04,12.15,12.33,12.15,12.3,3833,0
2013-12-06,12.36,12.36,12.36,12.36,233,0
2013-12-09,12.39,12.39,11.34,12.18,56200,0
2013-12-10,12.42,12.93,12.42,12.63,1918,0
2013-12-11,12.51,12.99,12.495,12.99,2643,0
2013-12-12,13.05,13.05,13.05,13.05,267,0
2013-12-13,13.2,14.19,13.2,13.62,5133,0
2013-12-16,13.53,13.62,13.23,13.62,533,0
2013-12-17,13.59,13.62,13.59,13.62,67,0
2013-12-18,13.62,14.31,13.62,14.31,633,0
2013-12-19,13.455,13.455,13.38,13.38,81,0
2013-12-20,13.41,13.41,12.81,13.05,633,0
2013-12-23,12.946,12.946,12.87,12.9,716,0
2013-12-24,12.9,12.9,12.75,12.9,1600,0
2013-12-26,12.75,12.96,12.75,12.87,3933,0
2013-12-27,13.17,13.35,12.9,12.99,3333,0
2013-12-30,12.9,13.29,12.9,12.99,2367,0
2013-12-31,13.29,14.43,12.99,14.37,8900,0
2014-01-02,14.25,14.49,14.25,14.49,2796,0
2014-01-03,14.55,14.55,14.4,14.403,736,0
2014-01-06,14.61,14.97,14.61,14.85,3505,0
2014-01-07,15.03,15.12,15,15,1400,0
2014-01-08,14.85,14.85,14.85,14.85,142,0
2014-01-09,15.3,15.3,15,15,1070,0
2014-01-10,14.817,14.82,14.817,14.82,108,0
2014-01-13,14.85,14.94,13.65,13.65,8710,0
2014-01-14,14.1,14.64,13.74,14.1,2909,0
2014-01-15,14.16,14.67,13.89,14.01,1967,0
2014-01-16,14.1,14.97,14.1,14.1,2633,0
2014-01-17,13.77,15.12,13.65,15.03,9067,0
2014-01-21,15.15,15.15,13.8,13.83,4217,0
2014-01-22,13.92,15,13.92,15,1767,0
2014-01-23,15.03,15.03,13.95,14.1,3200,0
2014-01-24,14.1,14.19,13.92,13.95,767,0
2014-01-27,13.98,14.97,13.86,14.52,467,0
2014-01-28,14.94,14.94,14.28,14.46,1033,0
2014-01-29,14.82,14.94,14.55,14.55,457,0
2014-01-30,14.88,14.88,14.88,14.88,167,0
2014-01-31,14.82,14.88,13.89,13.89,3100,0
2014-02-03,14.25,14.64,14.1,14.1,2550,0
2014-02-04,14.04,14.7,14.01,14.28,342,0
2014-02-05,13.98,14.04,13.98,14.04,656,0
2014-02-06,14.1,14.25,14.1,14.25,867,0
2014-02-11,13.5,13.74,13.05,13.5,2780,0
2014-02-12,13.35,13.41,13.2,13.2,1103,0
2014-02-14,13.38,13.5,13.38,13.38,1267,0
2014-02-18,13.05,13.11,13.05,13.067,1133,0
2014-02-19,13.14,13.14,13.14,13.14,46,0
2014-02-20,13.5,13.5,13.5,13.5,44,0
2014-02-21,13.26,13.35,13.26,13.35,256,0
2014-02-24,13.26,13.32,13.2,13.32,945,0
2014-02-25,13.227,13.227,13.227,13.227,107,0
2014-02-26,13.2,13.2,13.17,13.17,949,0
2014-02-27,13.11,13.2,13.08,13.2,1021,0
2014-02-28,13.2,13.2,13.175,13.196,2187,0
2014-03-04,13.2,13.2,13.17,13.2,365,0
2014-03-05,13.17,13.2,13.17,13.2,240,0
2014-03-06,13.2,13.2,13.05,13.2,1513,0
2014-03-07,13.05,13.05,13.013,13.036,2003,0
2014-03-10,12.99,13.05,12.99,13.05,1258,0
2014-03-11,13.05,13.77,12.99,13.44,6147,0
2014-03-12,13.44,13.59,13.024,13.024,8609,0
2014-03-13,13.26,13.59,13.26,13.56,2575,0
2014-03-14,13.74,13.95,13.5,13.95,1446,0
2014-03-17,14.7,14.7,14.31,14.55,7880,0
2014-03-18,14.4,14.67,14.28,14.28,4550,0
2014-03-19,14.31,14.31,14.31,14.31,88,0
2014-03-20,14.25,14.7,14.25,14.31,3044,0
2014-03-21,14.1,14.64,14.1,14.61,4237,0
2014-03-24,14.16,14.16,13.8,13.8,1381,0
2014-03-26,13.95,14.16,13.92,14.1,600,0
2014-03-27,13.064,13.44,13.064,13.44,135,0
2014-03-28,13.11,13.11,12.93,12.93,3872,0
2014-03-31,13.17,13.38,12.84,13.38,6362,0
2014-04-01,12.93,13.095,12.75,12.75,18437,0
2014-04-07,12.75,13.14,12.75,13.14,770,0
2014-04-09,12.93,12.93,12.75,12.9,5061,0
2014-04-10,12.75,12.78,12.72,12.75,9523,0
2014-04-11,12.48,12.72,12.39,12.57,6510,0
2014-04-15,12.48,12.54,12.09,12.09,1338,0
2014-04-16,11.91,12.3,11.88,11.88,4491,0
2014-04-17,12,12.03,12,12,606,0
2014-04-21,12,12.36,11.76,11.97,6950,0
2014-04-22,12.15,12.15,11.76,12.119,7267,0
2014-04-23,11.94,12.15,11.763,12.03,1867,0
2014-04-24,11.79,11.79,11.76,11.76,455,0
2014-04-28,11.79,11.85,11.61,11.64,2663,0
2014-04-30,12.678,12.678,12.06,12.06,77,0
2014-05-05,12.75,12.75,11.88,11.88,373,0
2014-05-07,12.39,12.39,11.73,11.73,140,0
2014-05-08,11.73,11.73,11.31,11.46,4492,0
2014-05-14,11.55,11.76,11.55,11.76,200,0
2014-05-15,11.58,11.58,11.55,11.55,767,0
2014-05-16,10.83,11.544,10.83,10.98,454,0
2014-05-20,11.01,11.01,10.86,10.92,2838,0
2014-05-21,10.68,10.68,10.53,10.53,333,0
2014-05-22,10.59,10.59,10.5,10.5,567,0
2014-05-23,10.35,10.35,9.96,10.08,2211,0
2014-05-27,10.14,10.47,10.14,10.47,136,0
2014-05-28,10.589,10.589,10.53,10.56,836,0
2014-05-29,10.74,10.83,10.737,10.83,725,0
2014-05-30,11.353,11.46,11.353,11.4,634,0
2014-06-02,11.67,11.67,11.67,11.67,188,0
2014-06-03,11.52,11.52,11.43,11.43,567,0
2014-06-04,11.4,11.4,11.4,11.4,168,0
2014-06-09,11.28,11.28,10.74,10.859,1996,0
2014-06-12,10.74,10.74,10.5,10.5,1319,0
2014-06-13,10.38,10.65,9.96,10.59,3589,0
2014-06-16,10.8,10.912,10.8,10.912,114,0
2014-06-17,10.913,10.913,10.913,10.913,56,0
2014-06-18,10.965,10.965,10.8,10.8,479,0
2014-06-19,10.65,10.65,10.65,10.65,456,0
2014-06-20,10.11,10.797,10.11,10.77,1726,0
2014-06-23,10.62,10.8,10.26,10.77,908,0
2014-06-24,10.782,10.782,10.782,10.782,265,0
2014-06-25,10.83,10.98,10.83,10.95,772,0
2014-06-26,11.52,11.52,10.86,11.4,8649,0
2014-06-27,11.43,11.85,11.31,11.67,6349,0
2014-06-30,11.49,11.67,11.46,11.46,1346,0
2014-07-01,11.79,11.79,11.146,11.146,5536,0
2014-07-02,11.19,11.19,11.1,11.1,67,0
2014-07-03,11.76,11.76,11.43,11.592,350,0
2014-07-07,11.76,11.76,11.1,11.25,1727,0
2014-07-08,11.25,11.25,11.25,11.25,267,0
2014-07-09,10.86,10.92,10.56,10.56,2625,0
2014-07-10,10.47,11.16,10.443,11.16,1801,0
2014-07-11,11.04,11.25,11.026,11.19,1800,0
2014-07-14,11.19,11.22,11.19,11.22,4976,0
2014-07-15,11.16,11.22,11.1,11.1,2277,0
2014-07-16,11.22,11.22,10.62,11.22,3106,0
2014-07-17,11.22,11.22,10.62,11.22,3471,0
2014-07-18,11.19,11.22,10.68,10.68,10857,0
2014-07-21,11.04,11.04,10.68,10.682,3034,0
2014-07-22,10.77,10.92,10.59,10.59,4233,0
2014-07-23,11.25,11.25,11.13,11.19,788,0
2014-07-24,11.13,11.13,10.65,10.74,2229,0
2014-07-25,10.77,10.77,10.56,10.56,1438,0
2014-07-28,10.32,10.56,10.179,10.503,1818,0
2014-07-29,10.68,10.74,10.35,10.74,1782,0
2014-07-31,10.38,10.38,10.38,10.38,68,0
2014-08-01,10.35,10.62,10.26,10.62,2058,0
2014-08-04,10.579,10.579,10.2,10.2,467,0
2014-08-05,10.65,10.65,10.14,10.2,367,0
2014-08-06,10.65,10.65,10.086,10.086,122,0
2014-08-07,10.5,10.65,10.5,10.65,773,0
2014-08-08,10.59,10.59,10.59,10.59,67,0
2014-08-11,10.2,10.59,10.14,10.59,2027,0
2014-08-12,10.35,10.59,9.99,10.155,13414,0
2014-08-13,10.29,10.56,10.2,10.44,4031,0
2014-08-14,10.59,10.629,10.44,10.47,1445,0
2014-08-15,10.5,10.5,10.47,10.497,267,0
2014-08-18,10.65,10.65,10.47,10.619,1170,0
2014-08-19,10.5,10.5,10.5,10.5,500,0
2014-08-20,10.65,10.65,10.2,10.5,1562,0
2014-08-21,10.35,10.35,10.17,10.29,3194,0
2014-08-22,10.17,10.17,10.17,10.17,33,0
2014-08-26,10.05,10.2,10.02,10.2,720,0
2014-08-28,10.14,10.14,9.72,9.72,3726,0
2014-08-29,9.75,9.75,9.517,9.72,1934,0
2014-09-02,8.91,9.513,8.79,8.925,5787,0
2014-09-03,8.91,9.4197,8.7,8.7,7756,0
2014-09-04,8.67,8.67,8.01,8.01,5484,0
2014-09-05,7.89,8.01,7.35,8.01,1380,0
2014-09-08,8.01,8.01,6.48,6.93,3127,0
2014-09-09,7.2,7.4937,6.9,7.2,12071,0
2014-09-10,7.2,7.2,6.87,6.93,2766,0
2014-09-11,7.2,7.2,6.84,6.96,3658,0
2014-09-12,7.14,7.47,7.05,7.17,12368,0
2014-09-15,6.9,7.11,6.84,6.84,1588,0
2014-09-16,6.9,7.2,6.75,7.11,26843,0
2014-09-17,7.29,9.63,7.2618,8.49,9330,0
2014-09-18,9.03,9.81,8.4,8.79,22388,0
2014-09-19,9.03,10.2,9.03,10.08,10889,0
2014-09-22,10.2,11.82,9.69,11.7,19681,0
2014-09-23,11.28,11.49,10.77,10.92,2176,0
2014-09-24,10.92,10.98,10.5,10.86,2808,0
2014-09-25,10.8,10.896,10.5,10.56,3904,0
2014-09-26,10.77,12.27,10.35,11.64,13133,0
2014-09-29,12,12,11.55,11.61,3306,0
2014-09-30,11.823,11.823,11.4,11.61,2368,0
2014-10-01,11.64,11.64,10.869,11.49,3737,0
2014-10-02,11.82,12,10.59,11.79,3976,0
2014-10-03,10.38,11.94,10.38,11.403,5823,0
2014-10-06,10.56,11.67,10.23,11.4,4994,0
2014-10-07,11.55,11.55,10.421,11.4,366,0
2014-10-08,10.89,11.49,10.89,11.46,2517,0
2014-10-09,11.1,11.25,10.38,10.71,1445,0
2014-10-10,10.8,11.01,10.14,10.92,1159,0
2014-10-13,9.51,11.22,9.51,11.22,2347,0
2014-10-14,11.19,11.4,10.65,10.86,3238,0
2014-10-15,10.86,11.1,10.14,10.5,2749,0
2014-10-16,10.5,11.31,10.35,10.38,867,0
2014-10-17,10.56,11.34,10.56,11.31,6400,0
2014-10-20,11.73,11.76,11.22,11.76,1703,0
2014-10-21,11.58,11.82,11.58,11.64,2510,0
2014-10-22,11.73,11.76,11.37,11.67,1964,0
2014-10-23,11.7,11.7,11.13,11.28,837,0
2014-10-24,10.8,11.34,10.71,10.827,1665,0
2014-10-27,10.59,11.25,10.59,11.25,2019,0
2014-11-03,11.61,11.79,10.41,11.325,4361,0
2014-11-04,11.34,11.49,10.95,11.16,1604,0
2014-11-05,11.52,12.3,11.448,11.85,3627,0
2014-11-06,11.58,12.18,10.92,12.12,1072,0
2014-11-07,12.09,12.09,11.79,12,1425,0
2014-11-10,12,12.12,11.67,12.09,2602,0
2014-11-11,12.15,12.15,11.73,11.73,1392,0
2014-11-12,12,12,10.8,11.97,1236,0
2014-11-13,12.06,12.06,11.34,12.06,1353,0
2014-11-14,12.147,12.147,11.961,11.961,713,0
2014-11-17,11.13,11.577,9.923,10.8,3834,0
2014-11-18,10.2,10.47,8.43,8.85,6817,0
2014-11-19,10.14,11.1,9.513,9.57,2577,0
2014-11-20,8.1,10.05,7.98,10.05,2400,0
2014-11-21,10.41,10.5,8.79,10.5,3292,0
2014-11-24,10.5,11.58,9.9,10.8,4133,0
2014-11-25,10.95,10.95,9.12,9.57,1647,0
2014-11-26,10.289,10.467,8.97,9.84,367,0
2014-11-28,10.38,10.38,9,9.12,433,0
2014-12-01,8.76,9.93,8.76,8.97,1139,0
2014-12-02,9,9.57,8.88,9.18,1730,0
2014-12-03,9.6,9.6,8.7603,8.7603,199,0
2014-12-04,8.37,9.537,8.37,8.55,2462,0
2014-12-05,9.24,9.24,8.5503,8.67,1370,0
2014-12-08,8.91,8.91,8.91,8.91,42,0
2014-12-09,9,9.18,8.7,8.7,503,0
2014-12-10,9.06,9.06,9.0297,9.0297,183,0
2014-12-11,9.12,9.12,7.98,8.25,2460,0
2014-12-12,8.13,8.82,7.83,7.92,8305,0
2014-12-15,7.8,7.8,7.3002,7.44,1231,0
2014-12-16,8.31,8.31,6.99,7.05,8893,0
2014-12-17,7.11,7.14,6.6,6.6,1130,0
2014-12-18,6.57,6.81,6.45,6.69,4530,0
2014-12-19,6.69,6.69,6.3,6.45,7968,0
2014-12-22,7.41,7.41,5.76,6.1233,2700,0
2014-12-23,6.03,6.24,5.9403,6.03,8369,0
2014-12-24,6.36,6.36,5.97,5.97,5493,0
2014-12-26,6.27,6.51,5.94,6.0567,6602,0
2014-12-29,6,6.33,5.94,5.94,6284,0
2014-12-30,5.94,6,5.94,6,1234,0
2014-12-31,5.9616,6,5.8926,5.97,4238,0
2015-01-02,5.49,6.03,4.89,5.58,5152,0
2015-01-05,5.28,5.7897,5.28,5.7897,413,0
2015-01-06,5.55,5.55,5.1,5.25,10188,0
2015-01-07,5.07,5.2797,4.95,5.19,2007,0
2015-01-08,5.31,5.31,5.19,5.19,1441,0
2015-01-09,5.34,5.43,5.3397,5.37,1953,0
2015-01-12,4.98,5.22,4.98,5.22,72,0
2015-01-13,5.3397,5.37,5.3397,5.34,1576,0
2015-01-14,5.3097,5.34,5.3097,5.34,156,0
2015-01-15,5.4,5.46,5.4,5.43,1304,0
2015-01-16,5.3076,6.15,5.3076,6,3757,0
2015-01-20,6.63,6.9,5.97,5.97,6372,0
2015-01-21,5.97,6.51,5.97,6.51,933,0
2015-01-22,6.39,6.39,6.06,6.21,967,0
2015-01-23,6.63,6.66,6.12,6.21,487,0
2015-01-26,6.3,6.69,6.3,6.33,1308,0
2015-01-27,6.33,6.33,6.15,6.15,2015,0
2015-01-28,6,6.06,5.91,5.91,1600,0
2015-01-29,5.82,5.85,5.82,5.82,100,0
2015-01-30,6.5397,6.5397,5.73,5.82,977,0
2015-02-02,6.6,6.6,5.73,5.838,7009,0
2015-02-03,6.36,6.36,5.82,5.97,2714,0
2015-02-04,6.03,6.03,5.88,5.88,1423,0
2015-02-05,5.91,5.9664,5.67,5.94,942,0
2015-02-06,5.9403,5.9403,5.55,5.7,3086,0
2015-02-09,5.6256,5.6256,5.6256,5.6256,197,0
2015-02-10,5.7,5.85,5.7,5.85,1933,0
2015-02-11,5.61,5.817,5.55,5.58,3700,0
2015-02-12,5.58,5.817,5.4,5.46,4535,0
2015-02-13,5.55,5.55,5.46,5.46,703,0
2015-02-17,5.46,5.46,5.4,5.46,1191,0
2015-02-18,5.493,5.493,5.34,5.34,3162,0
2015-02-19,5.4,5.4,5.37,5.4,987,0
2015-02-20,5.4,5.4,5.34,5.4,733,0
2015-02-23,5.34,5.346,5.34,5.346,517,0
2015-02-24,5.37,5.4,4.71,4.98,3876,0
2015-02-25,4.98,5.1768,4.95,5.1768,1075,0
2015-02-26,5.82,6.24,5.2095,5.31,444,0
2015-02-27,5.25,5.25,5.13,5.13,1187,0
2015-03-02,5.19,5.22,4.8,4.8,2933,0
2015-03-03,5.67,5.7,4.95,4.95,700,0
2015-03-04,4.8,4.95,4.65,4.65,6100,0
2015-03-05,4.95,5.91,4.65,4.95,7933,0
2015-03-06,4.92,4.95,4.8,4.92,633,0
2015-03-09,4.68,5.28,4.68,4.89,8200,0
2015-03-10,4.77,4.83,4.56,4.65,1800,0
2015-03-11,4.92,4.95,4.56,4.56,1867,0
2015-03-12,4.62,4.65,4.5,4.56,767,0
2015-03-13,4.59,4.59,4.44,4.5,733,0
2015-03-16,5.52,5.52,4.32,4.53,9967,0
2015-03-17,4.8,4.8,4.47,4.47,4533,0
2015-03-18,4.44,4.59,4.44,4.44,1633,0
2015-03-19,4.47,4.5,4.32,4.32,2167,0
2015-03-20,4.5,4.65,4.32,4.65,7467,0
2015-03-23,4.62,4.86,4.32,4.62,2800,0
2015-03-24,4.2,4.59,4.2,4.44,4200,0
2015-03-25,4.38,4.44,4.38,4.44,467,0
2015-03-26,4.44,4.44,4.41,4.44,3667,0
2015-03-27,4.59,4.59,4.32,4.44,1300,0
2015-03-30,5.64,5.64,4.08,4.35,1867,0
2015-03-31,4.38,4.38,4.38,4.38,1867,0
2015-04-01,4.32,4.35,3.78,3.84,7500,0
2015-04-02,3.84,4.05,3.78,3.96,1200,0
2015-04-06,3.9,4.35,3.9,3.96,1333,0
2015-04-07,5.04,5.04,4.05,4.2597,824,0
2015-04-08,4.5,4.65,4.32,4.32,2367,0
2015-04-09,4.146,4.8,4.146,4.77,863,0
2015-04-10,4.23,4.53,4.2,4.2,100,0
2015-04-13,4.2,4.26,4.2,4.26,433,0
2015-04-14,4.41,4.41,4.41,4.41,33,0
2015-04-16,4.26,4.26,3.3,3.36,37338,0
2015-04-17,3.78,3.78,3.18,3.39,7700,0
2015-04-20,3.27,3.51,3.1203,3.24,11531,0
2015-04-21,3.24,3.54,3.12,3.2004,7694,0
2015-04-22,3.24,3.24,3.18,3.18,1210,0
2015-04-23,3.24,3.24,2.73,3.03,17500,0
2015-04-24,3.03,3.03,2.82,2.91,2367,0
2015-04-27,3,3,2.91,2.91,2500,0
2015-04-28,2.91,2.97,2.76,2.82,2733,0
2015-04-29,2.85,2.85,2.73,2.73,1333,0
2015-04-30,3,3,2.79,2.88,1000,0
2015-05-01,2.85,2.88,2.82,2.82,1167,0
2015-05-04,2.88,2.88,2.82,2.82,467,0
2015-05-05,2.79,2.79,2.7,2.7,6300,0
2015-05-06,2.6997,2.7,2.61,2.6496,3248,0
2015-05-07,2.64,2.7324,2.49,2.6097,5125,0
2015-05-08,2.55,2.55,2.43,2.52,900,0
2015-05-11,2.85,2.85,2.49,2.52,8067,0
2015-05-12,2.577,2.577,2.46,2.49,9371,0
2015-05-13,2.46,2.46,2.37,2.37,3767,0
2015-05-14,2.43,2.46,2.43,2.46,133,0
2015-05-15,2.04,2.7,2.04,2.2845,7200,0
2015-05-18,2.7735,2.7735,2.25,2.25,4871,0
2015-05-19,2.4,2.82,2.28,2.31,7400,0
2015-05-20,2.31,2.55,2.28,2.28,10667,0
2015-05-21,2.31,2.34,2.01,2.01,12533,0
2015-05-22,2.1,2.28,1.95,2.01,5933,0
2015-05-26,2.01,2.514,1.98,1.9932,6951,0
2015-05-27,1.98,2.01,1.95,1.98,2033,0
2015-05-28,1.98,1.98,1.95,1.98,535,0
2015-05-29,2.07,2.07,1.92,1.92,50567,0
2015-06-01,2.91,2.91,2.01,2.01,8716,0
2015-06-02,2.19,2.19,1.95,1.998,1456,0
2015-06-03,1.98,2.13,1.95,2.04,1033,0
2015-06-04,1.98,2.07,1.98,2.07,200,0
2015-06-05,2.04,2.4,2.01,2.01,467,0
2015-06-08,1.98,1.98,1.95,1.95,2767,0
2015-06-09,2.01,2.01,1.7403,1.8006,13900,0
2015-06-10,1.8,1.8003,1.74,1.74,7598,0
2015-06-11,1.53,1.74,1.2183,1.2603,29253,0
2015-06-12,1.38,1.38,1.2,1.2,209867,0
2015-06-15,1.2,1.26,1.11,1.11,20567,0
2015-06-16,1.14,1.2,1.02,1.08,32733,0
2015-06-17,1.08,1.08,0.87,0.93,59133,0
2015-06-18,1.05,1.05,0.84,0.84,20100,0
2015-06-19,0.9,1.29,0.84,1.02,147800,0
2015-06-22,1.05,1.17,0.99,0.99,133300,0
2015-06-23,0.99,0.99,0.9,0.954,42885,0
2015-06-24,0.9,0.96,0.78,0.87,17467,0
2015-06-25,0.87,1.05,0.87,1.05,40867,0
2015-06-26,0.99,1.17,0.99,1.11,64600,0
2015-06-29,1.14,1.2,1.05,1.08,20867,0
2015-06-30,1.17,1.2,1.17,1.182,9050,0
2015-07-01,1.29,1.29,1.17,1.17,3567,0
2015-07-02,1.2,1.2,1.17,1.2,11767,0
2015-07-06,1.17,1.2,1.17,1.2,15600,0
2015-07-07,1.2,1.2,1.17,1.17,18067,0
2015-07-08,1.2,1.26,1.2,1.26,41833,0
2015-07-09,1.26,1.62,1.26,1.38,72100,0
2015-07-10,1.38,1.38,1.23,1.32,48867,0
2015-07-13,1.29,1.32,1.26,1.29,8433,0
2015-07-14,1.3206,1.35,1.26,1.296,13962,0
2015-07-15,1.311,1.32,1.275,1.2822,22187,0
2015-07-16,1.29,1.35,1.29,1.29,32533,0
2015-07-17,1.41,1.41,1.35,1.35,43667,0
2015-07-20,1.29,1.44,1.23,1.23,74800,0
2015-07-21,1.26,1.26,1.23,1.23,12800,0
2015-07-22,1.23,1.23,1.2,1.2,71933,0
2015-07-23,1.26,1.26,1.08,1.17,6733,0
2015-07-24,1.17,1.26,1.17,1.26,2200,0
2015-07-27,1.23,1.23,0.99,1.14,3000,0
2015-07-28,1.2,1.2,1.02,1.05,11400,0
2015-07-29,1.23,1.23,1.2,1.2,6633,0
2015-07-30,1.23,1.32,1.2,1.23,8267,0
2015-07-31,1.23,1.23,1.2,1.2,4000,0
2015-08-03,1.44,1.44,1.1751,1.1997,12983,0
2015-08-04,1.35,1.35,1.23,1.23,10267,0
2015-08-05,1.29,1.41,1.17,1.23,30333,0
2015-08-06,1.23,1.2597,1.17,1.2597,34820,0
2015-08-07,1.26,1.41,1.26,1.38,17033,0
2015-08-10,1.32,1.38,1.08,1.26,12300,0
2015-08-11,1.149,1.3797,1.14,1.3794,833,0
2015-08-12,1.41,1.44,1.23,1.35,7567,0
2015-08-13,1.32,1.35,1.32,1.32,800,0
2015-08-14,1.29,1.29,1.23,1.23,3333,0
2015-08-17,1.14,1.32,1.14,1.23,1333,0
2015-08-18,1.2,1.2,1.2,1.2,100,0
2015-08-19,1.29,1.29,1.2,1.2,1400,0
2015-08-20,1.44,1.44,1.08,1.14,4967,0
2015-08-21,1.14,1.32,1.11,1.32,2833,0
2015-08-24,1.14,1.2984,1.0536,1.17,2318,0
2015-08-25,1.14,1.2,1.08,1.14,1867,0
2015-08-26,1.05,1.2,1.05,1.14,900,0
2015-08-27,1.14,1.23,1.14,1.2,2567,0
2015-08-28,1.2,1.2,1.17,1.2,667,0
2015-08-31,1.2,1.35,1.2,1.26,867,0
2015-09-01,1.26,1.32,1.26,1.32,1333,0
2015-09-02,1.38,1.38,1.2,1.2,5000,0
2015-09-03,1.23,1.35,1.2,1.2,967,0
2015-09-04,1.2,1.32,1.02,1.08,8533,0
2015-09-08,1.32,1.32,1.23,1.23,200,0
2015-09-09,1.17,1.23,1.17,1.23,1767,0
2015-09-10,1.2462,1.2462,1.101,1.101,804,0
2015-09-14,1.05,1.17,1.05,1.05,3567,0
2015-09-15,1.05,1.05,1.02,1.02,5633,0
2015-09-16,1.05,1.17,1.05,1.17,133,0
2015-09-17,1.167,1.314,1.167,1.3032,2993,0
2015-09-18,1.2,4.95,1.2,4.95,182600,0
2015-09-21,2.1,2.25,1.56,1.8,39800,0
2015-09-22,1.68,1.68,1.53,1.56,7133,0
2015-09-23,1.59,1.68,1.41,1.41,8167,0
2015-09-24,1.35,1.53,1.35,1.53,4560,0
2015-09-25,1.38,1.68,1.38,1.56,11833,0
2015-09-28,1.47,1.5318,1.47,1.5318,1206,0
2015-09-29,1.47,1.68,1.47,1.5,20033,0
2015-09-30,1.41,1.56,1.41,1.5,5900,0
2015-10-01,1.47,1.56,1.41,1.41,1700,0
2015-10-02,1.62,1.86,1.38,1.83,19533,0
2015-10-05,2.04,2.04,1.6914,1.92,1483,0
2015-10-06,1.95,1.95,1.83,1.89,4267,0
2015-10-07,1.89,1.89,1.83,1.83,1467,0
2015-10-08,1.74,1.95,1.71,1.71,5900,0
2015-10-09,1.68,2.04,1.68,1.83,11167,0
2015-10-12,1.5681,1.8216,1.5681,1.8216,195,0
2015-10-13,1.74,2.07,1.74,2.07,1667,0
2015-10-14,1.8,1.98,1.8,1.95,2933,0
2015-10-15,1.98,1.98,1.59,1.77,3633,0
2015-10-16,1.59,2.01,1.59,1.95,3433,0
2015-10-19,2.04,2.13,1.62,1.86,9033,0
2015-10-20,1.95,2.2131,1.95,2.1,2706,0
2015-10-21,2.22,2.25,2.16,2.19,1600,0
2015-10-22,2.25,2.25,2.22,2.22,1367,0
2015-10-23,2.1,2.28,2.1,2.19,13800,0
2015-10-26,2.1,2.19,2.07,2.1,1567,0
2015-10-27,2.16,2.64,2.16,2.43,13433,0
2015-10-28,2.55,2.55,2.34,2.46,10700,0
2015-10-29,2.43,2.85,2.43,2.82,6900,0
2015-10-30,2.85,3,2.73,2.94,15200,0
2015-11-02,2.925,3.66,2.5593,3.66,24693,0
2015-11-03,3.81,4.44,2.94,3.24,42200,0
2015-11-04,3.39,3.39,2.9697,2.97,3933,0
2015-11-05,3.06,3.18,3,3,15800,0
2015-11-06,3.51,3.93,3,3.09,5967,0
2015-11-09,3.5097,3.5097,3.24,3.3915,885,0
2015-11-10,3.39,3.39,3.09,3.3,3667,0
2015-11-11,3.51,3.57,3.09,3.27,3667,0
2015-11-12,3.42,3.69,3.18,3.51,2100,0
2015-11-13,4.11,4.11,3.3,3.45,15200,0
2015-11-16,3.78,3.78,3.3,3.3,6333,0
2015-11-17,3.33,3.96,3.21,3.96,12900,0
2015-11-18,3.6,3.9,3.54,3.66,7500,0
2015-11-19,3.63,3.87,3.54,3.6,2000,0
2015-11-20,3.75,3.75,3.6,3.72,4733,0
2015-11-24,3.6,3.66,3.27,3.27,6833,0
2015-11-25,3.3,3.3,2.94,3.03,10533,0
2015-11-27,3,3,2.64,2.76,600,0
2015-11-30,2.88,2.88,2.85,2.88,3833,0
2015-12-01,2.85,2.85,2.7,2.7,3837,0
2015-12-02,2.4663,2.7543,2.46,2.46,1612,0
2015-12-03,2.76,2.76,2.4,2.4,4734,0
2015-12-04,2.34,2.49,1.89,2.07,9033,0
2015-12-07,2.07,2.07,1.62,1.68,58333,0
2015-12-08,1.68,2.0613,1.62,2.0214,139495,0
2015-12-09,2.01,2.13,1.68,1.95,18733,0
2015-12-10,2.04,2.79,2.04,2.13,24633,0
2015-12-11,2.25,2.97,2.25,2.43,18933,0
2015-12-14,2.43,2.88,2.34,2.49,32476,0
2015-12-15,2.4,3,2.04,2.04,31867,0
2015-12-16,2.37,2.7,2.04,2.25,69933,0
2015-12-17,2.25,2.28,2.1,2.1,2600,0
2015-12-18,2.1,2.1,1.86,1.86,2400,0
2015-12-21,1.95,2.52,1.53,2.13,158100,0
2015-12-22,1.887,2.1,1.887,1.905,6284,0
2015-12-23,2.1,2.19,2.01,2.1,1733,0
2015-12-24,2.1,2.4,1.95,1.95,5495,0
2015-12-28,1.98,2.49,1.98,1.98,2472,0
2015-12-29,1.95,2.13,1.719,1.815,5372,0
2015-12-30,1.77,1.95,1.5,1.77,31415,0
2015-12-31,1.92,1.92,1.59,1.734,3252,0
2016-01-04,1.7703,1.875,1.725,1.83,1743,0
2016-01-05,1.92,1.92,1.53,1.5606,2817,0
2016-01-06,1.65,1.8003,1.5303,1.6239,26326,0
2016-01-07,1.56,1.56,1.5,1.503,9891,0
2016-01-08,1.56,1.83,1.5303,1.5633,10592,0
2016-01-11,1.56,1.95,1.4016,1.53,19551,0
2016-01-12,1.473,1.665,1.473,1.65,2530,0
2016-01-13,1.617,1.8297,1.473,1.8297,467,0
2016-01-14,1.8297,1.8297,1.5009,1.5576,5676,0
2016-01-15,1.5303,1.5576,1.5,1.5,4333,0
2016-01-19,1.5,1.53,1.5,1.5,1733,0
2016-01-20,1.5003,1.5003,1.5003,1.5003,109,0
2016-01-21,1.5003,1.6797,1.5,1.5621,250,0
2016-01-22,1.65,1.68,1.56,1.6797,2413,0
2016-01-25,1.6989,1.6989,1.56,1.56,2649,0
2016-01-26,1.6989,1.6989,1.6989,1.6989,33,0
2016-01-28,1.56,1.5978,1.3578,1.56,13603,0
2016-01-29,1.6197,1.62,1.4775,1.4847,1100,0
2016-02-01,1.4703,1.65,1.4703,1.65,2349,0
2016-02-02,1.4703,1.7697,1.4703,1.539,942,0
2016-02-03,1.47,1.7697,1.425,1.53,4401,0
2016-02-04,1.62,1.773,1.5003,1.53,2452,0
2016-02-05,1.6107,1.6107,1.5099,1.5099,256,0
2016-02-08,1.5189,1.5192,1.5,1.5,2336,0
2016-02-09,1.5027,1.56,1.4256,1.56,3263,0
2016-02-10,1.44,1.632,1.425,1.4406,3096,0
2016-02-11,1.425,1.425,1.425,1.425,33,0
2016-02-12,1.5351,1.5405,1.515,1.5405,333,0
2016-02-16,1.485,1.5,1.3503,1.4058,13227,0
2016-02-17,1.4703,1.4703,1.353,1.4628,4367,0
2016-02-18,1.386,1.461,1.386,1.461,267,0
2016-02-19,1.5945,1.8,1.53,1.53,11657,0
2016-02-22,1.47,1.47,1.3506,1.4592,717,0
2016-02-23,1.5168,1.53,1.44,1.44,733,0
2016-02-25,1.4685,1.548,1.44,1.47,2067,0
2016-02-26,1.443,1.59,1.443,1.5006,3633,0
2016-02-29,1.5858,1.6839,1.53,1.53,6614,0
2016-03-01,1.4868,1.4868,1.44,1.4406,1124,0
2016-03-02,1.4637,1.716,1.4403,1.527,9599,0
2016-03-03,1.6533,1.7097,1.4703,1.4703,5099,0
2016-03-04,1.56,1.68,1.4403,1.5003,1401,0
2016-03-07,1.557,1.557,1.4406,1.503,4641,0
2016-03-08,1.545,1.56,1.545,1.5591,436,0
2016-03-09,1.56,1.647,1.4406,1.4406,2490,0
2016-03-10,1.56,1.6497,1.3503,1.6497,15433,0
2016-03-11,1.68,1.71,1.5,1.5288,1734,0
2016-03-14,1.5303,1.7097,1.5303,1.563,13641,0
2016-03-15,1.71,2.49,1.7091,2.25,39269,0
2016-03-16,2.49,2.628,1.8003,2.475,10918,0
2016-03-17,2.31,2.4399,2.1153,2.3856,3208,0
2016-03-18,2.4,2.7516,2.4,2.55,7135,0
2016-03-21,2.73,2.79,2.46,2.55,5389,0
2016-03-22,2.4,2.7897,2.13,2.61,2332,0
2016-03-23,2.5377,2.55,2.5377,2.55,105,0
2016-03-24,2.67,2.97,2.4903,2.97,4013,0
2016-03-28,2.97,2.97,2.7222,2.7303,7052,0
2016-03-29,2.61,2.85,2.61,2.76,2913,0
2016-03-30,2.73,2.73,2.5623,2.58,1467,0
2016-03-31,2.5662,2.745,2.5203,2.55,8992,0
2016-04-01,2.67,2.7,2.67,2.7,736,0
2016-04-04,2.7,2.7405,2.31,2.34,8170,0
2016-04-05,2.31,2.31,1.8003,1.875,31458,0
2016-04-06,2.01,2.1579,1.83,1.89,16908,0
2016-04-07,2.01,2.0967,1.95,1.95,6319,0
2016-04-08,2.13,2.13,1.7823,1.7823,2475,0
2016-04-11,1.995,2.01,1.848,1.848,4949,0
2016-04-12,2.0091,2.0091,2.0091,2.0091,1667,0
2016-04-13,1.95,1.9509,1.95,1.95,2610,0
2016-04-14,1.95,2.4897,1.95,1.95,3652,0
2016-04-15,2.13,2.22,2.04,2.0661,1751,0
2016-04-18,2.04,2.127,1.95,2.04,2207,0
2016-04-19,2.04,2.1603,2.04,2.04,9269,0
2016-04-20,2.04,2.07,2.04,2.04,3846,0
2016-04-21,1.86,2.0997,1.8,1.8,4101,0
2016-04-22,1.95,1.95,1.686,1.86,1051,0
2016-04-25,1.95,1.986,1.95,1.95,1679,0
2016-04-26,1.92,1.92,1.71,1.77,5022,0
2016-04-27,1.8,1.86,1.77,1.773,195,0
2016-04-28,1.824,1.824,1.68,1.68,1233,0
2016-04-29,1.6803,1.6803,1.68,1.68,300,0
2016-05-02,1.77,1.95,1.77,1.92,1906,0
2016-05-03,1.92,1.92,1.77,1.83,1982,0
2016-05-04,1.83,1.83,1.71,1.71,167,0
2016-05-05,1.74,1.8,1.74,1.8,96,0
2016-05-06,1.77,1.86,1.6806,1.6806,1504,0
2016-05-09,1.83,1.83,1.6806,1.83,120,0
2016-05-11,1.71,1.8,1.6806,1.8,3371,0
2016-05-12,1.8,1.92,1.8,1.89,20591,0
2016-05-13,1.86,1.86,1.8,1.86,161,0
2016-05-17,1.83,1.86,1.83,1.83,873,0
2016-05-18,1.83,1.8303,1.68,1.8,3931,0
2016-05-19,1.8,1.83,1.71,1.83,1833,0
2016-05-20,1.7442,1.7442,1.7442,1.7442,824,0
2016-05-23,1.8,1.83,1.8,1.8,135,0
2016-05-24,1.8702,1.95,1.8003,1.83,2603,0
2016-05-25,1.7403,1.7403,1.6806,1.6836,5993,0
2016-05-26,1.7403,1.7466,1.6863,1.6866,766,0
2016-05-27,1.7568,1.7658,1.68,1.6866,5817,0
2016-05-31,1.6806,1.71,1.6806,1.71,537,0
2016-06-01,1.71,1.77,1.71,1.77,1086,0
2016-06-02,1.797,1.797,1.6806,1.6806,1730,0
2016-06-03,1.6806,1.7415,1.6806,1.7415,2260,0
2016-06-06,1.6806,1.6806,1.6806,1.6806,2668,0
2016-06-07,1.6806,1.7055,1.6806,1.7055,827,0
2016-06-08,1.74,1.752,1.74,1.7514,3478,0
2016-06-09,1.6806,1.7505,1.6806,1.7148,2184,0
2016-06-10,1.68,1.719,1.68,1.68,38656,0
2016-06-13,1.68,1.68,1.68,1.68,233,0
2016-06-14,1.68,1.68,1.68,1.68,1200,0
2016-06-15,1.68,1.68,1.68,1.68,8940,0
2016-06-16,1.7304,1.7328,1.68,1.68,4277,0
2016-06-17,1.6803,1.6803,1.68,1.68,1200,0
2016-06-20,1.68,1.6803,1.5756,1.5756,4109,0
2016-06-21,1.5756,1.6497,1.575,1.59,3170,0
2016-06-22,1.578,1.7997,1.575,1.635,1499,0
2016-06-23,1.77,1.8,1.725,1.7994,3485,0
2016-06-24,1.53,2.29,1.53,2.2,3867,0
2016-06-27,2.36,2.9,2.2,2.316,30641,0
2016-06-28,2.29,2.31,1.86,2.0271,3469,0
2016-06-29,1.9,2.04,1.9,2,2071,0
2016-06-30,1.99,1.99,1.95,1.95,374,0
2016-07-01,2.2,2.24,2.05,2.05,606,0
2016-07-05,2.21,2.21,1.9,1.9,1150,0
2016-07-06,1.97,2.3999,1.75,2.3999,8233,0
2016-07-07,2.3006,2.3006,2.1947,2.1947,515,0
2016-07-08,2.13,2.13,2.13,2.13,100,0
2016-07-11,2.22,2.355,1.986,1.986,1810,0
2016-07-12,1.9,2.32,1.9,2.25,3405,0
2016-07-13,2.11,2.33,2.1001,2.33,800,0
2016-07-14,2.4,2.45,2.3,2.3,1399,0
2016-07-18,2.3,2.3,2.27,2.27,3026,0
2016-07-19,2.3579,2.3587,2.01,2.01,1351,0
2016-07-20,2.0435,2.206,2.0435,2.206,481,0
2016-07-22,2.29,2.74,2.29,2.34,18665,0
2016-07-25,2.27,2.27,1.83,1.99,19650,0
2016-07-26,1.9049,3.57,1.82,1.94,372078,0
2016-07-27,1.94,2.129,1.91,2.0076,17504,0
2016-07-28,2.01,2.15,1.91,1.9653,19484,0
2016-07-29,1.9991,2,1.91,1.97,27221,0
2016-08-01,2,2.11,1.91,1.92,12169,0
2016-08-02,1.91,2,1.69,1.88,95416,0
2016-08-03,1.95,2,1.8001,2,21900,0
2016-08-04,2,2,1.91,1.937,4356,0
2016-08-05,1.95,2.59,1.95,1.96,111926,0
2016-08-08,1.91,2,1.8704,1.99,4980,0
2016-08-09,2,2,1.97,1.98,4818,0
2016-08-10,2.1,2.1,2,2,8869,0
2016-08-11,1.97,2,1.94,1.94,1620,0
2016-08-12,2,2,1.9301,1.9301,1617,0
2016-08-15,1.957,1.957,1.957,1.957,514,0
2016-08-16,2,2,1.75,1.8999,16029,0
2016-08-17,1.9808,1.9808,1.928,1.94,1900,0
2016-08-18,1.95,1.95,1.88,1.88,2279,0
2016-08-19,1.969,1.969,1.959,1.959,3000,0
2016-08-22,2,3.63,1.95,2.9,4693663,0
2016-08-23,2.66,2.7999,2.35,2.47,422542,0
2016-08-24,2.47,2.47,2.25,2.35,174902,0
2016-08-25,2.35,2.3967,2.09,2.26,56265,0
2016-08-26,2.27,2.28,2.147,2.17,62214,0
2016-08-29,2.22,2.28,2.1883,2.21,26500,0
2016-08-30,2.19,2.22,2.16,2.22,65992,0
2016-08-31,2.18,2.22,2.03,2.22,80258,0
2016-09-01,2.17,2.25,2.12,2.22,11715,0
2016-09-02,2.2489,2.3805,2.1,2.11,163936,0
2016-09-06,2.14,2.15,1.91,2,25699,0
2016-09-07,1.95,2.2,1.95,2.04,24575,0
2016-09-08,2,2.172,2,2.17,86076,0
2016-09-09,2.11,2.48,2,2.35,241866,0
2016-09-12,2.34,2.38,2.21,2.3317,111553,0
2016-09-13,2.38,2.4,2.14,2.34,63223,0
2016-09-14,2.34,2.6,2.01,2.05,499199,0
2016-09-15,2.1,2.15,2.04,2.11,25169,0
2016-09-16,2.0795,2.1,1.97,1.97,49183,0
2016-09-19,1.99,2.0376,1.88,1.92,75781,0
2016-09-20,2,2.15,1.89,2.09,64543,0
2016-09-21,2.02,2.115,1.94,2.11,63239,0
2016-09-22,2.11,2.1975,2.02,2.05,79121,0
2016-09-23,2.09,2.22,2.09,2.22,13690,0
2016-09-26,2.1987,2.1987,2.1,2.1,2302,0
2016-09-27,2.14,2.14,2.04,2.09,3245,0
2016-09-28,2.0794,2.2872,2.0608,2.09,78621,0
2016-09-29,2.1457,2.1457,2.02,2.02,11151,0
2016-09-30,2.17,2.17,2.04,2.15,6715,0
2016-10-03,2.21,2.21,2.12,2.17,10100,0
2016-10-04,2.09,2.25,2.09,2.18,4352,0
2016-10-05,2.14,2.15,2.07,2.1,23431,0
2016-10-06,2.14,2.14,2.05,2.1,10370,0
2016-10-07,2.0501,2.06,1.9999,1.9999,11367,0
2016-10-10,1.98,2.12,1.9599,2.04,43989,0
2016-10-11,2.07,2.07,1.95,1.9799,25503,0
2016-10-12,2.0985,2.1,1.96,2,20484,0
2016-10-13,2.0201,2.0672,1.97,1.97,29096,0
2016-10-14,2.08,2.08,1.93,2,28055,0
2016-10-17,2.63,2.8,2.21,2.28,5431843,0
2016-10-18,2.18,2.27,1.96,2.04,321039,0
2016-10-19,2.03,2.09,1.85,1.95,137611,0
2016-10-20,1.98,1.98,1.808,1.85,67925,0
2016-10-21,1.86,1.87,1.71,1.8,54734,0
2016-10-24,1.8,1.889,1.61,1.78,200150,0
2016-10-25,1.7,1.756,1.65,1.73,88956,0
2016-10-26,1.72,1.78,1.68,1.78,50008,0
2016-10-27,1.7,1.85,1.6611,1.714,25978,0
2016-10-28,1.74,1.74,1.58,1.6499,13144,0
2016-10-31,1.737,1.75,1.6077,1.75,79796,0
2016-11-01,1.74,1.74,1.57,1.58,130263,0
2016-11-02,1.57,1.6,1.57,1.5799,21865,0
2016-11-03,1.5779,1.63,1.57,1.6,24839,0
2016-11-04,1.58,1.5952,1.57,1.5895,16316,0
2016-11-07,1.57,1.576,1.46,1.48,33583,0
2016-11-08,1.51,1.57,1.51,1.57,24257,0
2016-11-09,1.57,1.66,1.5131,1.66,18903,0
2016-11-10,1.5976,1.66,1.52,1.65,57720,0
2016-11-11,1.56,1.66,1.52,1.63,26591,0
2016-11-14,1.6,1.76,1.51,1.68,86976,0
2016-11-15,1.6527,1.8,1.65,1.7,62334,0
2016-11-16,1.66,1.6625,1.6,1.6,34956,0
2016-11-17,1.6,1.62,1.51,1.52,32644,0
2016-11-18,1.51,1.5878,1.51,1.5878,3419,0
2016-11-21,1.535,1.7815,1.46,1.77,35303,0
2016-11-22,1.77,1.84,1.6,1.68,41876,0
2016-11-23,1.69,1.6932,1.61,1.6699,17585,0
2016-11-25,1.57,1.67,1.57,1.62,3082,0
2016-11-28,1.66,1.66,1.56,1.61,24563,0
2016-11-29,1.5565,1.63,1.5565,1.62,3210,0
2016-11-30,1.5581,1.62,1.52,1.55,38066,0
2016-12-01,1.6,1.69,1.59,1.63,24833,0
2016-12-02,1.64,1.68,1.59,1.66,41716,0
2016-12-05,1.62,1.6474,1.6,1.6474,3232,0
2016-12-06,1.61,1.65,1.58,1.59,6780,0
2016-12-07,1.65,1.68,1.6,1.63,16285,0
2016-12-08,1.63,1.6772,1.63,1.64,10199,0
2016-12-09,1.6908,1.6908,1.6,1.66,41074,0
2016-12-12,1.63,1.686,1.6,1.66,13195,0
2016-12-13,1.61,1.67,1.6,1.6,14021,0
2016-12-14,1.62,1.6788,1.58,1.59,6398,0
2016-12-15,1.66,1.67,1.52,1.58,39880,0
2016-12-16,1.61,1.66,1.55,1.56,24629,0
2016-12-19,1.65,1.65,1.43,1.53,33680,0
2016-12-20,1.48,1.5524,1.44,1.47,22532,0
2016-12-21,1.45,1.52,1.43,1.47,39436,0
2016-12-22,1.46,1.46,1.42,1.44,5430,0
2016-12-23,1.4,1.45,1.2799,1.34,33825,0
2016-12-27,1.35,1.3696,1.35,1.36,6037,0
2016-12-28,1.34,1.3501,1.32,1.3501,2649,0
2016-12-29,1.28,1.44,1.09,1.44,31250,0
2016-12-30,1.41,1.6,1.31,1.6,23523,0
2017-01-03,1.6,1.6,1.4168,1.46,24184,0
2017-01-04,1.48,1.6484,1.48,1.6484,23735,0
2017-01-05,1.6,1.64,1.53,1.64,27826,0
2017-01-06,1.6,1.64,1.57,1.59,11503,0
2017-01-09,1.6,1.69,1.55,1.57,31913,0
2017-01-10,1.61,1.66,1.545,1.61,19808,0
2017-01-11,1.5854,1.85,1.551,1.72,79849,0
2017-01-12,1.71,1.71,1.6017,1.67,12986,0
2017-01-13,1.6733,1.77,1.56,1.56,27777,0
2017-01-17,1.56,1.69,1.47,1.59,37094,0
2017-01-18,1.61,2.2104,1.61,1.8,633943,0
2017-01-19,1.82,1.82,1.61,1.78,74170,0
2017-01-20,1.6141,1.75,1.6141,1.75,21992,0
2017-01-23,1.74,1.95,1.66,1.76,109430,0
2017-01-24,1.74,2.02,1.74,1.85,44960,0
2017-01-25,1.9168,1.93,1.78,1.85,16183,0
2017-01-26,1.7951,1.89,1.76,1.87,13906,0
2017-01-27,1.8956,1.94,1.8956,1.93,16980,0
2017-01-30,1.93,1.94,1.83,1.83,15899,0
2017-01-31,1.8747,1.95,1.77,1.94,10370,0
2017-02-01,1.84,1.94,1.83,1.92,4735,0
2017-02-02,1.886,2.0271,1.82,2,31001,0
2017-02-03,1.99,1.99,1.89,1.959,3413,0
2017-02-06,1.86,1.9058,1.82,1.88,9044,0
2017-02-07,1.91,2.29,1.91,2.05,96642,0
2017-02-08,2.006,2.0448,1.95,2,7716,0
2017-02-09,2.02,2.1869,1.92,2.1003,47466,0
2017-02-10,2.12,2.45,2.1,2.24,184715,0
2017-02-13,2.27,2.3073,2.1,2.13,38079,0
2017-02-14,2.11,2.19,2.1,2.11,23296,0
2017-02-15,2.14,2.2899,2.12,2.25,21456,0
2017-02-16,2.22,2.32,2.16,2.16,21505,0
2017-02-17,2.1635,2.74,2.1635,2.4938,302248,0
2017-02-21,2.58,3,2.47,2.52,367122,0
2017-02-22,2.56,2.56,2.31,2.33,12261,0
2017-02-23,2.28,2.51,2.28,2.3101,16450,0
2017-02-24,2.27,2.3867,2.2,2.3,7980,0
2017-02-27,2.3,2.3078,2.2001,2.26,32902,0
2017-02-28,2.28,2.28,2.1253,2.21,15876,0
2017-03-01,2.22,2.2277,2.15,2.22,3102,0
2017-03-02,2.2311,2.25,2.15,2.17,12544,0
2017-03-03,2.18,2.2399,2.16,2.16,9372,0
2017-03-06,2.15,2.25,2.15,2.22,2513,0
2017-03-07,2.2011,2.25,2.2,2.2,5965,0
2017-03-08,2.26,2.3195,2.22,2.3195,6983,0
2017-03-09,2.31,2.36,2.3,2.3,1790,0
2017-03-10,2.39,2.4,2.3501,2.38,6977,0
2017-03-13,2.4,2.45,2.3299,2.3999,22886,0
2017-03-14,2.52,2.8,2.1873,2.3,698736,0
2017-03-15,2.24,2.35,2.12,2.28,98540,0
2017-03-16,2.32,2.4454,2.3,2.37,14637,0
2017-03-17,2.324,2.5342,2.2745,2.45,61851,0
2017-03-20,2.3948,2.473,2.3948,2.41,4036,0
2017-03-21,2.4673,2.5218,2.31,2.36,6327,0
2017-03-22,2.41,2.43,2.3235,2.43,6876,0
2017-03-23,2.52,2.52,2.31,2.35,17166,0
2017-03-24,2.4,2.4143,2.27,2.34,13273,0
2017-03-27,2.36,2.42,2.34,2.375,21762,0
2017-03-28,2.371,2.42,2.27,2.3067,25488,0
2017-03-29,2.34,2.36,2.25,2.36,5236,0
2017-03-30,2.34,2.49,2.3,2.44,34251,0
2017-03-31,2.4972,2.4972,2.38,2.46,9728,0
2017-04-03,2.46,2.49,2.4364,2.46,4472,0
2017-04-04,2.42,2.59,2.42,2.46,27659,0
2017-04-05,2.52,2.52,2.39,2.47,20134,0
2017-04-06,2.4,2.5056,2.4,2.5,12956,0
2017-04-07,2.54,2.64,2.5,2.6,25185,0
2017-04-10,2.6602,2.6876,2.64,2.64,8457,0
2017-04-11,2.6261,2.74,2.54,2.69,18398,0
2017-04-12,2.72,2.74,2.5,2.58,38742,0
2017-04-13,2.59,2.7907,2.59,2.76,26440,0
2017-04-17,2.74,2.81,2.7351,2.78,13399,0
2017-04-18,2.78,2.78,2.73,2.73,2072,0
2017-04-19,2.73,2.78,2.73,2.77,10211,0
2017-04-20,2.8,2.8,2.76,2.8,4541,0
2017-04-21,2.79,2.8,2.73,2.76,8011,0
2017-04-24,2.8,3.18,2.75,2.95,100626,0
2017-04-25,2.98,3.26,2.72,2.76,41055,0
2017-04-26,2.85,2.95,2.81,2.94,13105,0
2017-04-27,2.93,2.93,2.77,2.85,55125,0
2017-04-28,2.7683,3.036,2.76,2.82,10870,0
2017-05-01,2.78,2.7917,2.75,2.7901,6706,0
2017-05-02,2.79,2.84,2.68,2.68,41913,0
2017-05-03,2.73,2.78,2.65,2.65,16424,0
2017-05-04,2.71,2.71,2.5,2.52,73835,0
2017-05-05,2.56,2.69,2.54,2.54,31426,0
2017-05-08,2.56,2.56,2.49,2.5001,11487,0
2017-05-09,2.52,2.55,2.5,2.55,20161,0
2017-05-10,2.51,2.61,2.5,2.5,66975,0
2017-05-11,2.5357,2.5357,2.51,2.5114,1744,0
2017-05-12,2.51,2.7,2.51,2.62,36485,0
2017-05-15,2.7,2.9996,2.51,2.51,54632,0
2017-05-16,2.52,2.67,2.5,2.512,15094,0
2017-05-17,2.5,2.51,2.5,2.5,1364,0
2017-05-18,2.5,2.52,2.5,2.52,9538,0
2017-05-19,2.5,2.53,2.5,2.53,1205,0
2017-05-22,2.5789,2.68,2.5,2.6,27473,0
2017-05-23,2.7,2.7,2.52,2.6,21328,0
2017-05-24,2.58,2.86,2.5,2.5,51488,0
2017-05-25,2.564,2.66,2.51,2.53,46782,0
2017-05-26,2.59,2.59,2.52,2.54,6662,0
2017-05-30,2.72,2.74,2.52,2.69,37454,0
2017-05-31,2.73,2.7807,2.61,2.76,77769,0
2017-06-01,2.76,2.8575,2.76,2.81,15577,0
2017-06-02,2.72,2.77,2.7101,2.77,2465,0
2017-06-05,2.6564,2.79,2.644,2.79,12044,0
2017-06-06,2.7327,2.7327,2.56,2.65,14220,0
2017-06-07,2.59,2.7,2.51,2.69,38847,0
2017-06-08,2.66,2.75,2.5896,2.7,38271,0
2017-06-09,2.66,2.67,2.59,2.6,31878,0
2017-06-12,2.6,2.76,2.54,2.57,36341,0
2017-06-13,2.57,2.78,2.55,2.76,51030,0
2017-06-14,2.71,2.86,2.67,2.67,35376,0
2017-06-15,2.6801,2.7744,2.56,2.56,2634,0
2017-06-16,2.82,2.82,2.6601,2.661,1411,0
2017-06-19,2.67,2.68,2.67,2.68,952,0
2017-06-20,2.63,2.94,2.63,2.86,60523,0
2017-06-21,2.91,3.18,2.87,3.09,129330,0
2017-06-22,3.09,3.2343,2.99,3.09,6712,0
2017-06-23,3.0645,3.07,3.03,3.04,6012,0
2017-06-26,3.02,3.23,3.02,3.19,17609,0
2017-06-27,3.2,3.2152,3.12,3.1399,4778,0
2017-06-28,3.13,3.15,3.06,3.06,5658,0
2017-06-29,3.1,3.15,3.1,3.14,28717,0
2017-06-30,3.15,3.63,3.15,3.31,27269,0
2017-07-03,3.29,3.2999,3.25,3.2999,3421,0
2017-07-05,3.31,3.32,3.2728,3.2728,1384,0
2017-07-06,3.32,3.36,3.21,3.33,44487,0
2017-07-07,3.335,3.35,3.18,3.29,6076,0
2017-07-10,3.23,3.289,3.19,3.22,7947,0
2017-07-11,3.24,3.3,3.22,3.22,1093,0
2017-07-12,3.27,3.2773,3.23,3.23,1196,0
2017-07-13,3.31,3.33,3.14,3.31,9277,0
2017-07-14,3.32,3.33,3.32,3.33,4303,0
2017-07-17,3.34,3.35,3.33,3.34,3538,0
2017-07-18,3.35,3.4,3.23,3.4,8845,0
2017-07-19,3.4,3.9753,3.4,3.8721,20470,0
2017-07-20,3.73,4.42,3.73,4.12,28441,0
2017-07-21,4.28,4.34,4.2308,4.27,20960,0
2017-07-24,4.28,4.4544,4.28,4.44,18104,0
2017-07-25,4.48,4.61,4.42,4.42,17344,0
2017-07-26,4.46,4.52,4.401,4.46,16664,0
2017-07-27,4.56,4.56,3.6398,3.79,48356,0
2017-07-28,3.82,3.889,3.67,3.7,18172,0
2017-07-31,3.66,4.2,3.66,3.995,24712,0
2017-08-01,3.99,4.1,3.99,4.04,22781,0
2017-08-02,4.15,4.198,4.04,4.06,15410,0
2017-08-03,4.228,4.228,4,4,10255,0
2017-08-04,3.98,4.08,3.9,3.93,51031,0
2017-08-07,4.0252,4.2239,4.01,4.06,27397,0
2017-08-08,4.01,4.14,4,4,38441,0
2017-08-09,4.05,4.05,4,4,18497,0
2017-08-10,4,4,3.94,3.97,11578,0
2017-08-11,3.94,3.98,3.88,3.93,5770,0
2017-08-14,3.9,3.9,3.75,3.9,20879,0
2017-08-15,3.8959,3.9323,3.67,3.7,37131,0
2017-08-16,3.7,3.7,3.25,3.54,13470,0
2017-08-17,3.56,3.58,2.961,2.961,22257,0
2017-08-18,2.96,3.429,2.96,2.98,13899,0
2017-08-21,2.98,3.366,2.67,3.04,30480,0
2017-08-22,3.16,3.2951,2.988,3.23,2965,0
2017-08-23,3.23,3.23,3.08,3.21,2770,0
2017-08-24,3.05,3.19,3.0349,3.19,6055,0
2017-08-25,3,3.08,2.93,2.98,5444,0
2017-08-28,3,3.06,3,3.03,8378,0
2017-08-29,2.9,3.07,2.8164,3.01,5638,0
2017-08-30,2.97,3.03,2.85,3.03,2920,0
2017-08-31,3.0222,3.15,3.0178,3.14,16829,0
2017-09-01,3.105,3.32,3.02,3.32,38504,0
2017-09-05,3.35,3.47,2.91,2.91,53538,0
2017-09-06,2.9533,3.074,2.8541,2.99,13050,0
2017-09-07,3.07,3.07,2.9944,3,4202,0
2017-09-08,3.0078,3.07,2.86,3,9270,0
2017-09-11,3.05,3.06,2.86,2.95,7911,0
2017-09-12,3.02,3.04,2.87,2.97,36505,0
2017-09-13,3.0767,3.08,3.0486,3.0486,1972,0
2017-09-14,2.951,3.15,2.951,3.05,4616,0
2017-09-15,3.0698,3.12,3.06,3.08,9114,0
2017-09-18,3.1,3.2899,3.1,3.28,22580,0
2017-09-19,3.25,3.257,3.2365,3.2566,2960,0
2017-09-20,3.2876,3.54,3.27,3.527,4594,0
2017-09-21,3.49,3.4948,3.4643,3.49,924,0
2017-09-22,3.48,3.6,3.48,3.6,3253,0
2017-09-25,3.54,3.54,3.241,3.38,6185,0
2017-09-26,3.33,3.4825,3.25,3.35,3970,0
2017-09-27,3.49,3.5,3.46,3.46,15862,0
2017-09-28,3.41,3.6,3.16,3.55,27516,0
2017-09-29,3.55,3.55,3.53,3.55,2316,0
2017-10-02,3.5,3.57,3.5,3.53,4960,0
2017-10-03,3.55,3.55,3.53,3.53,1321,0
2017-10-04,3.55,3.55,3.53,3.53,1843,0
2017-10-05,3.5498,3.55,3.5456,3.55,5405,0
2017-10-06,3.55,3.7101,3.53,3.59,4011,0
2017-10-09,3.668,3.8147,3.668,3.8147,2106,0
2017-10-10,3.6,3.78,3.55,3.55,17489,0
2017-10-11,3.5701,3.65,3.55,3.57,28255,0
2017-10-12,3.6,3.6,3.56,3.56,734,0
2017-10-13,3.515,3.57,3.5118,3.5599,5057,0
2017-10-16,3.59,3.59,3.501,3.52,17546,0
2017-10-17,3.54,3.54,3.51,3.51,647,0
2017-10-18,3.57,3.592,3.54,3.5672,6362,0
2017-10-19,3.5015,3.6,3.5,3.52,3205,0
2017-10-20,3.55,3.5736,3.2117,3.49,10186,0
2017-10-23,3.4,3.4723,3.33,3.35,8734,0
2017-10-24,3.4,3.4,3.35,3.38,4154,0
2017-10-25,3.4,3.5105,3.36,3.3601,9373,0
2017-10-26,3.43,3.4402,3.13,3.31,3618,0
2017-10-27,3.15,3.552,3.15,3.25,3437,0
2017-10-30,3.2646,3.3853,3.2646,3.29,2784,0
2017-10-31,3.3252,3.4199,3.28,3.28,5429,0
2017-11-01,3.5484,3.6,3.54,3.54,1727,0
2017-11-02,3.55,3.55,3.5,3.51,1100,0
2017-11-03,3.58,3.58,3.58,3.58,121,0
2017-11-06,3.6,3.6,3.131,3.49,12528,0
2017-11-07,3.48,3.48,3.23,3.31,4468,0
2017-11-08,3.25,3.32,3.13,3.31,8048,0
2017-11-09,3.28,4.2795,3.28,3.91,107965,0
2017-11-10,4.1818,4.1866,3.8,3.9752,46980,0
