Date,Open,High,Low,Close,Volume,OpenInt
2012-05-23,38.6,38.6,38.6,38.6,25,0
2012-05-29,38.6,38.6,38.6,38.6,5075,0
2012-05-31,38.72,38.8,38.72,38.8,1425,0
2012-06-01,38.8,38.8,38.76,38.76,50000,0
2012-06-05,38.76,38.76,38.72,38.76,300,0
2012-06-13,38.68,38.68,38.68,38.68,50,0
2012-06-18,38.56,38.6,38.48,38.6,950,0
2012-06-19,38.68,38.68,38.68,38.68,25,0
2012-06-27,38.64,38.8,38.64,38.8,100,0
2012-06-28,38.64,38.72,38.64,38.64,75,0
2012-07-09,38.4,38.52,38.4,38.52,2250,0
2012-07-10,38.68,38.68,38.68,38.68,12500,0
2012-07-11,38.6,38.64,38.6,38.64,6475,0
2012-07-12,38.56,38.68,38.52,38.68,375,0
2012-07-13,38.64,38.64,38.64,38.64,25,0
2012-07-17,38.6,38.8,38.6,38.8,34725,0
2012-07-18,38.8,38.8,38.8,38.8,6250,0
2012-07-19,38.8,38.84,38.8,38.84,1000,0
2012-07-20,38.84,39.12,38.84,38.84,675,0
2012-07-23,38.6,39.24,38.6,38.88,5975,0
2012-07-25,38.92,38.96,38.92,38.96,4425,0
2012-07-26,38.96,38.96,38.96,38.96,25,0
2012-07-27,39,39,38.92,38.92,1325,0
2012-07-30,39,39,39,39,400,0
2012-07-31,39,39.12,39,39.08,20580,0
2012-08-01,39.08,39.08,39.08,39.08,5000,0
2012-08-06,39.12,39.12,39.04,39.08,12840,0
2012-08-09,39.12,39.12,39.08,39.08,500,0
2012-08-10,39.12,39.12,39.08,39.08,550,0
2012-08-13,39.12,39.12,39.04,39.04,50,0
2012-08-14,39.12,39.12,39.04,39.04,75,0
2012-08-15,39.12,39.2,39.12,39.2,8775,0
2012-08-17,39.2,39.24,39.2,39.24,3350,0
2012-08-20,39.2,39.2,39.2,39.2,125,0
2012-08-21,39.2,39.2,39.16,39.16,200,0
2012-08-22,39.16,39.2,39.16,39.16,150,0
2012-08-23,39.2,39.2,39.2,39.2,1375,0
2012-08-24,39.16,39.2,39.16,39.16,150,0
2012-08-27,39.16,39.24,39.16,39.24,1325,0
2012-08-28,39.24,39.24,39.24,39.24,1250,0
2012-08-29,39.28,39.28,39.28,39.28,6250,0
2012-08-31,39.32,39.32,39.32,39.32,25,0
2012-09-04,39.28,39.28,39.28,39.28,20250,0
2012-09-05,39.32,39.32,39.24,39.24,150,0
2012-09-11,39.24,39.24,39.24,39.24,25200,0
2012-09-17,39.68,39.68,39.68,39.68,2500,0
2012-09-20,39.16,39.16,39.16,39.16,25,0
2012-09-25,39.184,39.184,39.184,39.184,125,0
2012-09-27,39.24,39.276,39.24,39.24,86425,0
2012-09-28,39.324,39.324,39.324,39.324,25,0
2012-10-02,39.08,39.32,39.08,39.32,1145,0
2012-10-03,39.32,39.328,39.28,39.328,75,0
2012-10-05,39.36,39.36,39.32,39.32,450,0
2012-10-08,39.36,39.36,39.24,39.24,4450,0
2012-10-16,39.84,39.84,39.36,39.36,1250,0
2012-10-26,39.84,39.84,39.84,39.84,50,0
2012-11-05,39.6,39.6,39.6,39.6,250,0
2012-11-12,39.44,39.6,39.4,39.56,9475,0
2012-11-13,39.6,39.6,39.6,39.6,25,0
2012-11-16,39.48,39.48,39.48,39.48,50,0
2012-11-30,39.44,39.56,39.44,39.56,2033,0
2012-12-04,39.56,39.56,39.56,39.56,625,0
2012-12-11,39.56,39.56,39.56,39.56,2410,0
2012-12-21,39.72,39.76,39.66,39.66,200,0
2013-01-04,39.6,39.6,39.6,39.6,2500,0
2013-01-08,39.84,40,39.6,39.6,440450,0
2013-01-09,39.6,40,39.6,40,151715,0
2013-01-14,39.916,39.916,39.916,39.916,25,0
2013-01-15,39.924,39.924,39.924,39.924,250,0
2013-01-17,39.904,39.904,39.904,39.904,25,0
2013-01-18,39.88,39.88,39.88,39.88,25,0
2013-01-22,40,40,39.88,39.88,2800,0
2013-01-24,39.92,39.92,39.92,39.92,125,0
2013-01-28,39.64,39.64,39.64,39.64,50,0
2013-01-29,39.64,39.64,39.64,39.64,25,0
2013-01-31,39.88,39.92,39.88,39.92,175,0
2013-02-04,39.64,39.64,39.64,39.64,25,0
2013-02-11,39.84,39.88,39.72,39.72,375,0
2013-02-20,39.692,39.692,39.692,39.692,50,0
2013-02-25,39.68,39.72,39.68,39.68,2575,0
2013-03-01,39.68,39.68,39.68,39.68,100,0
2013-03-05,39.84,40.24,39.72,39.76,3700,0
2013-03-06,39.76,39.84,39.72,39.84,14863,0
2013-03-07,40.08,40.08,39.72,39.72,365,0
2013-03-08,39.52,39.92,39.52,39.76,100,0
2013-03-11,40.08,40.08,39.72,39.72,50,0
2013-03-15,39.68,39.68,39.68,39.68,125,0
2013-03-19,39.68,39.84,39.68,39.8,150,0
2013-03-21,39.64,39.64,39.64,39.64,100,0
2013-03-25,37.2,40.2,37.2,39.76,1276,0
2013-03-26,39.96,39.96,39.908,39.908,225,0
2013-04-01,40.16,40.16,39.92,40,2500,0
2013-04-02,40.4,40.4,40,40,202211,0
2013-04-03,40,40.2,40,40.16,35050,0
2013-04-04,38.4,40.6,37.76,37.8,25849,0
2013-04-05,40.08,43.56,40,40.08,325,0
2013-04-08,40,40,39.96,39.96,50,0
2013-04-09,43.432,43.432,43.432,43.432,25,0
2013-04-11,37.96,38,37.96,38,375,0
2013-04-12,42.96,42.96,42.96,42.96,25,0
2013-04-16,39.92,39.92,39.92,39.92,25,0
2013-04-17,39.8,39.8,38.656,39.52,258,0
2013-04-18,39.52,42.96,38.56,42.96,1138,0
2013-04-19,41.12,43.96,41.12,43.96,75,0
2013-04-23,46,46,46,46,25,0
2013-04-24,48,68,48,51.12,3214,0
2013-04-25,52.04,56.8,52.04,56.8,1508,0
2013-04-26,57.68,71.92,57.68,67.96,967,0
2013-04-29,72,72,64.172,66.2,918,0
2013-04-30,72,74.6,70,72.004,356,0
2013-05-01,66,75.6,66,71,1048,0
2013-05-02,74,87,68.4,68.4,4930,0
2013-05-03,79.6,82,67.4,67.4,2919,0
2013-05-06,68,68,56.32,61.72,1696,0
2013-05-07,60,60,56.2,56.28,412,0
2013-05-08,56.12,56.12,48.36,52.16,1222,0
2013-05-09,52,52,44,44.28,1228,0
2013-05-10,44.6,48,44.4,47.6,675,0
2013-05-13,52,52.12,44.104,47.84,835,0
2013-05-14,45.92,45.92,44.4,45.44,175,0
2013-05-15,47.8,47.8,44,47.68,138,0
2013-05-16,47.96,47.96,44.76,45.8,214,0
2013-05-17,46.2,46.2,46,46,179,0
2013-05-20,43.2,44.24,43.2,44.24,50,0
2013-05-21,45.16,45.16,45.16,45.16,25,0
2013-05-22,44.8,44.8,44.8,44.8,48,0
2013-05-28,46.8,48,46.76,48,200,0
2013-05-29,48.12,48.12,48,48,225,0
2013-05-31,44.88,44.88,44.88,44.88,75,0
2013-06-05,43.24,43.24,43.24,43.24,25,0
2013-06-07,44,47.88,39.12,39.12,350,0
2013-06-10,41.88,42,41.88,42,75,0
2013-06-12,43.04,43.36,43,43,450,0
2013-06-14,49.88,49.88,41,47.8,600,0
2013-06-17,44.4,44.4,44.4,44.4,25,0
2013-06-20,43,43.56,43,43.56,275,0
2013-06-21,47.52,47.72,47.52,47.72,50,0
2013-06-24,47.68,47.68,44.68,44.68,75,0
2013-06-25,40.68,44.16,40.68,44.16,175,0
2013-06-26,44.08,44.08,44.08,44.08,50,0
2013-07-01,44,44.28,44,44.12,725,0
2013-07-02,44.76,44.768,44.72,44.72,75,0
2013-07-03,44.6,44.6,44.6,44.6,75,0
2013-07-08,44.8,44.92,44.8,44.92,725,0
2013-07-10,44.932,44.932,44.932,44.932,31,0
2013-07-11,44.8,44.84,44.76,44.84,125,0
2013-07-12,44.72,44.72,44.72,44.72,25,0
2013-07-17,44.404,44.404,44.404,44.404,50,0
2013-07-19,44.4,44.4,44.28,44.28,100,0
2013-07-22,44.28,44.28,44.28,44.28,25,0
2013-07-23,44.4,44.4,44.4,44.4,25,0
2013-07-24,44,44,43.8,43.8,75,0
2013-07-26,43.76,43.76,43.412,43.412,50,0
2013-07-29,43.2,43.2,40,40,113,0
2013-07-30,32,32.4,32,32,213033,0
2013-07-31,32.4,32.4,32,32,23794,0
2013-08-01,32.16,32.16,32,32,14760,0
2013-08-02,32,32.12,32,32,4808,0
2013-08-05,35.32,35.32,32.08,32.72,1561,0
2013-08-06,33.6,33.6,32.56,33.16,1813,0
2013-08-07,33.16,33.32,32.04,33.26,1696,0
2013-08-09,32.52,33.28,32.4,33.28,1225,0
2013-08-12,33.116,33.116,32.04,32.64,538,0
2013-08-13,33.2,33.24,31.8,32.4,2479,0
2013-08-14,32.44,33.6,32.44,33.4,7325,0
2013-08-15,33.4,33.4,33.32,33.4,16725,0
2013-08-16,33.56,34,33.4,33.4,20682,0
2013-08-19,33.391,33.4,33.2,33.2,1453,0
2013-08-20,33.36,33.36,33.36,33.36,25,0
2013-08-21,33.32,33.32,32.88,33.12,275,0
2013-08-22,33,33.32,33,33.04,125,0
2013-08-23,33.4,34.2,33.4,33.6,1475,0
2013-08-26,33.6,34,33.4,33.56,15175,0
2013-08-27,33.6,33.6,32.4,32.6,13721,0
2013-08-28,32.8,33.56,32.4,32.6,1225,0
2013-08-29,33.36,33.36,33,33,125,0
2013-08-30,33.2,33.4,33.12,33.4,150,0
2013-09-03,33.4,33.4,32.92,33.32,1009,0
2013-09-04,33.32,33.32,32.2,33.16,4943,0
2013-09-05,33,33.36,32.12,33.36,1814,0
2013-09-06,33.04,33.36,32.44,32.88,1443,0
2013-09-09,33,33,32.4,32.4,632,0
2013-09-10,33,33,31.96,32.32,1607,0
2013-09-11,32.2,32.76,31.96,32.28,4062,0
2013-09-12,32.2,32.36,32.04,32.32,483,0
2013-09-13,32.2,32.4,31.84,31.84,706,0
2013-09-16,32,32,31.84,31.84,300,0
2013-09-17,32.96,32.96,31.48,32,1000,0
2013-09-18,32.4,32.4,32,32,615,0
2013-09-19,32,32.56,31.84,32.56,3246,0
2013-09-20,31.6,32.4,29,29,15334,0
2013-09-23,30.96,31,30.04,30.36,7663,0
2013-09-24,30.4,30.96,28.08,30,3425,0
2013-09-25,30.6,30.6,29.8,30,2200,0
2013-09-26,30,30.72,29.96,30,476,0
2013-09-27,30,30,29.84,30,475,0
2013-09-30,30.68,30.76,30,30.04,125,0
2013-10-01,30.76,30.88,30.4,30.8,1825,0
2013-10-02,30.68,30.8,30.2,30.48,22375,0
2013-10-03,30.24,30.76,30,30.52,400,0
2013-10-04,30.08,31.2,29.8,31.2,12300,0
2013-10-07,30.96,30.96,30.92,30.96,250,0
2013-10-08,30.44,31,30.04,31,875,0
2013-10-09,31,31,31,31,25,0
2013-10-10,30.6,31,30.6,31,350,0
2013-10-11,30.92,30.96,30.8,30.96,500,0
2013-10-15,30.8,33.16,30.8,33.16,900,0
2013-10-16,31,31.2,30.8,30.8,2775,0
2013-10-17,31,31.12,30.8,31.12,7234,0
2013-10-18,32.4,33.28,32,32.44,975,0
2013-10-21,32.36,32.72,31.8,32,10575,0
2013-10-23,31.76,32.12,31.76,32,5125,0
2013-10-24,32.16,32.16,31.96,31.96,225,0
2013-10-25,32.04,32.16,31.2,32,11200,0
2013-10-28,32,32,31.92,31.92,825,0
2013-10-29,31.88,32.4,31.88,31.96,23750,0
2013-10-30,32,32,31.96,31.96,100,0
2013-10-31,32,32,32,32,1725,0
2013-11-01,32.4,32.4,32,32,1125,0
2013-11-06,32,32,32,32,50,0
2013-11-07,31.96,31.96,31.92,31.92,100,0
2013-11-08,31.92,32.198,31.8,31.998,350,0
2013-11-11,33.36,33.36,31.92,31.92,2050,0
2013-11-12,31.8,32,31.6,32,1550,0
2013-11-14,30.08,30.08,22.76,23.16,20775,0
2013-11-15,23.96,23.96,19.6,19.6,50107,0
2013-11-18,20.6,20.6,18.28,18.6,25575,0
2013-11-19,18.4,18.6,18.08,18.08,101875,0
2013-11-20,18.64,20.36,18.64,19.8,6075,0
2013-11-21,19.96,20.6,18.946,19.6,5300,0
2013-11-22,19.44,20.56,18.56,19.6,9125,0
2013-11-25,19.96,20.474,18.996,19.96,2731,0
2013-11-26,20,20,18.72,19.2,11825,0
2013-11-27,19.2,20.52,19,20.36,31525,0
2013-11-29,19.4,21.64,18.96,21.52,3696,0
2013-12-02,20.76,21.32,19.92,21.32,1950,0
2013-12-03,21,21.12,19.88,19.88,6600,0
2013-12-04,20.44,20.56,19.56,20,3100,0
2013-12-05,20.04,21.6,19.56,19.56,8525,0
2013-12-06,18.88,19.8,18.604,18.72,12857,0
2013-12-09,18.68,19.52,18.64,18.68,11575,0
2013-12-10,19.92,19.92,18.6,18.96,724,0
2013-12-11,19.92,19.92,18.6,18.64,2269,0
2013-12-12,18.04,18.88,18.04,18.88,725,0
2013-12-13,18.4,18.8,18.16,18.28,5375,0
2013-12-16,19.72,19.84,18.44,19.24,3600,0
2013-12-17,18.52,19.6,18.4,18.68,275,0
2013-12-18,19.2,19.56,18.12,18.4,25575,0
2013-12-19,18.24,18.6,17.28,17.96,4598,0
2013-12-20,17.76,17.92,17.4,17.4,24500,0
2013-12-23,17.96,18.2,17.44,17.72,2138,0
2013-12-24,18,18,17.72,17.76,650,0
2013-12-26,18.4,18.4,17.64,17.72,4500,0
2013-12-27,18,18.68,17.48,17.56,13500,0
2013-12-30,17.56,18.88,17.56,18.8,2150,0
2013-12-31,18.68,20.2,18,19.44,9425,0
2014-01-02,19.96,23,19.68,21.16,49571,0
2014-01-03,22.92,22.92,20.24,20.804,15902,0
2014-01-06,21.08,21.16,19.4,20.64,13277,0
2014-01-07,20.88,21.8,20.56,21.6,6775,0
2014-01-08,21.6,22.6,21.24,21.64,6229,0
2014-01-09,21.72,22.08,21.48,21.528,6550,0
2014-01-10,22,22.76,21.6,21.6,14552,0
2014-01-13,22,22,21.6,21.796,5431,0
2014-01-14,22.23,22.23,21.72,22,5938,0
2014-01-15,22,22.76,21.96,22.16,23425,0
2014-01-16,22.2,22.4,21.68,21.8,6650,0
2014-01-17,21.92,21.96,20,20.32,8650,0
2014-01-21,21.4,21.6,20.92,21.6,4617,0
2014-01-22,21.2,21.6,21,21.16,600,0
2014-01-23,20.68,21.08,20.32,20.44,1650,0
2014-01-24,20.72,21.28,19.96,20.72,11950,0
2014-01-27,20.28,20.4,20.08,20.08,9575,0
2014-01-28,20.24,20.24,18.04,18.84,37675,0
2014-01-29,18.84,18.84,18.28,18.28,5123,0
2014-01-30,18.4,20,18.4,18.92,6475,0
2014-01-31,18.76,19.04,18.44,19,2550,0
2014-02-04,18.92,19,18.84,19,1658,0
2014-02-05,19,19,17.6,17.68,6142,0
2014-02-06,17.996,18.04,17.44,17.52,9611,0
2014-02-07,17.92,19,17.16,17.8,9340,0
2014-02-10,18.04,18.8,17.84,18.8,250,0
2014-02-11,18.28,19,18,18.88,4917,0
2014-02-12,19,19,18.8,18.8,5284,0
2014-02-13,18.8,18.96,18.44,18.96,2651,0
2014-02-14,19,19.48,18.98,19.24,1786,0
2014-02-18,18.72,18.72,18.72,18.72,25,0
2014-02-19,19,20.4,19,20.36,2248,0
2014-02-20,20.16,20.2,19.32,19.72,663,0
2014-02-21,19.8,20,19.24,20,2664,0
2014-02-24,19.32,20,19.2,19.56,4014,0
2014-02-25,20.2,20.2,19.6,20,3102,0
2014-02-26,20.2,20.2,20.078,20.16,883,0
2014-02-27,20.2,21.36,20.2,21.08,10019,0
2014-02-28,21.12,25,21.12,24.12,27554,0
2014-03-03,24.2,24.2,23.04,23.32,2780,0
2014-03-04,23.32,24.96,23.2,23.4,2675,0
2014-03-05,23.858,23.858,23.858,23.858,83,0
2014-03-06,23.2,23.768,23.2,23.2,1128,0
2014-03-07,23.88,24.56,23.34,23.96,1885,0
2014-03-10,23.6,24.4,23.6,23.96,2405,0
2014-03-11,24.4,28,23.64,23.68,2200,0
2014-03-12,23.68,24.12,23.68,23.96,665,0
2014-03-13,23.829,23.829,23.2,23.2,1738,0
2014-03-14,23.24,23.56,23.24,23.56,506,0
2014-03-17,23.44,23.52,23.2,23.52,637,0
2014-03-18,23.92,23.96,23.293,23.293,830,0
2014-03-19,23.28,23.28,22.48,23,1513,0
2014-03-20,22.44,22.96,22.4,22.96,537,0
2014-03-21,22.44,22.44,22.44,22.44,89,0
2014-03-26,22.44,22.84,22.44,22.6,1050,0
2014-03-28,22.68,22.68,22.68,22.68,600,0
2014-03-31,22.52,22.6,22.4,22.6,800,0
2014-04-01,21.88,22.66,19.56,20.32,2628,0
2014-04-02,20.08,20.64,18.92,20.64,3680,0
2014-04-03,20.16,20.2,19.4,19.6,494,0
2014-04-04,19.8,19.8,19.6,19.6,1070,0
2014-04-07,19.6,19.6,18.28,18.52,3374,0
2014-04-08,18.52,19.36,18,18.88,5026,0
2014-04-09,18.8,18.8,17.56,18.4,3075,0
2014-04-10,18.24,18.68,17.32,18.56,5971,0
2014-04-11,18.56,18.8,15.4,16.16,10755,0
2014-04-14,16.24,17.08,16.24,16.96,2875,0
2014-04-15,16.6,18.08,15.68,18.04,4084,0
2014-04-21,17.36,17.4,17,17,1427,0
2014-04-22,16.76,17.695,16.68,16.8,613,0
2014-04-23,17,17.04,16.6,16.6,377,0
2014-04-25,16.28,16.28,15.32,15.48,7338,0
2014-04-28,15.6,15.6,15.4,15.4,1933,0
2014-04-29,15.32,15.4,15.16,15.16,1375,0
2014-04-30,15.2,15.2,15.04,15.04,3227,0
2014-05-01,15.2,15.24,14.4,15.24,1925,0
2014-05-02,15,15,14.48,14.6,2525,0
2014-05-05,14.56,14.8,14.24,14.4,3274,0
2014-05-06,14.4,14.4,13.08,13.8,3150,0
2014-05-07,14,14,13.08,13.2,6605,0
2014-05-08,11.52,11.96,3.56,3.88,812544,0
2014-05-09,4,4.96,3.96,4.72,430679,0
2014-05-12,4.84,5.72,4.72,5.2,264108,0
2014-05-13,5.36,5.36,4.72,4.76,105886,0
2014-05-14,5,5.004,4.56,4.64,43623,0
2014-05-15,5.08,5.08,4.44,4.64,38353,0
2014-05-16,4.64,4.8,4.64,4.68,25863,0
2014-05-19,4.8,4.8,4.4404,4.76,77868,0
2014-05-20,4.64,4.8,4.56,4.6,18367,0
2014-05-21,4.68,6,4.6,5.88,220107,0
2014-05-22,5.88,7,5.6,5.76,259604,0
2014-05-23,5.56,6.4,5.56,6.36,96289,0
2014-05-27,6.4,6.8,6.0404,6.4,45637,0
2014-05-28,6.72,6.8,6.3996,6.44,68533,0
2014-05-29,6.6,6.8,6.4,6.56,32064,0
2014-05-30,6.44,6.68,6.4,6.5692,33209,0
2014-06-02,6.68,6.76,6.56,6.72,15711,0
2014-06-03,6.72,6.72,6.2,6.4,20186,0
2014-06-04,6.28,6.76,6.16,6.72,34632,0
2014-06-05,7.28,7.8,7.04,7.8,75547,0
2014-06-06,9,10.96,8.44,9.28,1222379,0
2014-06-09,9.04,9.788,8.6,8.8,151905,0
2014-06-10,8.6,9,8.04,8.6,60900,0
2014-06-11,8.68,9.12,8.12,8.9604,88640,0
2014-06-12,9.12,9.28,8.84,9.2,26814,0
2014-06-13,9.2,9.48,9.2,9.24,19664,0
2014-06-16,9.52,9.52,9,9.12,12339,0
2014-06-17,9.28,9.56,8.48,8.68,24160,0
2014-06-18,8.6,8.92,8.08,8.2,52993,0
2014-06-19,8.2,8.2,7.48,7.6,43534,0
2014-06-20,7.76,7.8,7.24,7.24,43205,0
2014-06-23,7.2,8.48,7.2,8.3596,58248,0
2014-06-24,8.4,9.36,8.244,8.96,125031,0
2014-06-25,8.76,9.2,8.4,9.12,44045,0
2014-06-26,9.08,9.48,8.64,9.16,55220,0
2014-06-27,9.16,10.16,8.136,8.6,207404,0
2014-06-30,8.44,9.08,8.4,8.96,37681,0
2014-07-01,8.88,9.1468,8.88,9.04,31555,0
2014-07-02,9.12,9.28,8.84,9.28,26650,0
2014-07-03,9.48,9.68,9.28,9.4,17037,0
2014-07-07,10.12,10.12,8.84,9.16,44109,0
2014-07-08,9.16,9.28,8.8,8.88,22881,0
2014-07-09,8.84,9.2,8.8,9.2,10954,0
2014-07-10,9.4,9.6,9.04,9.36,38962,0
2014-07-11,9.52,10,9.424,9.56,24753,0
2014-07-14,9.72,9.96,8.8,8.92,88431,0
2014-07-15,9.2,9.2,8.56,8.84,34060,0
2014-07-16,9.4,9.76,9.12,9.36,32510,0
2014-07-17,9.2,9.68,9.12,9.12,6696,0
2014-07-18,9.12,9.52,9,9.52,20468,0
2014-07-21,9.52,9.68,9.04,9.68,10628,0
2014-07-22,9.72,10.2,9.68,9.8,42441,0
2014-07-23,9.8,10,9.4,9.44,8545,0
2014-07-24,9.68,9.68,9.48,9.48,6168,0
2014-07-25,9.4,9.44,9,9.12,25177,0
2014-07-28,9.32,9.32,8.8,9.04,31314,0
2014-07-29,8.92,9.12,8.92,8.92,7953,0
2014-07-30,8.92,9.04,8.68,8.96,11264,0
2014-07-31,8.72,8.72,7.28,8.72,43364,0
2014-08-01,8.44,8.68,8.04,8.08,17923,0
2014-08-04,8.2,8.52,7.36,7.72,22501,0
2014-08-05,7.72,7.96,7.32,7.4,14685,0
2014-08-06,7.24,7.56,7.24,7.52,21157,0
2014-08-07,7.8,7.8,6.2,6.48,85427,0
2014-08-08,6.32,6.8,6,6.8,47275,0
2014-08-11,6.8,6.88,6.4,6.68,23593,0
2014-08-12,6.8,6.8,6.4,6.44,6598,0
2014-08-13,6.48,6.72,6.4,6.68,3681,0
2014-08-14,6.64,6.88,6.64,6.84,14402,0
2014-08-15,6.8,6.88,6.7232,6.88,6634,0
2014-08-18,6.8796,6.8796,6.72,6.72,14585,0
2014-08-19,6.88,6.88,6.44,6.48,10443,0
2014-08-20,6.6,6.6,6.144,6.28,18286,0
2014-08-21,6.16,7,6.08,6.44,6083,0
2014-08-22,6.52,6.6,6.2004,6.44,5759,0
2014-08-25,6.44,6.44,6.12,6.12,29997,0
2014-08-26,6.2,6.2,5.836,5.92,17850,0
2014-08-27,5.84,6,5.6,6,5170,0
2014-08-28,6,6,5.6,5.8,24299,0
2014-08-29,6,6.08,5.88,5.96,6459,0
2014-09-02,6.04,6.08,5.88,5.92,26887,0
2014-09-03,6.08,6.08,5.68,5.76,13754,0
2014-09-04,5.48,5.9596,5.48,5.72,8380,0
2014-09-05,5.76,6.32,5.76,6.08,18301,0
2014-09-08,6.16,7.6,6.16,7.2,54205,0
2014-09-09,7.08,7.48,7.04,7.28,8147,0
2014-09-10,6.96,7.16,5.92,6.48,57531,0
2014-09-11,6.36,6.92,5.8,6.92,79311,0
2014-09-12,6.88,6.88,6.124,6.56,2093,0
2014-09-15,6.48,6.7196,6.008,6.16,2458,0
2014-09-16,6.044,6.2096,6.04,6.12,5134,0
2014-09-17,6.68,6.72,6.08,6.24,5326,0
2014-09-18,6.602,6.602,6.08,6.2,8832,0
2014-09-19,6.2,6.44,5.92,6,17168,0
2014-09-22,6.6796,6.6796,6,6.08,10155,0
2014-09-23,6.2,6.4,5.8,6.08,9986,0
2014-09-24,6.16,6.36,6.16,6.16,607,0
2014-09-25,5.96,6.2,5.8,6.12,2148,0
2014-09-26,6.28,6.48,6.24,6.36,6105,0
2014-09-29,6.4,6.64,5.88,6.48,24568,0
2014-09-30,6.2,6.76,6.0404,6.6,7552,0
2014-10-01,6.72,6.8,6.28,6.32,4685,0
2014-10-02,6.28,6.4,5.96,6.4,5160,0
2014-10-03,6.72,6.72,5.8,5.92,3243,0
2014-10-06,6.684,6.684,6,6.4,2191,0
2014-10-07,6.4,6.68,6.04,6.28,6081,0
2014-10-08,6.2,6.4,6.018,6.08,1800,0
2014-10-09,6.16,6.36,6.12,6.24,2572,0
2014-10-10,6.28,6.32,6.12,6.28,3100,0
2014-10-13,6.2,6.32,6.12,6.16,3431,0
2014-10-14,6.1392,6.192,6,6.08,2669,0
2014-10-15,6.16,6.16,5.72,5.84,42668,0
2014-10-16,5.72,6,5.64,5.88,14946,0
2014-10-17,6.08,6.16,5.32,5.84,6275,0
2014-10-20,6,6.04,5.9,6,6042,0
2014-10-21,6.04,6.12,5.96,6.08,2768,0
2014-10-22,5.64,5.96,5.56,5.6,14100,0
2014-10-23,5.48,5.64,5.24,5.32,11133,0
2014-10-24,5.4,5.56,5,5.56,19708,0
2014-10-27,5.36,5.56,5.36,5.56,3325,0
2014-10-28,5.28,5.52,5.12,5.36,9416,0
2014-10-29,5.048,5.52,5.048,5.3996,1650,0
2014-10-30,5.16,5.36,4.84,5.36,20686,0
2014-10-31,5.36,5.7596,5.32,5.5264,7008,0
2014-11-03,5.44,5.76,5.44,5.64,720,0
2014-11-04,5.52,5.72,5.2,5.2928,9165,0
2014-11-05,5.24,5.56,5.2,5.56,2532,0
2014-11-06,5.24,5.24,4.24,4.8,55759,0
2014-11-07,4.56,5,4.412,4.44,25266,0
2014-11-10,4.4,4.76,4.32,4.4,14645,0
2014-11-11,4.6,4.6,4.2,4.48,49903,0
2014-11-12,4.4,4.6,4.32,4.48,24900,0
2014-11-13,4.48,5.16,4.08,4.36,19041,0
2014-11-14,4.48,5,4.48,4.88,18982,0
2014-11-17,5.12,5.56,4.8,4.88,12595,0
2014-11-18,5.16,5.28,5,5.28,2511,0
2014-11-19,5,5.32,5,5.32,14479,0
2014-11-20,5.4,5.4,5.02,5.24,10105,0
2014-11-21,5.2,5.48,4.52,5,44212,0
2014-11-24,5.2,5.24,4.2,5.24,7325,0
2014-11-25,5.4,5.4,5.04,5.28,3300,0
2014-11-26,5.32,5.4,4.64,5.28,24563,0
2014-11-28,5.28,5.4,4.84,5.4,4499,0
2014-12-01,5.24,5.6,4.64,5.24,1650,0
2014-12-02,5.32,5.32,5.28,5.32,2800,0
2014-12-03,5.2,5.36,4.84,5.36,12439,0
2014-12-04,5.32,5.44,4.96,5.2992,7629,0
2014-12-05,5.4,5.4,5.2,5.4,9933,0
2014-12-08,5.2,5.4,5,5.12,6978,0
2014-12-09,5.16,5.2,5.08,5.12,5293,0
2014-12-10,5,5.0804,4.8,4.92,4269,0
2014-12-11,5.04,5.16,4.6576,5.04,9339,0
2014-12-12,4.92,5,4.92,5,1747,0
2014-12-15,5.16,5.2,4.28,4.96,24543,0
2014-12-16,5,5.12,4.4,4.64,5773,0
2014-12-17,5.08,5.08,4.68,4.8,7265,0
2014-12-18,4.8,5.16,4.4,5,17459,0
2014-12-19,4.92,5.16,4.72,4.72,16179,0
2014-12-22,4.8,5,4.76,4.96,7997,0
2014-12-23,4.84,4.96,4.72,4.88,3661,0
2014-12-24,4.72,4.9996,4.44,4.92,21470,0
2014-12-26,4.92,4.992,4.72,4.92,7477,0
2014-12-29,4.92,5.12,4.72,4.72,21585,0
2014-12-30,4.76,4.96,4.72,4.76,15434,0
2014-12-31,4.96,5,4.76,5,16280,0
2015-01-02,5.16,5.2,4.48,4.88,15089,0
2015-01-05,4.88,5.16,4.5204,4.64,10671,0
2015-01-06,4.52,4.72,4.24,4.56,28854,0
2015-01-07,4.56,4.6,4.32,4.36,3684,0
2015-01-08,4.32,4.6,4.32,4.56,3585,0
2015-01-09,4.36,4.8,4.28,4.8,4922,0
2015-01-12,4.4,4.76,4.32,4.6,4338,0
2015-01-13,4.76,4.76,4.28,4.48,8097,0
2015-01-14,4.4,4.48,4.2404,4.4128,2491,0
2015-01-15,4.28,4.68,4.28,4.44,3675,0
2015-01-16,4.4,4.72,4.4,4.52,1625,0
2015-01-20,4.48,4.48,4.2,4.44,9548,0
2015-01-21,4.64,4.68,4.44,4.48,1100,0
2015-01-22,4.44,4.5204,4.284,4.48,2350,0
2015-01-23,4.52,4.76,4.5196,4.72,6525,0
2015-01-26,4.64,4.72,4.48,4.68,1851,0
2015-01-27,4.72,4.76,4.64,4.76,450,0
2015-01-28,4.7252,4.8,4.44,4.44,1975,0
2015-01-29,4.68,4.8,4.64,4.64,900,0
2015-01-30,4.8,4.8,4.4,4.8,3814,0
2015-02-02,4.8,4.9996,4.76,4.76,5812,0
2015-02-03,4.68,4.92,4.68,4.7596,1617,0
2015-02-04,4.84,4.84,4.72,4.72,1750,0
2015-02-05,4.56,5.2,4.56,4.8,6296,0
2015-02-06,4.848,4.848,4.52,4.68,1324,0
2015-02-09,4.5356,4.8,4.36,4.6464,3546,0
2015-02-10,4.8,4.8,4.772,4.8,188,0
2015-02-11,4.76,4.84,4.72,4.76,833,0
2015-02-12,4.88,4.88,4.88,4.88,50,0
2015-02-13,4.68,4.88,4.64,4.8,1424,0
2015-02-17,4.68,4.72,4.64,4.64,1855,0
2015-02-18,4.68,4.88,4.04,4.52,11896,0
2015-02-19,4.6,4.72,4.6,4.72,100,0
2015-02-20,4.68,4.7992,4.4,4.6,1368,0
2015-02-23,4.64,4.64,4.04,4.56,33477,0
2015-02-24,4.4,4.6,4.12,4.2,1610,0
2015-02-25,4.4,4.4,4.32,4.32,3731,0
2015-02-26,4.48,4.6,4.394,4.394,171,0
2015-02-27,4.6,4.6,4.48,4.48,525,0
2015-03-03,4.4,4.6,4.36,4.44,8350,0
2015-03-04,4.4,4.4,4.4,4.4,150,0
2015-03-05,4.2,4.4,4.04,4.2,9075,0
2015-03-06,4.2,4.2,4.08,4.2,1100,0
2015-03-09,4.8,7.88,4.76,6.96,2253950,0
2015-03-10,6.76,7.48,5.72,6.2,887050,0
2015-03-11,6.56,6.6,5.64,5.92,185350,0
2015-03-12,5.52,8.24,5.52,7.68,750575,0
2015-03-13,7.6,8.24,6.8,7.08,405500,0
2015-03-16,7.4,7.8,6.88,7.2,127150,0
2015-03-17,7.56,8.96,7.24,7.72,1291975,0
2015-03-18,7.72,7.8,6.96,7.08,289450,0
2015-03-19,6.24,6.68,5.6,5.84,371350,0
2015-03-20,5.96,6.4,5.56,5.8,182700,0
2015-03-23,6,6.76,6,6.68,216875,0
2015-03-24,6.8,7.12,5.68,6.04,237875,0
2015-03-25,5.72,6.04,5.36,5.72,307650,0
2015-03-26,5.96,6.12,5.52,5.76,109950,0
2015-03-27,5.8,6.12,5.64,5.88,49950,0
2015-03-30,5.8,5.92,5.4,5.48,118925,0
2015-03-31,5.4,5.4796,4.96,5.04,104625,0
2015-04-01,5.2,6.56,5,6.28,177225,0
2015-04-02,6,6.68,5.72,5.88,168775,0
2015-04-06,6,6.48,5.72,6.36,145725,0
2015-04-07,6.16,6.4,5.9604,6.1204,35218,0
2015-04-08,6.04,6.6,6,6.32,53850,0
2015-04-09,6.52,6.52,6.12,6.12,17753,0
2015-04-10,6.04,6.12,5.92,5.96,39350,0
2015-04-13,5.92,6,5.8,5.88,35075,0
2015-04-14,5.92,5.92,5.6,5.64,41075,0
2015-04-15,5.64,5.96,5.56,5.76,32605,0
2015-04-16,6,6,5.48,5.68,32886,0
2015-04-17,5.52,5.72,5.4,5.64,32725,0
2015-04-20,5.56,5.64,5.2,5.48,36818,0
2015-04-21,5.4,5.64,5.296,5.44,12953,0
2015-04-22,5.48,6,5.28,5.8,71129,0
2015-04-23,6,7.12,5.96,6.08,320000,0
2015-04-24,5.96,6.6,5.96,6.44,36075,0
2015-04-27,6.44,6.52,5.68,6.2,38025,0
2015-04-28,5.88,6.2,5.8,5.96,17025,0
2015-04-29,5.92,6.12,5.8,5.8,13775,0
2015-04-30,5.92,6.24,5.8,6.2,13950,0
2015-05-01,5.8,6.08,5.8,6.08,20350,0
2015-05-04,6.4,6.72,6.04,6.32,161550,0
2015-05-05,6.24,6.24,5.64,6.12,32300,0
2015-05-06,6.28,6.28,5.72,5.72,25172,0
2015-05-07,5.72,5.88,5.64,5.76,21062,0
2015-05-08,5.8,6.2,5.72,6,18550,0
2015-05-11,6,6.44,5.92,6.24,25200,0
2015-05-12,6.2,6.68,6.08,6.56,57323,0
2015-05-13,6.68,6.92,6.4,6.64,70150,0
2015-05-14,6.2,6.48,5.76,5.8,65450,0
2015-05-15,5.8804,6.042,4.12,4.24,413357,0
2015-05-18,5,5,3.928,3.928,289846,0
2015-05-19,4,4.2,3.84,4.04,198375,0
2015-05-20,4.04,4.36,4,4.2,145100,0
2015-05-21,4.2,4.6,4.16,4.56,55975,0
2015-05-22,4.52,4.64,4.24,4.36,30525,0
2015-05-26,4.24,4.36,4.04,4.08,59784,0
2015-05-27,4.08,4.32,4.08,4.16,31450,0
2015-05-28,4.24,4.24,3.8016,3.88,38206,0
2015-05-29,3.88,4.24,3.84,3.92,53450,0
2015-06-01,4.08,4.108,3.88,3.9596,11605,0
2015-06-02,4.04,4.04,3.52,3.64,82430,0
2015-06-03,3.68,3.88,3.68,3.84,7725,0
2015-06-04,3.84,3.92,3.8,3.88,3675,0
2015-06-05,4,4,3.68,3.8,13275,0
2015-06-08,3.96,3.96,3.68,3.76,15800,0
2015-06-09,3.7612,3.8708,3.64,3.8,11802,0
2015-06-10,3.64,3.76,3.6216,3.76,12303,0
2015-06-11,3.68,3.84,3.5596,3.84,16533,0
2015-06-12,3.68,3.84,3.6,3.8,5175,0
2015-06-15,3.6,3.84,3.4,3.44,24150,0
2015-06-16,3.68,3.68,3.24,3.28,22400,0
2015-06-17,3.2,3.48,3.2,3.44,41175,0
2015-06-18,3.44,3.64,3.24,3.52,14650,0
2015-06-19,3.48,3.68,3.28,3.36,32375,0
2015-06-22,3.72,4.12,3.32,3.52,50500,0
2015-06-23,3.6,3.822,3.56,3.68,3416,0
2015-06-24,3.88,3.88,3.56,3.6,27375,0
2015-06-25,3.6,3.8,3.6,3.68,4300,0
2015-06-26,3.72,3.88,3.36,3.6,32425,0
2015-06-29,3.44,3.52,3.4,3.4,24150,0
2015-06-30,3.4004,3.5996,3.4,3.4044,5139,0
2015-07-01,3.4,3.6,3.4,3.4,8450,0
2015-07-02,3.4,3.8,3.4,3.44,18775,0
2015-07-06,3.48,3.6,3.44,3.44,1275,0
2015-07-07,3.44,3.48,3.4,3.4,4300,0
2015-07-08,3.4,3.44,3.4,3.4,5500,0
2015-07-09,4.12,4.72,3.88,4.2,332775,0
2015-07-10,4.04,4.52,3.88,4.12,67625,0
2015-07-13,4.2,4.2,3.8,4.08,16200,0
2015-07-14,3.96,4.04,3.84,4.04,11249,0
2015-07-15,4,4,3.72,3.912,10022,0
2015-07-16,4,4.08,3.76,3.92,15225,0
2015-07-17,3.76,4,3.76,3.88,3425,0
2015-07-20,3.8,3.88,3.6,3.84,12725,0
2015-07-21,3.72,3.84,3.68,3.84,7400,0
2015-07-22,3.84,3.84,3.64,3.72,4725,0
2015-07-23,3.92,3.92,3.76,3.76,1500,0
2015-07-24,3.68,3.96,3.68,3.92,10350,0
2015-07-27,3.92,3.92,3.44,3.72,4150,0
2015-07-28,3.8,3.92,3.64,3.76,2750,0
2015-07-29,3.68,3.72,3.64,3.64,700,0
2015-07-30,3.76,4.48,3.64,3.96,49700,0
2015-07-31,4.08,4.16,3.8,3.96,7950,0
2015-08-03,3.8044,4.04,3.8044,3.9996,1085,0
2015-08-04,4,4,3.84,3.88,3725,0
2015-08-05,3.88,3.88,3.72,3.84,3600,0
2015-08-06,3.8188,3.92,3.7604,3.92,11019,0
2015-08-07,3.76,3.76,3.64,3.72,1950,0
2015-08-10,4,4.12,3.8,3.96,3775,0
2015-08-11,3.88,3.92,3.76,3.92,2015,0
2015-08-12,4.44,4.44,3.8,4.04,62225,0
2015-08-13,4,4.44,3.44,3.96,55975,0
2015-08-14,3.92,4,3.64,3.72,4775,0
2015-08-17,3.8,3.96,3.6,3.76,2350,0
2015-08-18,3.72,3.72,3.44,3.68,9625,0
2015-08-19,3.44,3.56,3.44,3.44,3350,0
2015-08-20,3.8,4.08,3.28,3.32,17500,0
2015-08-21,3.4,3.44,3.04,3.44,6175,0
2015-08-24,3.4,3.4,3.06,3.18,6878,0
2015-08-25,3.16,3.6,2.92,3.4,7450,0
2015-08-26,3.56,3.6,3.16,3.52,5950,0
2015-08-27,3.56,3.76,3.52,3.56,10675,0
2015-08-28,3.68,4,3.36,3.4,11050,0
2015-08-31,3.64,3.68,3.44,3.6,8675,0
2015-09-01,3.64,3.68,3.48,3.68,3375,0
2015-09-02,3.48,3.92,3.36,3.36,10150,0
2015-09-03,3.44,3.76,3.4,3.76,4000,0
2015-09-04,3.44,3.8,3.44,3.8,4550,0
2015-09-08,3.68,3.92,3.52,3.68,7700,0
2015-09-09,3.64,3.8,3.36,3.4,10475,0
2015-09-10,3.64,3.64,3.36,3.36,9542,0
2015-09-11,3.24,3.52,3.24,3.36,10400,0
2015-09-14,3.32,3.6,3.28,3.28,8200,0
2015-09-15,3.4,3.96,3.28,3.28,36575,0
2015-09-16,3.36,3.6,3.32,3.44,5750,0
2015-09-17,3.4396,3.63,3.2888,3.596,10598,0
2015-09-18,3.44,3.68,3.36,3.68,15000,0
2015-09-21,3.8,3.8,3.44,3.6,1825,0
2015-09-22,3.44,3.72,3.44,3.48,2275,0
2015-09-23,3.68,3.68,3.32,3.32,5300,0
2015-09-24,3.596,3.6,3.48,3.556,3119,0
2015-09-25,3.44,3.6,3.44,3.52,875,0
2015-09-28,3.6,3.6,3.326,3.44,2069,0
2015-09-29,3.52,3.52,2.96,3.36,4525,0
2015-09-30,3.44,3.52,3.32,3.36,2125,0
2015-10-01,2.96,3.28,2.92,3.04,2675,0
2015-10-02,3.04,3.24,3.04,3.04,3850,0
2015-10-05,3.08,3.28,3.04,3.2,4604,0
2015-10-06,3.16,3.24,3.04,3.04,1200,0
2015-10-07,3.04,3.04,2.84,2.92,4750,0
2015-10-08,2.88,3.04,2.88,3.04,1600,0
2015-10-09,3.04,3.04,3.04,3.04,100,0
2015-10-12,2.92,2.9284,2.88,2.9072,1090,0
2015-10-13,3,3.4,2.96,3.04,350,0
2015-10-14,2.88,3,2.88,2.92,125,0
2015-10-16,3.08,3.08,2.92,2.96,375,0
2015-10-19,2.92,3,2.88,3,3500,0
2015-10-20,2.9212,3.0396,2.92,3.0396,355,0
2015-10-21,2.96,3.96,2.96,3.28,21575,0
2015-10-22,3.44,3.96,3.36,3.48,19525,0
2015-10-23,3.6,3.96,3.6,3.8,35300,0
2015-10-26,3.84,3.92,3.76,3.88,10025,0
2015-10-27,3.84,3.92,3.72,3.72,2325,0
2015-10-28,3.96,3.96,3.44,3.48,4550,0
2015-10-29,3.88,3.88,3.56,3.6,2525,0
2015-10-30,3.72,3.8,3.48,3.8,4800,0
2015-11-02,3.7,3.7,3.6,3.6,239,0
2015-11-03,3.84,3.84,3.52,3.52,1325,0
2015-11-04,3.6,3.6,3.52,3.52,1325,0
2015-11-05,3.6,4.08,3.44,3.48,29600,0
2015-11-06,3.56,3.6,3.28,3.4,5850,0
2015-11-09,3.56,3.6,3.36,3.4,2038,0
2015-11-10,3.56,3.76,3.48,3.48,2975,0
2015-11-11,3.48,3.64,3.4,3.4,3950,0
2015-11-12,3.6,3.6,3,3.04,5450,0
2015-11-13,3.04,3.04,2.76,2.76,30575,0
2015-11-16,2.84,2.84,2.64,2.72,11550,0
2015-11-17,2.84,2.84,2.64,2.84,3050,0
2015-11-18,2.84,2.84,2.6,2.6,16775,0
2015-11-19,2.56,2.56,2.32,2.4,4800,0
2015-11-20,2.52,2.76,2.4,2.44,11225,0
2015-11-23,2.4,2.44,2.4,2.4,10325,0
2015-11-24,2.36,2.36,2.2,2.32,1975,0
2015-11-25,2.28,2.92,2.28,2.6,11000,0
2015-11-27,2.6,2.92,2.6,2.68,3075,0
2015-11-30,2.8,2.96,2.52,2.52,10275,0
2015-12-01,2.6004,2.96,2.6004,2.9596,5451,0
2015-12-02,2.72,3,2.72,2.92,1570,0
2015-12-03,2.8868,2.8868,2.7196,2.7216,1780,0
2015-12-04,2.96,3.96,2.96,3,25350,0
2015-12-07,3.04,3.04,2.72,2.72,9825,0
2015-12-08,2.6004,2.8,2.6004,2.64,3025,0
2015-12-09,2.68,3.6,2.68,2.92,55500,0
2015-12-10,2.96,3.36,2.8,3,13975,0
2015-12-11,3,3,2.76,3,2025,0
2015-12-14,3.12,3.12,2.9204,3.08,1288,0
2015-12-15,3.16,3.16,2.76,3,3050,0
2015-12-16,2.88,3.32,2.88,3.32,3350,0
2015-12-17,3,3.08,2.8,3.04,12400,0
2015-12-18,3,3.16,2.84,3,21600,0
2015-12-21,2.96,3.04,2.8,2.84,7300,0
2015-12-22,2.808,2.96,2.56,2.69,13018,0
2015-12-23,2.68,2.96,2.68,2.88,10275,0
2015-12-24,2.88,2.88,2.88,2.88,306,0
2015-12-28,2.838,2.924,2.76,2.92,30851,0
2015-12-29,2.92,2.96,2.6,2.8,20288,0
2015-12-30,2.8064,3.036,2.68,2.804,7221,0
2015-12-31,3,3.12,2.92,3,54492,0
2016-01-04,3.08,3.3196,3,3,20105,0
2016-01-05,3.05,3.1912,2.9,3,9308,0
2016-01-06,3,3.232,2.94,3.1996,19245,0
2016-01-07,3,3.2,3,3.06,14788,0
2016-01-08,2.86,3.28,2.82,3.1488,11280,0
2016-01-11,3.12,3.16,3.0332,3.04,16502,0
2016-01-12,3.1408,3.2,3.04,3.1436,6138,0
2016-01-13,3.1996,3.1996,2.96,3.08,19547,0
2016-01-14,3.06,3.08,2.92,3,13625,0
2016-01-15,3,3.0396,2.94,2.96,5550,0
2016-01-19,2.96,3,2.8,2.92,17675,0
2016-01-20,3,3,2.4444,2.8768,34326,0
2016-01-21,2.8396,2.8772,2.68,2.7316,4191,0
2016-01-22,2.844,2.92,2.8,2.8928,8400,0
2016-01-25,2.948,3.0476,2.684,2.7948,30175,0
2016-01-26,2.796,3.0004,2.796,3,10783,0
2016-01-27,2.904,3.0024,2.8,2.8804,3363,0
2016-01-28,3,3.0372,2.8,2.9872,3525,0
2016-01-29,2.888,3.04,2.84,2.84,17168,0
2016-02-01,3.04,3.0768,2.98,3,7809,0
2016-02-02,3,3.0004,2.88,3,11646,0
2016-02-03,3,3.0772,2.98,2.98,13337,0
2016-02-04,3,3,2.84,2.96,7194,0
2016-02-05,2.8056,2.9604,2.8052,2.96,24707,0
2016-02-08,2.9,2.96,2.6,2.6496,17355,0
2016-02-09,2.776,2.96,2.4,2.44,16880,0
2016-02-10,2.6,2.64,2.44,2.56,2400,0
2016-02-11,2.6,2.72,2.6,2.72,4586,0
2016-02-12,2.64,2.76,2.64,2.7212,71511,0
2016-02-16,2.6408,2.752,2.6408,2.72,7011,0
2016-02-17,2.68,2.956,2.68,2.9556,2450,0
2016-02-18,2.8,2.956,2.7196,2.76,7125,0
2016-02-19,2.8,2.92,2.77,2.8,2625,0
2016-02-22,3,3.2,2.8,3.2,24997,0
2016-02-23,3.2,3.24,3.0012,3.1456,4226,0
2016-02-24,3.16,3.76,2.96,3.6796,23155,0
2016-02-25,3.72,3.92,3.12,3.5284,20547,0
2016-02-26,3.7576,3.8796,3.2,3.7992,22953,0
2016-02-29,3.8,4.52,3.7596,3.92,67324,0
2016-03-01,4.08,4.36,3.8,4.36,29943,0
2016-03-02,4.4,4.4,4.16,4.28,8665,0
2016-03-03,4.3552,4.4,3.9204,4.08,32188,0
2016-03-04,4.28,4.4,4.04,4.32,17036,0
2016-03-07,4.32,4.36,3.88,4.2,12042,0
2016-03-08,4.4,4.4,3.9604,4.112,16449,0
2016-03-09,4.24,4.24,3.8636,4.04,9450,0
2016-03-10,4.2,4.2,3.4968,3.5108,10236,0
2016-03-11,3.7996,3.8,3.72,3.7208,4292,0
2016-03-14,3.8424,4,3.68,3.994,12114,0
2016-03-15,4,4,3.92,3.96,449,0
2016-03-16,3.9876,4,3.88,3.96,5501,0
2016-03-17,4.12,4.12,4,4,4079,0
2016-03-18,4.08,4.116,3.9604,3.99,4019,0
2016-03-21,4,4.12,4,4.12,14035,0
2016-03-22,4.32,4.4,4.24,4.36,14218,0
2016-03-23,4.36,4.68,4.16,4.52,27413,0
2016-03-24,4.48,4.52,4.36,4.48,7110,0
2016-03-28,4.4,4.48,4.04,4.48,6861,0
2016-03-29,4.64,4.64,4.2,4.2,5063,0
2016-03-30,4.52,4.6,3.96,4.36,18556,0
2016-03-31,4.48,4.68,4.36,4.68,17170,0
2016-04-01,4.68,4.76,4.4804,4.64,4234,0
2016-04-04,4.64,4.68,4.48,4.56,3013,0
2016-04-05,4.6,4.72,4.04,4.28,20709,0
2016-04-06,4.4,4.4,4.04,4.08,2330,0
2016-04-07,4.2,4.36,3.96,4,15720,0
2016-04-08,4.16,4.16,3.2864,3.44,46774,0
2016-04-11,3.4,3.88,3.4,3.872,13770,0
2016-04-12,3.8,3.924,3.48,3.8608,10849,0
2016-04-13,3.84,3.948,3.72,3.8824,6028,0
2016-04-14,3.8,4,3.5604,3.92,12468,0
2016-04-15,4,4.04,3.748,3.84,3909,0
2016-04-18,4,4,3.84,3.944,2895,0
2016-04-19,3.956,4.028,3.84,4.028,3747,0
2016-04-20,4.12,4.12,3.92,3.92,1335,0
2016-04-21,3.8812,3.96,3.44,3.56,28025,0
2016-04-22,3.488,3.84,3.4,3.6712,5213,0
2016-04-25,3.6796,3.7596,3.48,3.712,7225,0
2016-04-26,3.68,3.8,3.4804,3.72,2038,0
2016-04-27,3.82,3.82,3.6,3.64,5927,0
2016-04-28,3.796,3.796,3.54,3.68,2008,0
2016-04-29,3.76,4.04,3.5428,3.88,20253,0
2016-05-02,3.96,4.04,3.72,3.92,2550,0
2016-05-03,3.84,3.84,3.68,3.68,377,0
2016-05-04,3.76,3.872,3.6,3.8396,675,0
2016-05-05,3.8,3.8276,3.7996,3.8276,725,0
2016-05-06,3.84,3.92,3.3272,3.92,11283,0
2016-05-09,3.88,3.96,3.56,3.84,6832,0
2016-05-10,3.84,3.8748,3.72,3.72,250,0
2016-05-11,3.68,3.84,3.64,3.76,3113,0
2016-05-12,3.96,3.96,3.6456,3.848,14706,0
2016-05-13,3.56,4.16,3.56,4.08,19434,0
2016-05-16,4.2,4.2,4.0404,4.1944,2334,0
2016-05-17,4.0516,4.2,3.98,4.12,5539,0
2016-05-18,4.12,4.16,4,4.088,21587,0
2016-05-19,4.0864,4.12,3.5696,3.84,9432,0
2016-05-20,3.9596,3.96,3.9596,3.96,75,0
2016-05-23,3.844,3.96,3.6,3.88,6694,0
2016-05-24,3.88,4.08,3.68,4.04,3205,0
2016-05-25,4.08,4.08,3.76,4,2905,0
2016-05-26,3.956,3.956,3.92,3.92,225,0
2016-05-27,3.92,4.0864,3.72,4,3414,0
2016-05-31,4,4.12,3.72,4,7645,0
2016-06-01,3.88,4,3.88,3.96,256,0
2016-06-02,4,4.08,3.84,4,11231,0
2016-06-03,4.08,4.08,3.84,4,5875,0
2016-06-06,4,4.04,3.88,4,10750,0
2016-06-07,4.12,4.24,4,4.24,15271,0
2016-06-08,4.12,4.24,4.12,4.2,3464,0
2016-06-09,4.2,4.2,3.9576,4.08,3939,0
2016-06-10,4.12,4.12,3.64,3.96,39615,0
2016-06-13,3.96,3.976,3.88,3.96,1218,0
2016-06-14,3.9392,3.976,3.84,3.84,3275,0
2016-06-15,3.84,3.96,3.84,3.84,3345,0
2016-06-16,3.72,3.976,3.72,3.9596,1584,0
2016-06-17,3.932,3.96,3.72,3.8216,5027,0
2016-06-20,3.824,4.12,3.644,3.8264,10082,0
2016-06-21,3.88,3.9524,3.8,3.92,575,0
2016-06-22,3.904,3.96,3.7856,3.92,3622,0
2016-06-23,3.88,3.88,3.8,3.8,3851,0
2016-06-24,3.64,3.96,3.64,3.8004,4650,0
2016-06-27,3.88,3.952,3.72,3.8004,2699,0
2016-06-28,3.86,3.88,3.6132,3.88,1964,0
2016-06-29,3.96,4.08,3.8388,4,13441,0
2016-06-30,4.04,4.2,3.7604,3.88,7795,0
2016-07-01,4.1204,4.16,4,4.12,16858,0
2016-07-05,4.12,4.4,4.12,4.2,23546,0
2016-07-06,4.2796,4.56,4.268,4.5596,29821,0
2016-07-07,4.64,5,4.6,4.92,69983,0
2016-07-08,5,5.2,4.64,4.96,37794,0
2016-07-11,4.8,5.04,4.48,4.76,12948,0
2016-07-12,4.76,4.8,4.48,4.52,15140,0
2016-07-13,4.48,4.56,4.24,4.4,21767,0
2016-07-14,4.4,4.8,4.4,4.56,6900,0
2016-07-15,4.5596,4.56,4.32,4.48,7338,0
2016-07-18,4.56,4.68,4.4,4.4,21329,0
2016-07-19,4.4,4.52,4.3204,4.4,30046,0
2016-07-20,4.32,4.4,4.28,4.32,3975,0
2016-07-21,4.32,4.36,4.28,4.32,3418,0
2016-07-22,4.28,4.32,4.28,4.28,6172,0
2016-07-25,4.28,4.32,4.16,4.2,9364,0
2016-07-26,4.24,4.32,4.12,4.2,12849,0
2016-07-27,4.26,4.28,4.16,4.2244,6417,0
2016-07-28,4.24,4.28,4.16,4.2,11235,0
2016-07-29,4.1344,4.2,4.1344,4.16,25025,0
2016-08-01,4.12,4.24,4.08,4.08,3342,0
2016-08-02,4.08,4.32,4.08,4.16,9325,0
2016-08-03,4.08,4.12,3.96,4.08,26225,0
2016-08-04,4.0128,4.12,4,4.08,8165,0
2016-08-05,4.196,4.196,3.808,3.96,13144,0
2016-08-08,3.96,4.04,3.88,3.92,6348,0
2016-08-09,3.92,4,3.608,4,12855,0
2016-08-10,4.2,4.28,3.7604,3.888,12965,0
2016-08-11,4.08,4.24,3.64,3.784,32185,0
2016-08-12,3.9732,4,3.652,3.84,14359,0
2016-08-15,4.08,4.08,3.9596,4,8512,0
2016-08-16,4.04,4.04,3.9,3.92,1753,0
2016-08-17,3.88,4,3.84,3.872,8827,0
2016-08-18,3.8732,3.88,3.7744,3.88,4740,0
2016-08-19,3.984,3.984,3.814,3.92,4604,0
2016-08-22,4.08,4.08,3.88,3.912,1013,0
2016-08-23,3.96,3.98,3.6488,3.88,3919,0
2016-08-24,3.88,3.91,3.8672,3.868,3468,0
2016-08-25,3.9056,3.91,3.64,3.76,13542,0
2016-08-26,3.9,3.91,3.6456,3.7744,3212,0
2016-08-29,3.72,3.7764,3.568,3.68,5227,0
2016-08-30,3.5376,3.76,3.404,3.7196,5590,0
2016-08-31,3.72,3.8308,3.6,3.68,9073,0
2016-09-01,3.7596,3.7988,3.44,3.48,7410,0
2016-09-02,3.76,3.76,3.74,3.76,1125,0
2016-09-06,3.76,3.76,3.48,3.76,6574,0
2016-09-07,3.72,3.76,3.6224,3.76,2755,0
2016-09-08,3.56,3.72,3.56,3.68,2039,0
2016-09-09,3.604,3.72,3.6,3.68,1534,0
2016-09-12,3.64,3.68,3.6132,3.68,1493,0
2016-09-13,3.7196,3.72,3.6408,3.72,5458,0
2016-09-14,3.72,3.8836,3.688,3.72,3931,0
2016-09-15,3.6404,3.84,3.64,3.64,7609,0
2016-09-16,3.644,3.8,3.324,3.324,12390,0
2016-09-19,3.72,3.72,3.332,3.52,4880,0
2016-09-20,3.696,3.696,3.24,3.52,6096,0
2016-09-21,3.5996,3.5996,3.32,3.592,5144,0
2016-09-22,3.6,3.64,3.6,3.6,1123,0
2016-09-23,3.592,3.592,3.592,3.592,176,0
2016-09-26,3.6004,3.6004,3.32,3.6,2600,0
2016-09-27,3.6,3.6,3.4572,3.588,8890,0
2016-09-28,3.6,3.6,3.56,3.56,6510,0
2016-09-29,3.56,3.6,3.4004,3.592,2732,0
2016-09-30,3.592,3.592,3.5036,3.52,2244,0
2016-10-03,3.584,3.6,3.52,3.52,2362,0
2016-10-04,3.6,3.6,3.6,3.6,26,0
2016-10-05,3.592,3.592,3.28,3.32,15128,0
2016-10-06,3.288,3.496,3.288,3.36,2761,0
2016-10-07,3.4,3.512,3.4,3.4,775,0
2016-10-10,3.368,3.452,2.972,3.008,22003,0
2016-10-11,3.04,3.08,2.88,3,11430,0
2016-10-12,3,3,2.4,2.8,23927,0
2016-10-13,2.684,2.8,2.488,2.72,35628,0
2016-10-14,2.76,3.052,2.7284,2.88,22186,0
2016-10-17,2.9952,3.04,2.968,2.968,3629,0
2016-10-18,3,3,2.8804,2.9044,1259,0
2016-10-19,2.9996,3,2.9592,2.9592,3900,0
2016-10-20,2.98,3.024,2.88,2.88,4298,0
2016-10-21,3.04,3.0584,2.9196,3.0584,14180,0
2016-10-24,3,3,3,3,400,0
2016-10-25,2.86,2.9704,2.86,2.9596,1182,0
2016-10-26,2.996,3,2.88,3,46149,0
2016-10-27,3.04,3.284,3,3.1996,4546,0
2016-10-28,3.272,3.272,3,3,5515,0
2016-10-31,3.08,3.08,3.04,3.04,3950,0
2016-11-01,3.04,3.1584,2.9196,2.9852,31325,0
2016-11-02,3,3.08,2.88,2.9028,22291,0
2016-11-03,2.8084,2.92,2.524,2.62,10208,0
2016-11-04,2.68,2.8408,2.6,2.6004,8496,0
2016-11-07,2.8,2.8,2.5972,2.6,33831,0
2016-11-08,2.6,2.6,2.5204,2.594,9198,0
2016-11-09,2.56,2.64,2.54,2.6,33213,0
2016-11-10,2.64,2.92,2.64,2.8,1004,0
2016-11-11,2.92,2.92,2.64,2.84,12876,0
2016-11-14,2.84,2.84,2.4812,2.52,20115,0
2016-11-15,2.52,2.66,2.3604,2.6056,507315,0
2016-11-16,2.64,2.7,2.6,2.6,26289,0
2016-11-17,2.66,2.68,2.5756,2.62,30835,0
2016-11-18,2.64,2.76,2.6,2.6,195149,0
2016-11-21,2.6404,2.92,2.6404,2.84,61774,0
2016-11-22,2.9188,3.236,2.82,3.16,36526,0
2016-11-23,3.0804,3.32,3.0804,3.3196,36150,0
2016-11-25,3.32,3.48,3.2808,3.478,11830,0
2016-11-28,3.456,3.456,3,3.08,129273,0
2016-11-29,3.2,3.2,3.1196,3.12,21028,0
2016-11-30,3.2,3.2,3.1096,3.12,2811,0
2016-12-01,2.9672,3.1156,2.9268,3,14294,0
2016-12-02,3.0988,3.0988,2.8,2.96,3757,0
2016-12-05,2.8848,3.0388,2.8004,2.8004,3037,0
2016-12-06,2.8,2.84,2.7664,2.84,6631,0
2016-12-07,2.872,2.96,2.8716,2.96,4571,0
2016-12-08,2.96,2.96,2.9188,2.9196,1665,0
2016-12-09,2.8844,2.9196,2.7244,2.7992,28494,0
2016-12-12,2.7244,2.7288,2.68,2.72,6083,0
2016-12-13,2.6844,2.6844,2.5644,2.6,43919,0
2016-12-14,2.5648,2.72,2.5644,2.6472,24299,0
2016-12-15,2.712,2.8,2.66,2.7996,17829,0
2016-12-16,2.8,2.9988,2.6876,2.6876,4982,0
2016-12-19,2.796,2.8,2.6208,2.76,14136,0
2016-12-20,2.74,2.74,2.6704,2.68,6802,0
2016-12-21,2.644,2.76,2.644,2.6804,7600,0
2016-12-22,2.6904,2.78,2.68,2.78,5870,0
2016-12-23,2.84,2.8796,2.7804,2.7996,194,0
2016-12-27,2.82,2.82,2.636,2.68,5743,0
2016-12-28,2.68,2.8744,2.68,2.8744,7275,0
2016-12-29,2.88,2.88,2.68,2.8052,3991,0
2016-12-30,2.8412,2.862,2.6812,2.8616,22044,0
2017-01-03,2.786,2.84,2.7656,2.8192,5314,0
2017-01-04,2.84,2.884,2.8,2.88,12206,0
2017-01-05,2.8948,2.92,2.88,2.88,17443,0
2017-01-06,2.84,2.84,2.8,2.838,7535,0
2017-01-09,2.84,2.84,2.48,2.7204,19822,0
2017-01-10,2.82,2.82,2.6,2.6,8382,0
2017-01-11,2.6808,2.82,2.6808,2.7244,350,0
2017-01-12,2.82,2.82,2.7256,2.7984,6320,0
2017-01-13,2.8,2.8,2.68,2.7196,5028,0
2017-01-17,2.72,2.72,2.692,2.72,2792,0
2017-01-18,2.7196,2.72,2.64,2.7156,6538,0
2017-01-19,2.6,2.81,2.6,2.81,10038,0
2017-01-20,2.808,3.1,2.72,2.72,88123,0
2017-01-23,2.72,2.84,2.72,2.788,1760,0
2017-01-24,2.74,2.74,2.4804,2.584,33451,0
2017-01-25,2.6004,2.776,2.4952,2.776,9536,0
2017-01-26,2.76,2.76,2.6,2.6884,1684,0
2017-01-27,2.64,2.7596,2.56,2.7592,7327,0
2017-01-30,2.78,2.8796,2.7196,2.7196,54698,0
2017-01-31,2.78,2.78,2.6404,2.68,15647,0
2017-02-01,2.652,2.7992,2.652,2.76,12126,0
2017-02-02,2.84,2.84,2.7396,2.7992,2864,0
2017-02-03,2.8,2.8,2.7396,2.8,7667,0
2017-02-06,2.82,2.832,2.7036,2.8016,15388,0
2017-02-07,2.8792,2.8836,2.76,2.76,13669,0
2017-02-08,2.8,2.88,2.6812,2.88,20564,0
2017-02-09,2.832,2.9596,2.832,2.88,13631,0
2017-02-10,2.94,2.94,2.8,2.8,5761,0
2017-02-13,2.8,2.84,2.66,2.8,13769,0
2017-02-14,2.68,2.88,2.68,2.84,18141,0
2017-02-15,2.88,2.9596,2.88,2.88,15384,0
2017-02-16,2.92,2.9584,2.8404,2.8404,5745,0
2017-02-17,2.92,3.4,2.9152,3.24,66498,0
2017-02-21,3.28,3.48,3.28,3.4,33504,0
2017-02-22,3.44,3.44,3.3212,3.3984,8496,0
2017-02-23,3.38,3.8788,3.2,3.76,38322,0
2017-02-24,3.8,4.42,3.8,3.96,122047,0
2017-02-27,4,4,3.6004,3.8,12493,0
2017-02-28,3.7604,3.7996,3.528,3.7572,6474,0
2017-03-01,3.776,4,3.56,3.92,26272,0
2017-03-02,3.92,3.96,3.56,3.68,31421,0
2017-03-03,3.8,3.8,3.6604,3.72,13521,0
2017-03-06,3.74,3.788,3.52,3.6156,8651,0
2017-03-07,3.5736,3.6,3.4096,3.6,11764,0
2017-03-08,3.4104,3.6,3.4104,3.48,9899,0
2017-03-09,3.6,3.6,3.4096,3.4788,3650,0
2017-03-10,3.588,3.588,3.44,3.44,3184,0
2017-03-13,3.5608,3.6,3.48,3.52,8647,0
2017-03-14,3.56,3.56,3.4,3.44,8098,0
2017-03-15,3.48,3.5204,3.4,3.44,12168,0
2017-03-16,3.44,3.44,3.36,3.44,3084,0
2017-03-17,3.4384,3.4384,3.198,3.198,18537,0
2017-03-20,3.204,3.4,3.08,3.36,3170,0
2017-03-21,3.4,3.44,3.32,3.32,2186,0
2017-03-22,3.32,3.44,3.2,3.24,3387,0
2017-03-23,3.2404,3.368,2.888,2.9208,48603,0
2017-03-24,3.12,3.19,3,3,7543,0
2017-03-27,3.04,3.12,2.9284,3,3392,0
2017-03-28,3.048,3.12,2.9938,3.072,2463,0
2017-03-29,3.152,3.152,2.86,3.12,4703,0
2017-03-30,3.2,3.3596,3.08,3.08,3599,0
2017-03-31,3.1545,3.3592,3,3.144,2912,0
2017-04-03,3.3012,3.3012,3.1796,3.1876,393,0
2017-04-04,3.08,3.2392,3,3,3881,0
2017-04-05,3.116,3.116,2.988,3,7646,0
2017-04-06,2.9624,2.968,2.84,2.92,14141,0
2017-04-07,2.8404,2.96,2.84,2.88,7281,0
2017-04-10,2.88,3,2.88,2.88,3622,0
2017-04-11,3.2,3.6,3.2,3.28,76827,0
2017-04-12,3.28,3.5836,3.28,3.448,50523,0
2017-04-13,3.56,3.56,3.4196,3.4796,2916,0
2017-04-17,3.4,3.43,3.36,3.4,2144,0
2017-04-18,3.52,3.52,3.408,3.408,4352,0
2017-04-19,3.56,3.56,3.442,3.52,32574,0
2017-04-20,3.5406,3.5956,3.4804,3.54,11438,0
2017-04-21,3.596,3.596,3.408,3.408,11210,0
2017-04-24,3.404,3.5204,3.34,3.36,7066,0
2017-04-25,3.52,3.5588,3.34,3.4,7849,0
2017-04-26,3.32,3.432,3.32,3.36,2809,0
2017-04-27,3.436,3.4388,3.36,3.36,1238,0
2017-04-28,3.458,3.5908,3.4,3.5552,19529,0
2017-05-01,3.552,3.6,3.452,3.5506,11356,0
2017-05-02,3.56,3.6,3.4121,3.56,10770,0
2017-05-03,3.6,3.6,3.48,3.56,10652,0
2017-05-04,3.6,3.6,3.1304,3.28,11852,0
2017-05-05,3.28,3.28,3.01,3.2,13732,0
2017-05-08,3.2,3.2892,3.2,3.2,5228,0
2017-05-09,3.2196,3.2196,3.08,3.1712,2002,0
2017-05-10,3.12,3.12,3.098,3.098,133,0
2017-05-11,3.1404,3.158,2.9496,2.99,13133,0
2017-05-12,2.96,3.0404,2.936,3,6140,0
2017-05-15,2.964,3.086,2.96,3.04,9666,0
2017-05-16,3.0856,3.086,2.964,3,10520,0
2017-05-17,3,3,2.92,2.92,9988,0
2017-05-18,2.88,2.88,2.66,2.7604,29365,0
2017-05-19,2.84,2.84,2.72,2.788,12957,0
2017-05-22,2.788,2.7996,2.72,2.7612,10034,0
2017-05-23,2.7604,2.78,2.684,2.684,1947,0
2017-05-24,2.742,2.88,2.742,2.832,15206,0
2017-05-25,2.84,2.8796,2.66,2.6604,23902,0
2017-05-26,2.792,2.792,2.6796,2.76,6727,0
2017-05-30,2.684,2.7244,2.4804,2.6,18503,0
2017-05-31,2.6656,2.68,2.48,2.64,19992,0
2017-06-01,2.6,2.64,2.5584,2.56,11472,0
2017-06-02,2.56,2.5972,2.56,2.58,2456,0
2017-06-05,2.62,2.62,2.56,2.56,1225,0
2017-06-06,2.56,2.56,2.5252,2.5284,1234,0
2017-06-07,2.534,2.5588,2.36,2.5548,19901,0
2017-06-08,2.5596,2.5596,2.5204,2.5436,3026,0
2017-06-09,2.54,2.54,2.36,2.4,24639,0
2017-06-12,2.516,2.56,2.482,2.56,634,0
2017-06-13,2.5256,2.6396,2.5256,2.604,2802,0
2017-06-14,2.64,2.64,2.616,2.616,2231,0
2017-06-15,2.5356,2.638,2.5356,2.584,1672,0
2017-06-16,2.6,2.6396,2.5596,2.5984,5534,0
2017-06-19,2.528,2.6,2.5208,2.6,2280,0
2017-06-20,2.56,2.64,2.5428,2.64,1611,0
2017-06-21,2.5996,2.8,2.56,2.8,17087,0
2017-06-22,2.8796,2.88,2.76,2.84,6294,0
2017-06-23,2.68,2.968,2.6272,2.8008,4682,0
2017-06-26,2.9364,2.96,2.8,2.92,4570,0
2017-06-27,2.9588,2.96,2.8404,2.9596,4502,0
2017-06-28,2.968,2.968,2.7184,2.928,1873,0
2017-06-29,2.7604,2.92,2.6404,2.8,2475,0
2017-06-30,2.72,2.8,2.638,2.64,749,0
2017-07-03,2.6452,2.92,2.6452,2.92,4511,0
2017-07-05,2.812,2.92,2.72,2.7936,3310,0
2017-07-06,2.88,3,2.82,2.82,19141,0
2017-07-07,2.8,2.82,2.564,2.72,16024,0
2017-07-10,2.72,2.8,2.687,2.72,1366,0
2017-07-11,2.8,2.8,2.66,2.7072,5377,0
2017-07-12,2.76,2.76,2.6804,2.72,1585,0
2017-07-13,2.684,2.8,2.68,2.68,5987,0
2017-07-14,2.6804,2.8,2.6804,2.72,3542,0
2017-07-17,2.8,2.8,2.68,2.7996,2430,0
2017-07-18,2.7596,2.7996,2.72,2.7996,1328,0
2017-07-19,2.7996,2.7996,2.76,2.7996,1534,0
2017-07-20,2.7996,2.84,2.7996,2.84,4749,0
2017-07-21,2.88,2.96,2.84,2.84,1963,0
2017-07-24,2.9352,2.96,2.86,2.86,1016,0
2017-07-25,2.8,2.92,2.7996,2.7996,3993,0
2017-07-26,2.7996,2.88,2.68,2.8,1965,0
2017-07-27,2.74,2.74,2.74,2.74,25,0
2017-07-28,2.6804,2.6876,2.6,2.64,7628,0
2017-07-31,2.6388,2.752,2.63,2.696,2079,0
2017-08-01,2.6132,2.68,2.4964,2.64,16892,0
2017-08-02,2.64,2.64,2.52,2.6396,10836,0
2017-08-03,2.568,2.58,2.16,2.384,127241,0
2017-08-04,2.36,2.4,2.1644,2.28,13684,0
2017-08-07,2.28,2.28,2.12,2.22,16689,0
2017-08-08,2.24,2.4,2.16,2.28,45458,0
2017-08-09,2.208,2.3404,2.208,2.32,5782,0
2017-08-10,2.24,2.312,2.208,2.2804,28585,0
2017-08-11,2.24,2.32,2.224,2.28,5988,0
2017-08-14,2.28,2.5196,2.28,2.5196,22301,0
2017-08-15,2.54,2.54,1.9335,2.24,77049,0
2017-08-16,2.17,2.24,1.55,1.99,281321,0
2017-08-17,2.02,2.1291,1.95,1.95,15461,0
2017-08-18,1.96,2.04,1.9,1.9,17608,0
2017-08-21,1.9,2,1.89,1.96,12653,0
2017-08-22,1.95,2.04,1.95,2.03,27647,0
2017-08-23,2.08,2.14,1.95,1.99,13256,0
2017-08-24,2.045,2.045,1.96,2.03,4289,0
2017-08-25,2.04,2.04,2,2.04,12157,0
2017-08-28,2.09,2.09,1.96,2.06,18505,0
2017-08-29,2.1,2.35,2.0783,2.31,48213,0
2017-08-30,2.37,2.37,2.15,2.29,20294,0
2017-08-31,2.25,2.41,2.22,2.38,54316,0
2017-09-01,2.45,2.45,2.13,2.31,25581,0
2017-09-05,2.25,2.4199,2.25,2.33,19738,0
2017-09-06,2.32,2.44,2.251,2.32,27836,0
2017-09-07,2.43,2.44,2.32,2.35,3156,0
2017-09-08,2.39,2.435,2.3372,2.375,4288,0
2017-09-11,2.36,2.48,2.36,2.39,4775,0
2017-09-12,2.4216,2.4216,2.358,2.39,5422,0
2017-09-13,2.38,2.39,2.18,2.19,25258,0
2017-09-14,2.2,2.31,2.2,2.23,6946,0
2017-09-15,2.22,2.27,2.18,2.22,4236,0
2017-09-18,2.24,2.26,2,2.1899,12528,0
2017-09-19,2.07,2.185,2.07,2.1,2351,0
2017-09-20,2.13,2.19,2.03,2.05,25365,0
2017-09-21,2.066,2.074,1.99,2.05,17279,0
2017-09-22,2.02,2.0299,1.9139,2.0109,7388,0
2017-09-25,2.02,2.18,2.02,2.12,7975,0
2017-09-26,2.07,2.15,2.07,2.14,15854,0
2017-09-27,2.12,2.12,1.93,2.08,27820,0
2017-09-28,2.12,2.12,2.07,2.07,752,0
2017-09-29,2.17,2.1701,2.115,2.14,2575,0
2017-10-02,2.18,2.18,2.15,2.155,7502,0
2017-10-03,2.29,2.73,2.11,2.2,71980,0
2017-10-04,2.2765,2.3,2.2,2.2,28137,0
2017-10-05,2.21,2.27,2.05,2.16,41691,0
2017-10-06,2.08,2.4855,2.0201,2.3945,52410,0
2017-10-09,2.25,2.35,2.1199,2.1199,15701,0
2017-10-10,2.23,2.2637,2.13,2.14,7250,0
2017-10-11,2.23,2.23,2.08,2.12,3023,0
2017-10-12,2.11,2.14,2.09,2.09,3927,0
2017-10-13,2.1,2.16,2.08,2.08,9403,0
2017-10-16,2.13,2.13,1.93,1.96,32051,0
2017-10-17,1.97,1.99,1.96,1.9801,9826,0
2017-10-18,2,2.35,1.98,2.05,95601,0
2017-10-19,2.0944,2.1282,1.97,1.97,38039,0
2017-10-20,1.98,2.09,1.78,1.83,36528,0
2017-10-23,1.82,1.99,1.6472,1.93,57387,0
2017-10-24,1.9,2.14,1.76,1.8,63917,0
2017-10-25,1.9,1.9,1.67,1.7,121640,0
2017-10-26,1.7,1.74,1.61,1.69,36815,0
2017-10-27,1.7,1.71,1.59,1.62,36094,0
2017-10-30,1.67,1.67,1.37,1.55,66277,0
2017-10-31,1.56,1.8633,1.36,1.5,171741,0
2017-11-01,1.49,1.5,1.181,1.24,132991,0
2017-11-02,1.21,1.3,1.18,1.24,73602,0
2017-11-03,1.3,1.3,1.05,1.15,164662,0
2017-11-06,1.15,1.44,1.14,1.38,144903,0
2017-11-07,1.11,1.12,0.91,1.0357,103056,0
2017-11-08,0.92,1.1,0.92,1.05,29401,0
2017-11-09,1.0199,1.1,1,1.08,20034,0
2017-11-10,1.1,1.1,1.02,1.03,23284,0
