Date,Open,High,Low,Close,Volume,OpenInt
2011-10-07,5,5,3,3,1500,0
2011-10-10,3,3,3,3,1250,0
2011-10-11,2.5,2.5,2.5,2.5,500,0
2011-10-12,2,2,2,2,750,0
2011-10-14,2,2,1.5,1.5,2500,0
2011-10-20,1.5,1.5,1.5,1.5,500,0
2011-10-25,2,2,2,2,500,0
2011-10-26,3,3,3,3,3000,0
2011-11-01,2.6,2.6,2.6,2.6,500,0
2011-11-02,2.6,2.6,2.6,2.6,500,0
2011-11-03,3,3,3,3,2500,0
2011-11-04,3,3,3,3,4600,0
2011-11-07,3,3,2.8,2.8,3300,0
2011-11-11,3,3,3,3,900,0
2011-11-18,3,3,3,3,900,0
2011-11-29,2.75,2.75,2.75,2.75,500,0
2011-12-05,2.6,2.6,2.6,2.6,500,0
2012-01-05,2.6,2.6,2.6,2.6,500,0
2012-01-10,2.8,3,2.8,3,6000,0
2012-01-26,3,3,2.995,2.995,22000,0
2012-01-27,3,3,2.99,2.99,30600,0
2012-01-30,3,3,2.99,2.99,17800,0
2012-01-31,3,3,2.98,2.98,13400,0
2012-02-01,3,3,2.98,2.98,15800,0
2012-02-02,3,3,2.95,2.95,12100,0
2012-02-03,3,3,2.99,2.99,21000,0
2012-02-13,3,3,2.99,2.99,17000,0
2012-02-14,3,3,2.985,2.985,19000,0
2012-02-15,3.03,3.03,3,3.026,14400,0
2012-02-16,3,3,2.95,2.98,19080,0
2012-02-17,2.95,3,2.95,3,14500,0
2012-02-21,3,3,2.98,2.98,14000,0
2012-02-22,3,3,2.985,2.985,16400,0
2012-02-23,3,3,3,3,18800,0
2012-02-24,3,3,3,3,15000,0
2012-02-27,3,3,2.985,2.985,9000,0
2012-02-28,3,3,3,3,11000,0
2012-02-29,3,3,3,3,15600,0
2012-03-01,2.75,2.75,2.75,2.75,8550,0
2012-03-02,2.8,3,2.8,3,13000,0
2012-03-05,2.25,3,2.25,3,15500,0
2012-03-06,3,3,2.97,2.97,11000,0
2012-03-07,3,3,2.25,3,12690,0
2012-03-08,3,3,2.97,2.97,18400,0
2012-03-09,3,3,2.98,2.98,20978,0
2012-03-12,3,3,2.98,2.98,10000,0
2012-03-13,3,3,2.98,2.98,13000,0
2012-03-14,3,3,2.98,2.98,12000,0
2012-03-15,3,3,2.97,2.97,7000,0
2012-03-16,3,3,2.97,2.97,10000,0
2012-03-19,3,3,2.75,2.98,11400,0
2012-03-20,3,3,3,3,5000,0
2012-03-21,3,3,2.98,2.98,11100,0
2012-03-26,3,3,3,3,512,0
2012-03-29,3,3,3,3,100,0
2012-04-04,2.76,2.76,2.76,2.76,100,0
2012-04-12,2.75,2.75,2.75,2.75,4300,0
2012-04-13,3,3.03,3,3.03,5500,0
2012-04-16,3,3.18,3,3.15,5000,0
2012-04-18,3.18,3.18,3.16,3.16,6000,0
2012-04-19,3.21,3.25,3.177,3.25,5500,0
2012-04-24,3.25,3.35,3.25,3.316,5500,0
2012-04-25,3.35,3.43,3.33,3.4,8000,0
2012-04-26,3.43,3.43,3.4,3.4,4000,0
2012-04-27,3.45,3.5,3.45,3.4542,14000,0
2012-05-17,3.5,3.5,3.5,3.5,433,0
2012-05-25,3.5,3.5,3.5,3.5,433,0
2012-06-25,3,3,3,3,5000,0
2012-06-26,3.5,3.5,3.5,3.5,4000,0
2012-06-27,3.5,3.5,3.5,3.5,13000,0
2012-06-29,3.5,3.5,3.49,3.49,11000,0
2012-07-02,3.5,3.5,3.48,3.48,7000,0
2012-07-03,3.5,3.5,3.5,3.5,5600,0
2012-07-16,3.5,4,3.48,3.995,98197,0
2012-07-17,4,4,4,4,20000,0
2012-07-31,3.5,3.5,3.5,3.5,200,0
2012-08-01,4.1,4.1,4.1,4.1,1911,0
2012-08-13,4,5,4,4.308,4919,0
2012-10-18,4.1,4.1,4.1,4.1,1911,0
2012-10-19,4.2,4.2,4.2,4.2,8089,0
2012-11-05,3.5,3.5,3.5,3.5,500,0
2012-11-06,3.5,3.5,3.5,3.5,2500,0
2012-11-14,3,3,3,3,1500,0
2012-11-15,3.5,3.5,3.5,3.5,100,0
2012-11-16,3.5,3.5,3.5,3.5,900,0
2012-11-23,3,3,3,3,500,0
2012-12-13,3,3,3,3,7500,0
2012-12-14,3,3.15,3,3.15,8000,0
2012-12-21,3.1,3.25,3.1,3.25,5200,0
2012-12-27,3.05,3.05,3.05,3.05,100,0
2012-12-31,2.76,2.76,2.76,2.76,1900,0
2013-01-04,2.76,2.76,2.76,2.76,1000,0
2013-01-07,2.9,2.9,2.9,2.9,100,0
2013-01-10,2.83,2.83,2.83,2.83,370,0
2013-01-11,2.83,2.83,2.83,2.83,300,0
2013-01-17,2.76,2.76,2.2,2.26,1500,0
2013-01-18,2.3,2.3,2.3,2.3,2000,0
2013-01-23,2.02,2.02,2,2,2000,0
2013-01-24,2.5,2.5,2.5,2.5,100,0
2013-02-07,2,2,2,2,1000,0
2013-02-08,2.49,2.49,2.49,2.49,200,0
2013-02-11,2.49,2.49,2.49,2.49,100,0
2013-02-12,2.49,2.49,2.49,2.49,200,0
2013-02-13,2.5,2.5,2.5,2.5,500,0
2013-02-15,2.5,2.5,2.5,2.5,1000,0
2013-02-20,2.5,2.5,2.5,2.5,2000,0
2013-02-21,2.75,2.75,2.75,2.75,100,0
2013-02-25,2.74,2.74,2.5,2.5,200,0
2013-03-01,2.5,2.5,2.5,2.5,100,0
2013-03-12,2.5,2.5,2.5,2.5,2500,0
2013-03-13,2.7,2.7,2.7,2.7,6000,0
2013-03-14,2.69,2.8,2.69,2.79,13896,0
2013-03-18,2.45,2.45,1.31,2.39,2801,0
2013-03-20,2.4,2.4,2.35,2.35,1500,0
2013-03-21,2.35,2.35,2.35,2.35,600,0
2013-03-25,2.35,2.35,2.35,2.35,500,0
2013-03-26,2.3,2.3,2.3,2.3,100,0
2013-03-27,2.25,2.3,2.25,2.3,200,0
2013-04-02,2.25,2.25,2.25,2.25,275,0
2013-04-03,2.25,2.25,2.25,2.25,950,0
2013-04-10,2.25,2.25,2.25,2.25,650,0
2013-04-12,2.23,2.23,2.23,2.23,2000,0
2013-04-15,2.25,2.25,2.25,2.25,2000,0
2013-04-17,2.25,2.25,2.25,2.25,1400,0
2013-04-18,2.65,2.65,2.65,2.65,800,0
2013-04-22,2.3,2.3,2.22,2.22,200,0
2013-04-23,2.22,2.63,2.2,2.63,700,0
2013-04-26,2.2,2.25,2,2.25,1200,0
2013-04-30,2.25,2.65,2.25,2.65,550,0
2013-05-03,2.5,2.5,2.2,2.5,2525,0
2013-05-07,2.5,2.5,2.5,2.5,100,0
2013-05-08,2.5,2.5,2.5,2.5,1500,0
2013-05-09,2.5,2.5,2.5,2.5,4200,0
2013-05-10,2.5,3,2.4,2.75,7000,0
2013-05-13,2.75,2.75,2.66,2.66,1300,0
2013-05-14,2.61,2.61,2.5,2.5,1700,0
2013-05-20,2.47,2.47,2.21,2.21,4300,0
2013-05-21,2.21,2.21,2.21,2.21,200,0
2013-05-22,2.47,2.47,2.33,2.33,1100,0
2013-05-23,2.33,2.33,2.21,2.21,5550,0
2013-05-29,2,2.11,2,2.11,2000,0
2013-06-03,2.2,2.45,2.2,2.2,4000,0
2013-06-04,2.45,2.45,2.45,2.45,1000,0
2013-06-05,2.45,2.45,2.45,2.45,150,0
2013-06-06,2.2,2.2,2.2,2.2,1000,0
2013-06-10,2.33,2.43,2.21,2.43,4000,0
2013-06-11,2.43,2.46,2.42,2.42,4915,0
2013-06-19,2.2,2.4,2.2,2.4,2200,0
2013-06-20,2.41,2.41,2.4,2.4,1000,0
2013-06-26,2.2,2.2,2.2,2.2,2100,0
2013-07-08,2.2,2.2,2.2,2.2,100,0
2013-07-10,2.15,2.15,2.15,2.15,100,0
2013-07-11,0.25,2.12,0.25,2.04,3300,0
2013-07-15,2,2,2,2,100,0
2013-07-17,2.2,2.2,2,2,27200,0
2013-07-18,2,2,2,2,1500,0
2013-07-19,2,2,2,2,1250,0
2013-07-22,2,2.22,2,2.22,1700,0
2013-07-23,2,2.2,2,2.2,4600,0
2013-07-30,1.51,2,1.32,1.5,6998,0
2013-07-31,1.5,2,1.5,2,600,0
2013-08-02,1.89,2.17,1.89,2.17,2508,0
2013-08-05,2.17,2.17,2.17,2.17,2200,0
2013-08-08,1.98,1.99,1.98,1.99,2000,0
2013-08-09,2,2.14,1.97,2.14,5009,0
2013-08-12,2.095,2.095,2,2.05,1882,0
2013-08-13,2.05,2.1,2.05,2.1,4400,0
2013-08-15,1.92,2,1.92,2,2600,0
2013-08-16,1.93,2.05,1.93,2.05,250,0
2013-08-19,2.05,2.05,2.05,2.05,300,0
2013-08-22,1.93,1.93,1.93,1.93,248,0
2013-08-23,1.93,2.05,1.93,2.05,1500,0
2013-08-27,2.03,2.03,2.03,2.03,100,0
2013-09-04,2.04,2.04,1.6,2.04,19718,0
2013-09-05,2,2.05,1.52,1.52,400,0
2013-09-06,2,2,2,2,100,0
2013-09-10,1.9,2.04,1.9,2.04,4234,0
2013-09-11,2,2,2,2,7900,0
2013-09-16,2,2,2,2,650,0
2013-09-18,2.02,2.12,2.02,2.12,1600,0
2013-09-19,2.04,2.04,2.04,2.04,6000,0
2013-09-20,2,2.05,2,2.05,4150,0
2013-09-23,2.05,2.05,2,2,10750,0
2013-09-26,2.02,2.02,2.02,2.02,3050,0
2013-09-27,2.09,2.09,2.09,2.09,2400,0
2013-10-01,2.02,2.09,2.02,2.09,1100,0
2013-10-07,2,2,2,2,998,0
2013-10-14,2,2.01,1.8,2.01,4850,0
2013-10-15,2.06,2.09,2.06,2.09,500,0
2013-10-21,1.8,2,1.8,2,950,0
2013-10-22,2,2,1.81,2,1000,0
2013-10-24,1.81,1.81,1.81,1.81,494,0
2013-10-25,1.9,2,1.9,2,720,0
2013-10-29,1.91,1.91,1.9,1.9,1150,0
2013-10-30,2,2,1.9,1.9,6600,0
2013-10-31,1.9,1.9,1.9,1.9,400,0
2013-11-01,1.9,1.9,1.9,1.9,300,0
2013-11-04,1.81,1.81,1.8,1.8,1455,0
2013-11-05,1.9,1.9,1.9,1.9,675,0
2013-11-07,1.9,1.9,1.9,1.9,5000,0
2013-11-08,1.9,1.9,1.6,1.6,9200,0
2013-11-11,1.6,1.73,1.41,1.41,6852,0
2013-11-12,1.3,1.3,1.25,1.3,129436,0
2013-11-13,1.35,1.35,1.35,1.35,1300,0
2013-11-14,1.63,1.9,1.63,1.9,9599,0
2013-11-15,1.7,1.7,1.7,1.7,2500,0
2013-11-19,1.75,1.9,1.75,1.9,2340,0
2013-11-20,1.74,1.9,1.74,1.9,2300,0
2013-11-21,1.9,1.9,1.9,1.9,150,0
2013-11-22,1.9,1.9,1.9,1.9,150,0
2013-11-25,1.9,1.9,1.9,1.9,1424,0
2013-11-26,1.8,1.8,1.75,1.75,3000,0
2013-11-27,1.7,1.9,1.7,1.9,485,0
2013-12-02,2.16,2.16,1.25,2.05,11225,0
2013-12-03,2.05,2.25,2.05,2.25,11060,0
2013-12-04,2.4,2.54,2.17,2.17,3405,0
2013-12-05,2.17,2.17,2.14,2.14,2450,0
2013-12-06,2.13,2.25,1.95,1.95,7750,0
2013-12-09,2.22,2.22,1.95,2,8050,0
2013-12-11,2.1,2.1,2.1,2.1,1200,0
2013-12-17,2.1,2.1,2.1,2.1,200,0
2013-12-18,1.29,2.1,1.29,2.1,1100,0
2013-12-19,2.1,2.1,2,2,1700,0
2013-12-20,2.1,2.1,2.1,2.1,1494,0
2013-12-23,2.1,2.79,2.1,2.55,14064,0
2013-12-24,2.58,2.58,2.01,2.55,5600,0
2013-12-26,2.54,2.54,2.52,2.52,500,0
2013-12-27,2.25,2.75,2.25,2.74,3910,0
2013-12-30,2.65,2.65,2.65,2.65,100,0
2013-12-31,2.48,2.48,2.48,2.48,208,0
2014-01-02,2.5,2.5,2.5,2.5,500,0
2014-01-03,2.6,2.6,2.48,2.48,2796,0
2014-01-06,2.5,2.5,2.5,2.5,200,0
2014-01-07,2.51,2.51,2.51,2.51,1000,0
2014-01-08,2.52,2.52,2.3,2.3,750,0
2014-01-10,2.51,2.65,2.43,2.5,7840,0
2014-01-13,2.64,2.64,2.55,2.55,1397,0
2014-01-14,2.5,2.65,2.2,2.2,3240,0
2014-01-15,2.5,2.5,2.21,2.45,3390,0
2014-01-16,2.1,2.11,2.1,2.11,3310,0
2014-01-17,2.3,2.5,2.05,2.15,5400,0
2014-01-21,2.29,2.29,2.29,2.29,200,0
2014-01-22,2.26,2.26,2.26,2.26,753,0
2014-01-23,2.27,2.4,2.27,2.4,1500,0
2014-01-24,2.5,2.5,2.5,2.5,260,0
2014-01-27,2.26,2.26,2.26,2.26,500,0
2014-01-29,2.48,2.48,2.48,2.48,200,0
2014-01-30,2.49,2.5,2.35,2.5,4440,0
2014-01-31,2.4,2.5,2.4,2.5,5450,0
2014-02-03,2.4,2.5,2.4,2.4,4750,0
2014-02-04,2.5,2.5,2.38,2.38,4200,0
2014-02-05,2.5,2.5,2.4,2.4,2100,0
2014-02-07,2.45,2.45,2.45,2.45,900,0
2014-02-10,2.5,2.5,2.5,2.5,600,0
2014-02-11,2.5,2.6,2.4,2.6,11900,0
2014-02-12,2.5,2.65,2.5,2.65,10199,0
2014-02-13,2.65,2.65,2.65,2.65,235,0
2014-02-14,2.65,2.65,2.6,2.65,3350,0
2014-02-18,2.65,2.65,2.65,2.65,1145,0
2014-02-19,2.65,2.68,2.6,2.68,6850,0
2014-02-20,2.68,2.68,2.63,2.68,1450,0
2014-02-21,2.67,2.68,2.67,2.68,300,0
2014-02-24,2.45,2.68,2.45,2.68,1300,0
2014-02-26,2.6,2.68,2.6,2.68,4710,0
2014-02-27,2.67,2.67,2.67,2.67,300,0
2014-02-28,2.65,2.75,2.65,2.75,14300,0
2014-03-03,2.74,2.94,2.74,2.93,32739,0
2014-03-04,2.94,2.95,2.93,2.93,12305,0
2014-03-05,2.93,3.1,2.81,2.9,27420,0
2014-03-06,3,3.25,3,3.25,14073,0
2014-03-07,3.25,3.25,2.92,3.1,5504,0
2014-03-10,3.1,3.2,3.1,3.15,9870,0
2014-03-11,3.2,3.25,3.15,3.25,9705,0
2014-03-12,3.25,3.25,3.15,3.15,1500,0
2014-03-13,3.25,3.25,3.2,3.2,5500,0
2014-03-14,3.2,3.25,3.1,3.25,4500,0
2014-03-17,3.25,3.25,3.2,3.24,12211,0
2014-03-18,3.24,3.25,3.24,3.25,2100,0
2014-03-19,3.2,3.25,3.11,3.25,2320,0
2014-03-20,3.2,3.2,3.2,3.2,2900,0
2014-03-21,3.25,3.25,3.25,3.25,300,0
2014-03-24,3.2,3.2,3.2,3.2,100,0
2014-03-25,3.25,3.25,3.11,3.11,1375,0
2014-03-26,3.1,3.1,2.5,2.6,14334,0
2014-03-27,2.6,2.6,2.6,2.6,3500,0
2014-03-28,2.6,2.75,2.4,2.7,10701,0
2014-03-31,2.75,2.75,2.75,2.75,300,0
2014-04-01,2.75,2.75,2.59,2.59,3100,0
2014-04-02,2.6,2.6,2.55,2.58,2300,0
2014-04-04,2.6,2.6,2.45,2.45,3500,0
2014-04-07,2.45,2.45,2.4,2.45,2911,0
2014-04-08,2.6,2.6,2.6,2.6,150,0
2014-04-09,2.6,2.75,2.6,2.7,15055,0
2014-04-10,2.7,2.7,2.65,2.7,6975,0
2014-04-11,2.75,2.75,2.75,2.75,100,0
2014-04-14,2.75,2.75,2.4,2.45,5675,0
2014-04-15,2.45,2.45,2.4,2.4,1851,0
2014-04-16,2.4,2.4,2.4,2.4,7600,0
2014-04-17,2.5,2.6,2.5,2.6,2220,0
2014-04-21,2.7,2.7,2.41,2.41,6020,0
2014-04-23,2.5,2.5,2.4,2.4,2340,0
2014-04-24,2.42,2.42,2.42,2.42,2000,0
2014-04-25,2.43,2.45,2.43,2.45,1981,0
2014-04-28,2.45,2.57,2.45,2.57,5090,0
2014-04-29,2.36,2.36,2.34,2.34,1000,0
2014-04-30,2.35,2.55,2.3,2.3,7940,0
2014-05-02,2.25,2.25,2.2,2.25,7315,0
2014-05-06,2.2,2.25,2.01,2.03,18460,0
2014-05-07,2.1,2.1,2.1,2.1,1000,0
2014-05-08,2.13,2.22,2.13,2.22,9870,0
2014-05-12,2.05,2.05,1.97,2,5740,0
2014-05-13,2,2.04,2,2.04,1100,0
2014-05-14,2.02,2.04,2.02,2.04,3240,0
2014-05-16,2.005,2.005,2.005,2.005,5000,0
2014-05-19,2,2,2,2,425,0
2014-05-20,1.95,1.95,1.36,1.83,3448,0
2014-05-21,1.82,1.84,1.82,1.84,3000,0
2014-05-22,1.6,1.8,1.6,1.8,450,0
2014-05-23,1.6,1.61,1.6,1.61,3100,0
2014-05-27,1.74,1.75,1.73,1.74,6710,0
2014-05-28,1.69,1.7,1.69,1.69,2500,0
2014-05-29,1.69,1.8,1.51,1.51,11765,0
2014-05-30,1.51,1.51,1.51,1.51,1006,0
2014-06-03,1.55,1.55,1.55,1.55,500,0
2014-06-05,1.65,1.65,1.55,1.55,2500,0
2014-06-06,1.51,1.51,1.35,1.42,12050,0
2014-06-09,1.7,1.7,1.3,1.3,14216,0
2014-06-10,1.5,1.6,1.5,1.5,9200,0
2014-06-11,1.5,1.5,1.5,1.5,1100,0
2014-06-12,1.6,1.7,1.6,1.7,8000,0
2014-06-13,1.68,1.75,1.5,1.68,5013,0
2014-06-16,1.7,1.7,1.7,1.7,4000,0
2014-06-17,1.68,1.68,1.44,1.45,25305,0
2014-06-18,1.69,1.7,1.51,1.51,9000,0
2014-06-19,1.69,1.7,1.6,1.6,10600,0
2014-06-20,1.69,1.78,1.69,1.75,23750,0
2014-06-23,1.6,1.6,1.6,1.6,928,0
2014-06-24,1.52,1.52,1.5,1.52,11200,0
2014-06-25,1.7,1.8,1.61,1.65,27425,0
2014-06-30,1.52,1.53,1.5,1.53,90600,0
2014-07-01,1.55,1.55,1.55,1.55,2114,0
2014-07-02,1.65,1.65,1.64,1.64,20050,0
2014-07-03,1.56,1.56,1.5,1.5,10350,0
2014-07-07,1.62,1.62,1.5,1.5,425,0
2014-07-08,1.5,1.5,1.47,1.47,2130,0
2014-07-09,1.46,1.6,1.46,1.6,3410,0
2014-07-10,1.69,1.79,1.68,1.71,96590,0
2014-07-15,1.7,1.75,1.7,1.75,7200,0
2014-07-16,1.71,1.71,1.71,1.71,17000,0
2014-07-17,1.74,1.75,1.71,1.71,22100,0
2014-07-18,1.71,1.78,1.6,1.77,45600,0
2014-07-21,1.6,1.78,1.6,1.78,5792,0
2014-07-23,1.73,1.73,1.73,1.73,15000,0
2014-07-24,1.75,2,1.75,1.76,8611,0
2014-07-25,1.66,1.66,1.66,1.66,150,0
2014-07-28,1.74,1.75,1.6,1.6,11060,0
2014-07-29,1.74,1.8,1.74,1.8,2700,0
2014-07-31,1.76,1.9,1.7,1.9,8100,0
2014-08-01,1.85,1.99,1.85,1.99,2750,0
2014-08-06,1.99,1.99,1.99,1.99,2200,0
2014-08-07,1.95,1.95,1.85,1.85,3000,0
2014-08-08,1.67,1.68,1.45,1.68,5300,0
2014-08-11,1.69,1.69,1.69,1.69,200,0
2014-08-12,1.79,1.8,1.79,1.8,8301,0
2014-08-14,1.8,1.8,1.8,1.8,1700,0
2014-08-15,1.8,1.82,1.8,1.82,14500,0
2014-08-18,1.82,1.85,1.82,1.85,31885,0
2014-08-19,1.9,2.19,1.9,1.94,12615,0
2014-08-20,1.94,1.95,1.93,1.95,17666,0
2014-08-21,2.2,2.264,2.02,2.02,18836,0
2014-08-22,2.25,2.25,2.25,2.25,1000,0
2014-08-25,2.3,2.3,1.88,1.88,6701,0
2014-08-26,2,2.24,1.92,2.01,8297,0
2014-08-27,2.14,2.14,2.07,2.07,4500,0
2014-08-28,2.04,2.04,1.88,2.03,3600,0
2014-09-02,2.01,2.04,2,2.01,82849,0
2014-09-03,2.01,2.02,2,2,18551,0
2014-09-04,2,2.03,2,2.01,5000,0
2014-09-05,2.1,2.12,1.95,2.1,22750,0
2014-09-08,2.15,2.15,1.85,2.02,9715,0
2014-09-09,2.05,2.06,2.02,2.04,3500,0
2014-09-10,2.225,2.25,2.02,2.06,89404,0
2014-09-11,2.14,2.31,2.1,2.3,51118,0
2014-09-12,2.3,2.3,2.1,2.1,3393,0
2014-09-15,2.2,2.39,2.15,2.39,27412,0
2014-09-16,2.375,2.47,2.35,2.45,47190,0
2014-09-17,2.49,3.25,2.45,2.76,75793,0
2014-09-18,2.96,3.4,2.89,3.4,94522,0
2014-09-19,3.49,4.25,3.49,4,102143,0
2014-09-22,4.25,9.2799,4.01,4.46,56392,0
2014-09-23,4.995,5.45,4.52,5,40419,0
2014-09-24,5.02,5.1,4.75,4.99,28089,0
2014-09-25,4.95,4.95,4.04,4.25,51577,0
2014-09-26,4.35,4.45,4.27,4.45,23950,0
2014-09-29,4.6,4.7,4.3,4.3,33826,0
2014-09-30,4.17,4.25,4,4.25,24142,0
2014-10-01,4.225,4.25,4.2,4.21,13756,0
2014-10-02,4.21,4.21,4.18,4.2,10365,0
2014-10-03,4.25,4.32,3.92,4.02,23443,0
2014-10-06,4.2,4.2,4,4,3165,0
2014-10-07,4.05,4.1,4.05,4.1,1400,0
2014-10-08,4.1,4.1,4,4,12100,0
2014-10-09,4.01,4.01,4,4,16613,0
2014-10-10,4.06,4.15,4,4.01,14727,0
2014-10-13,4.045,4.045,3.86,3.94,4068,0
2014-10-14,3.95,4,3.53,3.7,12117,0
2014-10-15,3.65,3.65,3.5,3.5,13847,0
2014-10-16,3.41,3.5,3.34,3.4,14548,0
2014-10-17,3.4,3.4,3.35,3.35,875,0
2014-10-20,3.35,3.6,3.35,3.44,20181,0
2014-10-21,3.48,3.52,3.45,3.45,33685,0
2014-10-22,3.45,3.52,3.25,3.52,6752,0
2014-10-23,3.51,3.6,3.5,3.5,24000,0
2014-10-24,3.4,3.5,3.4,3.5,2230,0
2014-10-27,3.5,3.5,3.5,3.5,1505,0
2014-10-28,3.36,3.45,3.36,3.36,3679,0
2014-10-29,3.4,3.45,3.38,3.45,8435,0
2014-10-30,3.4,3.48,3.4,3.48,6400,0
2014-10-31,3.63,3.63,3.5,3.54,1645,0
2014-11-03,3.65,3.73,3.51,3.73,2405,0
2014-11-04,3.72,3.72,3.65,3.65,2275,0
2014-11-05,3.63,3.75,3.62,3.62,5700,0
2014-11-06,3.64,3.75,3.64,3.75,9411,0
2014-11-07,3.77,3.88,3.75,3.88,4590,0
2014-11-10,3.9,3.99,3.83,3.99,9470,0
2014-11-11,3.99,3.99,3.96,3.99,5055,0
2014-11-13,3.96,3.96,3.95,3.95,1381,0
2014-11-14,3.95,3.95,3.85,3.95,2189,0
2014-11-17,3.99,3.99,3.99,3.99,2000,0
2014-11-18,3.85,3.85,3.85,3.85,150,0
2014-11-19,3.58,3.58,3.57,3.57,645,0
2014-11-20,3.7,3.84,3.57,3.7,6375,0
2014-11-24,3.8,4,3.8,4,4800,0
2014-11-25,4.03,4.03,3.87,3.87,4778,0
2014-11-26,3.7,3.7,3.64,3.64,15456,0
2014-11-28,3.69,3.69,3.5,3.6,1825,0
2014-12-01,3.59,3.59,3.59,3.59,120,0
2014-12-02,3.545,3.59,3.42,3.55,8500,0
2014-12-03,3.59,3.6,3.59,3.6,2882,0
2014-12-08,3.63,3.8,3.63,3.75,2600,0
2014-12-09,3.8,4,3.8,4,3908,0
2014-12-10,3.82,3.82,3.7,3.77,9560,0
2014-12-11,3.95,3.99,3.75,3.75,7067,0
2014-12-12,3.66,3.66,3.66,3.66,2500,0
2014-12-15,3.7,3.71,3.7,3.71,875,0
2014-12-16,3.7,3.71,3.7,3.71,600,0
2014-12-17,3.85,4,3.85,4,1500,0
2014-12-19,3.85,3.85,3.85,3.85,330,0
2014-12-23,3.73,3.73,3.7,3.7,1675,0
2014-12-24,3.7,3.7,3.7,3.7,1800,0
2014-12-26,3.7,3.9,3.62,3.62,8475,0
2014-12-29,3.7,3.9,3.45,3.9,17715,0
2014-12-30,3.82,3.82,3.8,3.8,1600,0
2014-12-31,3.89,3.9,3.89,3.9,1318,0
2015-01-02,3.9,4,3.9,4,4855,0
2015-01-05,4,4,3.9,3.9,3701,0
2015-01-06,3.9,3.9,3.9,3.9,100,0
2015-01-07,4.09,4.75,4.08,4.74,68281,0
2015-01-08,4.75,5.24,4.7,4.7,37678,0
2015-01-09,4.75,4.95,4.7,4.8,14623,0
2015-01-12,4.8,5.25,4.8,5.24,19319,0
2015-01-13,5.15,5.18,4.75,5,22576,0
2015-01-14,5.1,5.15,5.05,5.1,4749,0
2015-01-15,5,5,4.8,4.8,11127,0
2015-01-16,4.85,4.85,4.61,4.7,6948,0
2015-01-20,4.75,4.75,4.67,4.7,6000,0
2015-01-21,4.7,4.95,4.65,4.65,23120,0
2015-01-22,4.7,4.86,4.7,4.75,10285,0
2015-01-23,4.8,4.9899,4.6,4.75,14453,0
2015-01-26,4.75,4.8,4.75,4.8,2105,0
2015-01-27,4.8,5.11,4.8,4.9,5691,0
2015-01-28,4.9,5.15,4.9,5,11180,0
2015-01-29,5,5,4.6,4.9,18145,0
2015-01-30,4.95,5.21,4.95,5,17345,0
2015-02-02,5.05,5.2001,4.66,4.66,27821,0
2015-02-03,4.7,4.85,4.6,4.8,34345,0
2015-02-04,4.85,5,4.13,4.13,67173,0
2015-02-05,4.1,4.21,4.1,4.1,900,0
2015-02-06,3.75,4.75,3.75,4.25,251625,0
2015-02-09,4.25,4.5,4,4,34588,0
2015-02-10,4.4,4.45,4.05,4.15,49445,0
2015-02-11,4.15,4.25,4.06,4.07,15071,0
2015-02-12,4.2,4.25,4,4,99307,0
2015-02-13,4.15,4.15,4.06,4.15,20470,0
2015-02-17,4.65,4.65,3.8,4,108029,0
2015-02-18,4,4.13,4,4,8625,0
2015-02-19,4.15,4.15,3.95,3.97,13291,0
2015-02-20,3.95,4.1,3.9,4.04,29218,0
2015-02-23,4.08,4.09,4,4.05,3382,0
2015-02-24,4.15,4.15,4.01,4.07,30635,0
2015-02-25,4.15,4.15,3.97,3.98,16843,0
2015-02-26,4.11,4.11,4.05,4.1,4600,0
2015-02-27,4.15,4.15,4.08,4.11,15311,0
2015-03-02,4.15,4.15,4,4,20600,0
2015-03-03,4.12,4.15,4.01,4.01,2200,0
2015-03-04,4.07,4.07,3.8,3.91,15200,0
2015-03-05,3.82,3.99,3.82,3.97,9400,0
2015-03-06,3.97,3.97,3.75,3.85,12100,0
2015-03-09,3.75,4.14,3.75,4.1,19600,0
2015-03-10,4.15,4.15,3.83,3.85,23700,0
2015-03-11,3.98,4.03,3.94,3.94,10900,0
2015-03-12,4.05,4.4,3.96,4.25,175000,0
2015-03-13,4.45,4.47,4.11,4.45,33700,0
2015-03-16,4.45,5,4.33,4.58,98000,0
2015-03-17,4.58,5.3,4.36,4.74,121500,0
2015-03-18,4.75,4.85,4.5,4.6,55200,0
2015-03-19,4.75,4.85,4.65,4.79,27200,0
2015-03-20,4.75,4.85,4,4,110800,0
2015-03-23,4.3,4.5,4.3,4.35,41000,0
2015-03-24,4.31,4.37,4.08,4.18,25000,0
2015-03-25,4.5,4.5,4.1,4.12,26500,0
2015-03-26,4.05,4.45,4.05,4.25,13800,0
2015-03-27,4.38,4.5,4.15,4.15,18200,0
2015-03-30,4.2,4.2,4.14,4.14,13000,0
2015-03-31,4.14,4.3,4.07,4.11,21600,0
2015-04-01,4.28,4.28,4.11,4.22,5200,0
2015-04-02,4.12,4.24,4.08,4.1,9700,0
2015-04-06,4.15,4.19,4.1,4.1,2600,0
2015-04-07,4.08,4.11,4.01,4.01,13250,0
2015-04-08,4.01,4.03,3.89,3.97,23500,0
2015-04-09,4.05,4.15,3.87,3.95,33371,0
2015-04-10,4,4.2,3.87,4,56900,0
2015-04-13,3.93,4.14,3.93,4.05,9900,0
2015-04-14,4.01,4.07,3.85,3.95,19000,0
2015-04-15,3.99,4.04,3.95,4.04,6302,0
2015-04-16,3.95,4,3.93,3.99,3300,0
2015-04-17,3.88,3.97,3.88,3.96,24400,0
2015-04-20,3.97,3.99,3.8,3.92,116528,0
2015-04-21,3.85,3.96,3.75,3.82,86977,0
2015-04-22,4.01,4.01,3.59,3.67,15446,0
2015-04-23,3.67,3.8,3.59,3.63,27700,0
2015-04-24,3.71,4.01,3.67,3.7,40100,0
2015-04-27,3.61,3.84,3.55,3.6,24300,0
2015-04-28,3.6,3.76,3.31,3.63,45100,0
2015-04-29,3.75,3.75,3.5,3.59,9800,0
2015-04-30,3.5,3.54,3,3.34,48700,0
2015-05-01,3.17,3.3,3.17,3.3,9400,0
2015-05-04,3.27,3.36,3.2,3.36,15300,0
2015-05-05,3.31,3.31,3.25,3.25,8200,0
2015-05-06,3.75,3.75,2.81,3,69322,0
2015-05-07,2.88,3.49,2.88,3.26,41348,0
2015-05-08,3.35,3.65,3.35,3.65,24700,0
2015-05-11,3.8,3.8,3.37,3.42,45700,0
2015-05-12,3.55,3.6,3.5,3.5,6133,0
2015-05-13,3.53,3.57,3.41,3.57,11200,0
2015-05-14,3.5,3.58,3.45,3.45,1900,0
2015-05-15,3.4,3.57,3.16,3.49,12180,0
2015-05-18,3.55,3.56,3.45,3.45,5284,0
2015-05-19,3.63,3.65,3.46,3.55,13800,0
2015-05-20,3.6,3.79,3.55,3.64,44000,0
2015-05-21,3.64,3.85,3.5,3.5,32400,0
2015-05-22,3.7,3.72,3.55,3.66,5000,0
2015-05-26,3.68,3.75,3.55,3.55,8600,0
2015-05-27,3.55,3.7,3.55,3.7,1300,0
2015-05-28,3.75,3.8,3.6,3.65,16318,0
2015-05-29,3.75,3.78,3.66,3.78,6900,0
2015-06-01,3.8,3.8,3.66,3.66,2600,0
2015-06-02,3.75,4.04,3.75,3.99,40019,0
2015-06-03,3.94,3.94,3.73,3.8,18700,0
2015-06-04,3.82,3.93,3.82,3.93,700,0
2015-06-05,3.81,3.93,3.7,3.93,4700,0
2015-06-08,4,4,3.85,3.85,1500,0
2015-06-09,3.88,4,3.85,3.88,38432,0
2015-06-10,3.89,3.96,3.89,3.95,27800,0
2015-06-11,3.9,4,3.89,3.9,57543,0
2015-06-12,3.8,4.05,3.8,4.01,20000,0
2015-06-15,3.75,4.3,3.75,4.27,37100,0
2015-06-16,3.79,4.1,3.79,4.07,50000,0
2015-06-17,4,4.1,4,4.1,7400,0
2015-06-18,4.08,4.09,4,4.08,8700,0
2015-06-19,4.08,4.08,3.9,3.9,7500,0
2015-06-22,3.9,4.05,3.9,4.01,8900,0
2015-06-23,4,4.03,3.93,3.95,23900,0
2015-06-24,3.9,4.05,3.9,3.95,36500,0
2015-06-25,3.94,4.04,3.94,3.95,2800,0
2015-06-26,3.93,4.05,3.93,4.05,9600,0
2015-06-29,4,4,3.8,3.89,41200,0
2015-06-30,3.85,4.08,3.8,3.95,19856,0
2015-07-01,3.95,4,3.84,3.9,2000,0
2015-07-02,3.95,3.95,3.85,3.85,2300,0
2015-07-06,3.95,3.95,3.65,3.75,21500,0
2015-07-07,3.61,3.75,3.55,3.68,14600,0
2015-07-08,3.71,3.75,3.3,3.6,33300,0
2015-07-09,3.45,3.75,3.45,3.61,15900,0
2015-07-10,3.71,3.75,3.7,3.75,4400,0
2015-07-13,3.71,3.75,3.7,3.75,3500,0
2015-07-14,3.63,3.75,3.45,3.75,5220,0
2015-07-15,3.75,3.75,3.75,3.75,225,0
2015-07-16,3.75,3.75,3.64,3.64,5400,0
2015-07-17,3.63,3.7,3.52,3.7,11000,0
2015-07-20,3.7,3.7,3.6,3.6,1500,0
2015-07-21,3.55,3.7,3.5,3.6,34900,0
2015-07-22,3.52,3.7,3.5,3.65,25000,0
2015-07-23,3.68,3.69,3.55,3.55,8900,0
2015-07-24,3.69,3.69,3.55,3.6,11800,0
2015-07-27,3.7,3.7,3.55,3.64,7400,0
2015-07-28,3.7,3.7,3.54,3.54,3500,0
2015-07-29,3.6,3.65,3.5,3.5,8700,0
2015-07-30,3.48,3.65,3.48,3.6,7000,0
2015-07-31,3.6,3.7,3.57,3.7,10200,0
2015-08-03,3.59,3.64,3.45,3.6,5038,0
2015-08-04,3.68,3.68,3.58,3.65,700,0
2015-08-05,3.7,3.7,3.34,3.41,7200,0
2015-08-06,3.37,3.49,3.37,3.45,8030,0
2015-08-07,3.36,3.4,3.2,3.35,19800,0
2015-08-10,3.25,3.69,3.25,3.65,7500,0
2015-08-11,3.62,3.62,3.29,3.47,11655,0
2015-08-12,3.63,3.63,3.18,3.23,16400,0
2015-08-13,3.42,3.42,3.3,3.39,800,0
2015-08-14,3.5,3.5,3.28,3.28,3400,0
2015-08-17,3.3,3.47,3.3,3.31,7800,0
2015-08-18,3.45,3.51,3.4,3.45,19000,0
2015-08-19,3.45,3.45,3.45,3.45,100,0
2015-08-20,3.49,3.52,3.4,3.42,11600,0
2015-08-21,3.38,3.44,3.11,3.2,26100,0
2015-08-24,3,3.3,3,3.15,27088,0
2015-08-25,3.2,3.25,3.1,3.14,16500,0
2015-08-26,3.1,3.1,2.9,3.07,21000,0
2015-08-27,3.04,3.26,3.02,3.15,10400,0
2015-08-28,3.27,3.44,3.27,3.35,2600,0
2015-08-31,3.42,3.45,3.32,3.34,13300,0
2015-09-01,3.45,3.45,3.45,3.45,300,0
2015-09-02,3.49,3.64,3.33,3.33,14400,0
2015-09-03,3.43,3.65,3.35,3.65,17700,0
2015-09-04,3.55,3.69,3.51,3.69,4000,0
2015-09-08,3.61,4.2,3.61,4.2,100700,0
2015-09-09,4.3,4.8,4.3,4.5,179600,0
2015-09-10,4.5,4.59,4.4,4.5,34640,0
2015-09-11,4.35,4.61,4.18,4.6,47500,0
2015-09-14,4.55,4.67,4.45,4.45,26800,0
2015-09-15,4.4,5.25,4.4,5.25,179400,0
2015-09-16,5.25,5.25,4.53,5.22,72400,0
2015-09-17,5.14,5.14,4.87,5.02,23500,0
2015-09-18,5.09,5.09,4.6,4.67,96700,0
2015-09-21,4.79,5.05,4.53,5.05,90700,0
2015-09-22,5.04,5.23,4.61,4.84,61500,0
2015-09-23,4.85,4.88,4.61,4.7,20000,0
2015-09-24,4.6,4.8,4.59,4.7,34993,0
2015-09-25,4.75,4.85,4.14,4.85,38300,0
2015-09-28,4.79,4.79,4.3,4.55,9376,0
2015-09-29,4.5,4.57,4.4,4.4,10200,0
2015-09-30,4.4,4.48,4.2,4.48,26200,0
2015-10-01,4.37,4.55,4.24,4.55,13700,0
2015-10-02,4.45,4.55,4.27,4.32,9700,0
2015-10-05,4.3,4.63,4.3,4.5,21563,0
2015-10-06,4.4,4.72,4.33,4.55,13200,0
2015-10-07,4.7,4.7,4.34,4.35,39100,0
2015-10-08,4.4,4.6,4.35,4.39,30000,0
2015-10-09,4.6,4.6,4.36,4.4,2300,0
2015-10-12,4.4,4.78,4.39,4.65,78596,0
2015-10-13,4.62,4.74,4.24,4.54,42300,0
2015-10-14,4.59,4.59,4.32,4.39,15400,0
2015-10-15,4.55,4.65,4.46,4.48,20300,0
2015-10-16,4.47,4.63,4.47,4.63,15800,0
2015-10-19,4.6,4.66,4.49,4.66,3600,0
2015-10-20,4.63,4.63,4.51,4.54,900,0
2015-10-21,4.56,4.56,4.3,4.33,19800,0
2015-10-22,4.45,4.59,4.21,4.21,44200,0
2015-10-23,4.36,4.43,4.25,4.3,13600,0
2015-10-26,4.3,4.3,4.03,4.2,11900,0
2015-10-27,4.31,4.34,4.13,4.34,41900,0
2015-10-28,4.33,4.4,4.23,4.35,10000,0
2015-10-29,4.31,4.32,4.18,4.32,3200,0
2015-10-30,4.24,4.24,4.02,4.19,22700,0
2015-11-02,4.13,4.2,4.12,4.18,3673,0
2015-11-03,4.07,4.19,4.07,4.16,4400,0
2015-11-04,4.14,4.14,3.59,3.98,25309,0
2015-11-05,3.98,3.98,3.88,3.88,2900,0
2015-11-06,3.93,3.99,3.74,3.9,4400,0
2015-11-09,3.96,4.1,3.7,4.06,20013,0
2015-11-10,4.09,4.32,4.09,4.25,7100,0
2015-11-11,4.3,4.3,4.19,4.2,11100,0
2015-11-12,4.09,4.15,3.8,4.08,9400,0
2015-11-13,4.15,4.15,3.86,3.93,4400,0
2015-11-16,3.91,3.91,3.65,3.7,3300,0
2015-11-17,3.4,3.95,3.35,3.95,15300,0
2015-11-18,3.9,3.95,3.72,3.9,10500,0
2015-11-19,4.1,4.38,4.1,4.19,27100,0
2015-11-20,4.25,4.25,4,4.09,9300,0
2015-11-23,4.2,4.2,3.95,3.95,7700,0
2015-11-24,4,4.1,4,4.05,5900,0
2015-11-25,4.05,4.05,4.05,4.05,100,0
2015-11-27,4.05,4.19,4.02,4.07,6600,0
2015-11-30,4.25,4.25,4.06,4.19,22100,0
2015-12-01,4.19,4.19,4.19,4.19,16,0
2015-12-02,4.18,4.25,4.1,4.15,6300,0
2015-12-03,4.06,4.06,4.05,4.05,940,0
2015-12-04,4.14,4.15,3.98,3.98,9900,0
2015-12-07,3.95,4.1,3.7,4.05,30600,0
2015-12-08,4.1,4.25,4.1,4.2,35700,0
2015-12-09,4.2,4.37,4.2,4.23,12100,0
2015-12-10,4.29,4.29,4.18,4.2,11600,0
2015-12-11,4.2,4.25,3.89,4.08,27900,0
2015-12-14,4.18,4.32,4.11,4.21,29148,0
2015-12-15,4.38,4.38,4.15,4.15,5500,0
2015-12-16,4.19,4.45,4.15,4.4,18400,0
2015-12-17,4.42,4.5,4.34,4.47,10700,0
2015-12-18,4.5,4.5,4.25,4.25,22100,0
2015-12-21,4.28,4.34,4.2,4.27,1100,0
2015-12-22,4.25,4.35,4.21,4.35,10365,0
2015-12-23,4.25,4.35,4.15,4.34,31100,0
2015-12-28,4.4,4.5,4.26,4.37,10122,0
2015-12-29,4.32,4.32,4.3,4.3,3811,0
2015-12-30,4.3,4.35,4.28,4.3,5332,0
2015-12-31,4.3,4.5,4.3,4.5,9085,0
2016-01-04,4.2,4.4299,4.2,4.29,37451,0
2016-01-05,4.4,4.4,4.27,4.29,7024,0
2016-01-06,4.39,4.4099,4.1,4.2,20050,0
2016-01-07,4.3,4.33,4.11,4.27,42785,0
2016-01-08,4.33,4.33,4.21,4.29,11800,0
2016-01-11,4.27,4.35,4.27,4.34,55301,0
2016-01-12,4.33,4.34,4.2,4.2,32473,0
2016-01-13,4.3,4.3,4.01,4.01,29008,0
2016-01-14,4.08,4.28,4,4.25,33741,0
2016-01-15,4.2,4.2,3.98,3.98,26261,0
2016-01-19,3.89,3.89,3.52,3.52,29200,0
2016-01-20,3.6,3.7,3.29,3.64,14343,0
2016-01-21,3.73,3.96,3.66,3.72,12103,0
2016-01-22,3.6742,4.2204,3.6742,4.1,37486,0
2016-01-25,4.101,4.1301,3.86,3.86,14510,0
2016-01-26,3.87,4.03,3.8,3.96,9776,0
2016-01-27,3.96,4,3.88,3.88,3031,0
2016-01-28,3.95,3.95,3.84,3.88,6663,0
2016-01-29,3.95,4.1099,3.77,3.77,15460,0
2016-02-01,3.8699,3.9999,3.8699,3.99,11384,0
2016-02-02,4,4,3.93,3.94,5260,0
2016-02-03,3.94,3.9999,3.85,3.85,4762,0
2016-02-04,3.85,3.85,3.78,3.78,2132,0
2016-02-05,3.932,3.9699,3.85,3.92,14816,0
2016-02-08,3.75,3.84,3.71,3.75,10860,0
2016-02-09,3.8,3.8,3.621,3.65,8870,0
2016-02-10,3.73,3.73,3.65,3.69,9941,0
2016-02-11,3.69,3.691,3.65,3.65,7199,0
2016-02-12,3.73,3.73,3.63,3.68,2551,0
2016-02-16,3.68,3.75,3.63,3.74,11266,0
2016-02-17,3.62,3.763,3.21,3.34,52584,0
2016-02-18,3.3401,3.3758,3.22,3.3,13730,0
2016-02-19,3.23,3.43,3.23,3.4,4833,0
2016-02-22,3.4,3.4,3.36,3.4,2297,0
2016-02-23,3.39,3.57,3.38,3.504,8701,0
2016-02-24,3.43,3.62,3.4,3.62,9085,0
2016-02-25,3.62,3.62,3.55,3.55,3219,0
2016-02-26,3.66,3.73,3.61,3.61,4271,0
2016-02-29,3.67,3.82,3.65,3.66,8803,0
2016-03-01,3.66,3.66,3.66,3.66,306,0
2016-03-02,3.66,3.66,3.56,3.56,917,0
2016-03-03,3.5,3.57,3.45,3.45,13608,0
2016-03-04,3.5461,3.62,3.52,3.55,9483,0
2016-03-07,3.7,3.7,3.51,3.51,6793,0
2016-03-08,3.59,3.62,3.51,3.51,428,0
2016-03-09,3.56,3.5601,3.49,3.5,6746,0
2016-03-10,3.56,3.68,3.55,3.68,8505,0
2016-03-11,3.6834,3.6834,3.4,3.5,5336,0
2016-03-14,3.5,3.66,3.47,3.59,6543,0
2016-03-15,3.65,3.65,3.54,3.56,11658,0
2016-03-16,3.4618,3.6,3.4618,3.54,4500,0
2016-03-17,3.5,3.629,3.4801,3.629,24801,0
2016-03-18,3.23,3.65,3.2,3.55,176800,0
2016-03-21,3.55,3.6,3.5,3.5501,77054,0
2016-03-22,3.6,3.7204,3.55,3.66,46683,0
2016-03-23,3.7,3.99,3.7,3.89,77316,0
2016-03-24,3.85,3.85,3.66,3.81,152763,0
2016-03-28,3.7,3.8,3.62,3.8,34632,0
2016-03-29,3.71,3.8,3.7,3.7,30901,0
2016-03-30,3.8,3.92,3.75,3.8,60008,0
2016-03-31,3.84,3.84,3.52,3.55,45680,0
2016-04-01,3.62,3.75,3.54,3.6,27587,0
2016-04-04,3.68,3.73,3.54,3.7,32646,0
2016-04-05,3.61,3.73,3.61,3.66,5140,0
2016-04-06,3.65,3.67,3.58,3.58,15400,0
2016-04-07,3.8,3.8,3.62,3.62,41209,0
2016-04-08,3.69,3.8,3.564,3.75,17147,0
2016-04-11,3.75,3.8,3.59,3.6801,28230,0
2016-04-12,3.71,3.79,3.61,3.6201,31556,0
2016-04-13,3.6,3.7,3.6,3.64,25523,0
2016-04-14,3.75,3.77,3.63,3.67,53098,0
2016-04-15,3.69,3.91,3.68,3.75,68261,0
2016-04-18,3.85,4.19,3.75,3.75,83189,0
2016-04-19,3.8001,3.8744,3.72,3.74,21405,0
2016-04-20,3.8,3.99,3.7999,3.81,299262,0
2016-04-21,3.91,3.91,3.62,3.62,45954,0
2016-04-22,3.65,3.6626,3.41,3.5,75154,0
2016-04-25,3.52,3.64,3.5,3.59,36219,0
2016-04-26,3.66,3.66,3.5,3.5101,59195,0
2016-04-27,3.5,3.51,3.251,3.36,62089,0
2016-04-28,3.36,3.44,3.25,3.35,35963,0
2016-04-29,3.43,3.4599,3.35,3.39,12986,0
2016-05-02,3.47,3.47,3.32,3.35,13917,0
2016-05-03,3.33,3.38,3.2754,3.35,12216,0
2016-05-04,3.25,3.29,3.21,3.2889,8709,0
2016-05-05,3.28,3.34,3.1081,3.1799,33111,0
2016-05-06,3.17,3.29,3.05,3.24,13332,0
2016-05-09,3.25,3.3,3.13,3.1899,27530,0
2016-05-10,3.235,3.29,3.17,3.22,8428,0
2016-05-11,3.27,3.35,3.2,3.34,17418,0
2016-05-12,3.35,3.38,3.23,3.31,8964,0
2016-05-13,3.32,3.42,3.31,3.42,750,0
2016-05-16,3.34,3.44,3.2,3.39,16570,0
2016-05-17,3.29,3.4,3.22,3.4,2771,0
2016-05-18,3.4,3.45,3.35,3.4,22203,0
2016-05-19,3.31,3.4,3.3,3.4,7732,0
2016-05-20,3.47,3.6,3.4,3.54,47945,0
2016-05-23,3.6,3.75,3.48,3.48,37604,0
2016-05-24,3.5484,3.6,3.4,3.49,16893,0
2016-05-25,3.3001,3.4596,3.3,3.38,16900,0
2016-05-26,3.42,3.54,3.27,3.31,12722,0
2016-05-27,3.4,3.42,3.31,3.31,4378,0
2016-05-31,3.39,3.63,3.38,3.63,14184,0
2016-06-01,3.51,3.75,3.51,3.67,30233,0
2016-06-02,3.6,3.6,3.5,3.53,14372,0
2016-06-03,3.55,3.65,3.51,3.55,2600,0
2016-06-06,3.59,3.65,3.5499,3.65,33886,0
2016-06-07,3.62,3.62,3.38,3.5,84332,0
2016-06-08,3.5,3.5,3.31,3.45,88345,0
2016-06-09,3.47,3.58,3.42,3.46,92385,0
2016-06-10,3.48,3.48,3.32,3.32,14994,0
2016-06-13,3.33,3.46,3.25,3.25,52521,0
2016-06-14,3.415,3.415,3.18,3.27,35030,0
2016-06-15,3.23,3.35,3.22,3.31,33906,0
2016-06-16,3.24,3.39,3.18,3.39,18081,0
2016-06-17,3.39,3.44,3.28,3.34,12458,0
2016-06-20,3.41,3.44,3.28,3.44,26727,0
2016-06-21,3.4107,3.4107,3.311,3.37,18003,0
2016-06-22,3.33,3.49,3.33,3.34,7731,0
2016-06-23,3.33,3.37,3.3,3.35,14233,0
2016-06-24,3.39,3.52,3.3001,3.4,35141,0
2016-06-27,3.35,3.42,3.25,3.29,20471,0
2016-06-28,3.25,3.31,3.08,3.13,16874,0
2016-06-29,3.14,3.26,3.055,3.1,13573,0
2016-06-30,3.24,3.27,3.12,3.15,15905,0
2016-07-01,3.2117,3.245,3.17,3.245,1610,0
2016-07-05,3.2,3.21,3.1,3.11,13795,0
2016-07-06,3.21,3.24,3.11,3.13,19623,0
2016-07-07,3.15,3.18,3.08,3.08,18955,0
2016-07-08,3.05,3.41,3.05,3.35,33148,0
2016-07-11,3.43,3.43,3.36,3.38,3942,0
2016-07-12,3.29,3.35,3.24,3.29,13161,0
2016-07-13,3.26,3.3719,3.26,3.35,2200,0
2016-07-14,3.2899,3.34,3.221,3.33,6501,0
2016-07-15,3.3,3.34,3.25,3.33,8262,0
2016-07-18,3.41,3.44,3.22,3.3,12801,0
2016-07-19,3.24,3.32,3.23,3.32,12412,0
2016-07-20,3.3299,3.3699,3.28,3.3,2976,0
2016-07-21,3.26,3.34,3.26,3.34,16788,0
2016-07-22,3.34,3.34,3.2413,3.25,17106,0
2016-07-25,3.21,3.27,3.15,3.15,6150,0
2016-07-26,3.21,3.27,3.05,3.12,112824,0
2016-07-27,3.15,3.2,3.11,3.18,39097,0
2016-07-28,3.2,3.2,3.184,3.195,1264,0
2016-07-29,3.24,3.5,3.23,3.44,96515,0
2016-08-01,3.4,3.5,3.25,3.25,117762,0
2016-08-02,3.22,3.48,3.22,3.43,19111,0
2016-08-03,3.47,3.47,3.38,3.47,27170,0
2016-08-04,3.4,3.47,3.37,3.45,16055,0
2016-08-05,3.4,3.44,3.377,3.3901,14210,0
2016-08-08,3.41,3.42,3.34,3.36,13879,0
2016-08-09,3.39,3.39,3.28,3.31,3838,0
2016-08-10,3.28,3.46,3.28,3.28,17077,0
2016-08-11,3.25,3.41,3.25,3.29,6935,0
2016-08-12,3.31,3.34,3.28,3.29,2085,0
2016-08-15,3.38,3.47,3.33,3.42,41521,0
2016-08-16,3.47,3.62,3.4299,3.4601,81171,0
2016-08-17,3.47,3.62,3.46,3.5,132666,0
2016-08-18,3.5387,3.55,3.45,3.51,48243,0
2016-08-19,3.45,3.52,3.45,3.48,21234,0
2016-08-22,3.45,3.59,3.45,3.5899,45867,0
2016-08-23,3.59,3.6,3.45,3.5,38657,0
2016-08-24,3.45,3.6,3.45,3.6,41477,0
2016-08-25,3.6035,3.75,3.56,3.71,47414,0
2016-08-26,3.67,3.85,3.6499,3.75,51353,0
2016-08-29,3.78,3.8,3.68,3.79,26611,0
2016-08-30,3.77,3.77,3.62,3.68,31394,0
2016-08-31,3.73,3.78,3.56,3.61,15076,0
2016-09-01,3.67,3.69,3.52,3.58,18636,0
2016-09-02,3.64,3.91,3.53,3.85,138536,0
2016-09-06,4,4.23,3.66,4.19,200081,0
2016-09-07,4.11,4.66,4.105,4.57,172699,0
2016-09-08,4.7,4.89,4.63,4.85,148807,0
2016-09-09,4.8,4.81,4.62,4.7,79500,0
2016-09-12,4.6,4.91,4.6,4.8344,47546,0
2016-09-13,4.9,4.9,4.5,4.65,46534,0
2016-09-14,4.65,4.85,4.65,4.85,51071,0
2016-09-15,4.85,4.9,4.81,4.8901,40203,0
2016-09-16,4.94,5.1,4.72,5.1,118908,0
2016-09-19,5.1,5.4,4.94,5.24,88073,0
2016-09-20,5.3,5.3,4.86,5.02,136473,0
2016-09-21,5.12,5.19,4.8611,4.92,74606,0
2016-09-22,4.92,4.94,4.85,4.88,15436,0
2016-09-23,4.97,5.3099,4.9104,5.28,44333,0
2016-09-26,5.3,5.86,5.3,5.61,177331,0
2016-09-27,5.62,5.78,5.51,5.64,38531,0
2016-09-28,5.69,5.79,5.48,5.61,35879,0
2016-09-29,5.65,5.6752,5.35,5.55,39751,0
2016-09-30,4.99,5.3,4.99,5.3,292358,0
2016-10-03,5.27,5.3,5.04,5.07,71734,0
2016-10-04,5,5.15,4.705,4.86,186419,0
2016-10-05,4.83,4.93,4.76,4.87,123615,0
2016-10-06,4.86,5.24,4.8501,5.08,81318,0
2016-10-07,5.17,5.35,4.9,4.9,113753,0
2016-10-10,4.81,5.35,4.7511,5.08,84627,0
2016-10-11,5.15,5.1799,4.55,4.975,185731,0
2016-10-12,4.94,5.39,4.94,5.27,122334,0
2016-10-13,5.26,5.34,4.76,4.88,139247,0
2016-10-14,4.84,4.94,4.78,4.83,31464,0
2016-10-17,4.9,4.98,4.75,4.93,23913,0
2016-10-18,4.84,4.965,4.77,4.92,5991,0
2016-10-19,4.97,4.97,4.81,4.93,53726,0
2016-10-20,4.9,4.98,4.71,4.97,22466,0
2016-10-21,4.9,4.93,4.7,4.85,33568,0
2016-10-24,4.88,5.05,4.8,4.8801,36337,0
2016-10-25,4.91,5.0699,4.88,4.94,20258,0
2016-10-26,4.94,4.96,4.82,4.87,14128,0
2016-10-27,4.85,4.93,4.48,4.57,107147,0
2016-10-28,4.6,4.73,4.5,4.57,53475,0
2016-10-31,4.6,4.63,4.42,4.43,31849,0
2016-11-01,4.47,4.48,4.23,4.35,30174,0
2016-11-02,4.3,4.34,4.05,4.1,50656,0
2016-11-03,4.07,4.22,3.745,3.92,111401,0
2016-11-04,4,4.48,3.8,4.25,239122,0
2016-11-07,4.31,4.68,4.3,4.45,35246,0
2016-11-08,4.5,4.5,4.25,4.25,30392,0
2016-11-09,4.26,4.41,4.26,4.4,5244,0
2016-11-10,4.49,4.49,4.3,4.35,34952,0
2016-11-11,4.36,4.44,4.21,4.3,8555,0
2016-11-14,4.3,4.3,4.13,4.28,81611,0
2016-11-15,4.18,4.27,4.1,4.16,46624,0
2016-11-16,4.09,4.2,4.03,4.125,17379,0
2016-11-17,4.09,4.14,4,4.1,21872,0
2016-11-18,4.07,4.61,4.01,4.48,76475,0
2016-11-21,4.63,4.63,4.341,4.48,23034,0
2016-11-22,4.5,4.5,4.33,4.35,82552,0
2016-11-23,4.5,4.54,4.33,4.54,66760,0
2016-11-25,4.51,4.54,4.35,4.44,10766,0
2016-11-28,4.51,4.52,4.41,4.42,10813,0
2016-11-29,4.4,4.4,4.25,4.33,13987,0
2016-11-30,4.29,4.29,4.1226,4.15,32936,0
2016-12-01,4.17,4.21,4.1205,4.17,22909,0
2016-12-02,4.163,4.44,4.163,4.35,29646,0
2016-12-05,4.31,4.46,4.31,4.39,8105,0
2016-12-06,4.39,4.48,4.22,4.31,12051,0
2016-12-07,4.29,4.86,4.29,4.74,63911,0
2016-12-08,4.77,4.83,4.55,4.58,19115,0
2016-12-09,4.6,4.6,4.32,4.39,27275,0
2016-12-12,4.37,4.4,4.16,4.26,15178,0
2016-12-13,4.31,4.36,4.21,4.21,6805,0
2016-12-14,4.26,4.48,4.15,4.29,39487,0
2016-12-15,4.26,4.36,4.18,4.18,56935,0
2016-12-16,4.235,4.235,3.75,4,202449,0
2016-12-19,4.03,4.21,3.87,4.13,11792,0
2016-12-20,4.25,4.25,4.05,4.18,21698,0
2016-12-21,4.17,4.17,4,4.07,21299,0
2016-12-22,4.1,4.1,3.84,3.9216,22553,0
2016-12-23,3.94,4.165,3.94,4.08,37968,0
2016-12-27,4.07,4.27,4.05,4.26,11251,0
2016-12-28,4.25,4.36,4.25,4.28,6603,0
2016-12-29,4.29,4.35,4.2,4.3,14423,0
2016-12-30,4.29,4.58,4.13,4.57,23118,0
2017-01-03,4.7,4.81,4.5554,4.79,75129,0
2017-01-04,4.81,5.09,4.65,4.97,100032,0
2017-01-05,5.09,5.4,4.88,5.29,137498,0
2017-01-06,5.3,5.45,4.93,5.16,220254,0
2017-01-09,5.24,5.24,4.8,5.0999,124113,0
2017-01-10,5.11,5.115,4.3,4.72,163022,0
2017-01-11,4.69,4.75,4.57,4.65,16761,0
2017-01-12,4.69,4.69,4.22,4.42,77669,0
2017-01-13,4.33,4.4272,4.2,4.33,37620,0
2017-01-17,4.31,4.38,4.15,4.24,21452,0
2017-01-18,4.21,4.44,4.21,4.31,30201,0
2017-01-19,4.24,4.38,4.22,4.3,16819,0
2017-01-20,4.31,4.3696,4.19,4.31,80681,0
2017-01-23,4.18,4.22,4.12,4.19,21669,0
2017-01-24,4.23,4.3,4.16,4.21,21360,0
2017-01-25,4.24,4.3,4.2,4.2,47299,0
2017-01-26,4.31,4.42,4.3,4.42,42274,0
2017-01-27,4.4192,4.42,4.34,4.41,2702,0
2017-01-30,4.41,4.66,4.31,4.64,38661,0
2017-01-31,4.57,4.77,4.35,4.75,36098,0
2017-02-01,4.7,4.7,4.4301,4.49,20822,0
2017-02-02,4.51,4.51,4.38,4.42,19073,0
2017-02-03,4.46,4.46,4.34,4.36,18319,0
2017-02-06,4.39,4.5092,4.39,4.48,6021,0
2017-02-07,4.5,4.5,4.3566,4.36,7040,0
2017-02-08,4.43,4.43,4.26,4.26,27656,0
2017-02-09,4.3,4.47,4.3,4.38,14349,0
2017-02-10,4.38,4.55,4.37,4.54,15032,0
2017-02-13,4.54,4.55,4.481,4.52,4292,0
2017-02-14,4.46,4.58,4.35,4.36,15447,0
2017-02-15,4.37,4.53,4.32,4.45,64718,0
2017-02-16,4.45,4.45,4.4,4.4,3990,0
2017-02-17,4.45,4.48,4.35,4.43,2460,0
2017-02-21,4.45,4.59,4.33,4.42,43341,0
2017-02-22,4.37,4.465,4.37,4.44,14922,0
2017-02-23,4.47,4.47,4.32,4.36,16786,0
2017-02-24,4.37,4.49,4.28,4.36,13945,0
2017-02-27,4.39,4.48,4.3427,4.48,15208,0
2017-02-28,4.45,4.45,4.34,4.42,18892,0
2017-03-01,4.45,4.58,4.27,4.53,36413,0
2017-03-02,4.59,4.59,4.14,4.37,126309,0
2017-03-03,4.4,4.405,4.3,4.34,15377,0
2017-03-06,4.42,4.42,4.3,4.33,21202,0
2017-03-07,4.3456,4.38,4.31,4.32,9263,0
2017-03-08,4.35,4.68,4.33,4.59,53725,0
2017-03-09,4.63,4.66,4.49,4.51,17020,0
2017-03-10,4.55,4.55,4.42,4.49,23161,0
2017-03-13,4.55,4.71,4.38,4.55,25884,0
2017-03-14,4.54,4.541,4.36,4.37,6164,0
2017-03-15,4.41,4.43,4.31,4.34,9993,0
2017-03-16,4.4,4.4,4.33,4.33,5044,0
2017-03-17,4.3818,4.4707,4.38,4.42,24373,0
2017-03-20,4.49,4.49,4.33,4.3599,23125,0
2017-03-21,4.37,4.37,4.05,4.12,66425,0
2017-03-22,4.17,4.17,4.11,4.12,14852,0
2017-03-23,4.14,4.14,4.03,4.03,28189,0
2017-03-24,4.07,4.08,4.02,4.05,18498,0
2017-03-27,4.01,4.274,4.01,4.18,20240,0
2017-03-28,4.18,4.25,4.18,4.2,7690,0
2017-03-29,4.29,4.29,4.244,4.25,8020,0
2017-03-30,4.27,4.27,4.16,4.16,3101,0
2017-03-31,4.2,4.2,4,4.02,14881,0
2017-04-03,4.09,4.17,3.99,4.11,25897,0
2017-04-04,4.14,4.14,4.0122,4.02,10838,0
2017-04-05,4.08,4.08,4,4.05,9344,0
2017-04-06,4.07,4.08,3.95,4.03,29365,0
2017-04-07,4.06,4.06,4,4.02,5260,0
2017-04-10,4.08,4.08,4,4,4108,0
2017-04-11,4.08,4.18,4,4.1,18893,0
2017-04-12,4.14,4.18,4,4.02,41057,0
2017-04-13,4.06,4.08,3.96,3.97,10627,0
2017-04-17,3.9,3.92,3.72,3.76,58681,0
2017-04-18,3.77,3.9599,3.77,3.83,30936,0
2017-04-19,3.8501,3.86,3.74,3.82,23176,0
2017-04-20,3.85,3.92,3.79,3.9,23483,0
2017-04-21,3.9,3.9,3.72,3.81,16166,0
2017-04-24,3.76,3.9,3.72,3.78,33222,0
2017-04-25,3.78,3.915,3.72,3.84,12893,0
2017-04-26,3.87,3.87,3.73,3.76,8822,0
2017-04-27,3.83,3.83,3.56,3.73,31854,0
2017-04-28,3.81,3.85,3.662,3.85,16436,0
2017-05-01,3.8183,3.9,3.64,3.69,35352,0
2017-05-02,3.59,3.661,3.5567,3.6,91339,0
2017-05-03,3.5644,3.6,3.56,3.58,3537,0
2017-05-04,3.53,3.66,3.53,3.57,19290,0
2017-05-05,3.51,3.58,3.39,3.47,70021,0
2017-05-08,3.42,3.5,3.3699,3.3801,30675,0
2017-05-09,3.442,3.54,3.4101,3.45,36232,0
2017-05-10,3.4699,3.6,3.41,3.58,31534,0
2017-05-11,3.6,3.86,3.58,3.84,22213,0
2017-05-12,3.8,3.8,3.622,3.76,52901,0
2017-05-15,3.61,3.8,3.52,3.55,66106,0
2017-05-16,3.55,3.55,3.39,3.48,13700,0
2017-05-17,3.41,3.48,3.3,3.36,74708,0
2017-05-18,3.4328,3.6,3.3999,3.3999,72203,0
2017-05-19,3.41,3.439,3.39,3.39,2616,0
2017-05-22,3.38,3.4386,3.32,3.38,29078,0
2017-05-23,3.36,3.88,3.36,3.84,59796,0
2017-05-24,3.8733,3.8899,3.6301,3.71,19342,0
2017-05-25,3.76,3.76,3.41,3.52,12319,0
2017-05-26,3.65,3.65,3.3,3.4,26901,0
2017-05-30,3.53,3.54,3.4,3.46,27423,0
2017-05-31,3.5,3.55,3.32,3.37,42822,0
2017-06-01,3.33,3.515,3.31,3.32,76013,0
2017-06-02,3.32,3.45,3.3,3.43,52633,0
2017-06-05,3.49,3.52,3.42,3.47,13647,0
2017-06-06,3.48,3.58,3.45,3.53,30537,0
2017-06-07,3.47,3.63,3.4,3.51,20182,0
2017-06-08,3.58,3.6256,3.5,3.59,22975,0
2017-06-09,3.57,3.67,3.57,3.64,23033,0
2017-06-12,3.59,3.59,3.44,3.5,17154,0
2017-06-13,3.4451,3.5,3.35,3.49,45768,0
2017-06-14,3.5,3.625,3.4,3.4618,41457,0
2017-06-15,3.4,3.435,3.2,3.33,106752,0
2017-06-16,3.3,3.43,3.2,3.23,56318,0
2017-06-19,3.16,3.26,3.16,3.2,15906,0
2017-06-20,3.22,3.254,3.15,3.24,11174,0
2017-06-21,3.27,3.35,3.18,3.28,44227,0
2017-06-22,3.2,3.41,3.2,3.38,34163,0
2017-06-23,3.3927,3.49,3.39,3.4,22597,0
2017-06-26,3.4,3.49,3.35,3.49,41057,0
2017-06-27,3.44,3.44,3.071,3.15,85355,0
2017-06-28,3.13,3.5,2.92,3.38,105243,0
2017-06-29,3.44,3.55,3.32,3.54,24168,0
2017-06-30,3.54,3.61,3.3556,3.54,40264,0
2017-07-03,3.52,3.52,3.52,3.52,202,0
2017-07-05,3.5,3.5,3.34,3.37,6040,0
2017-07-06,3.45,3.46,3.35,3.44,28443,0
2017-07-07,3.42,3.47,3.27,3.38,11904,0
2017-07-10,3.37,3.48,3.3001,3.32,12208,0
2017-07-11,3.35,3.42,3.2999,3.35,9694,0
2017-07-12,3.36,3.36,3.24,3.29,9077,0
2017-07-13,3.3,3.36,3.12,3.15,31460,0
2017-07-14,3.06,3.28,3.06,3.27,43997,0
2017-07-17,3.26,3.3,3.12,3.2,25849,0
2017-07-18,3.28,3.38,3.2048,3.24,28440,0
2017-07-19,3.27,3.28,3.15,3.16,17515,0
2017-07-20,3.32,3.41,3.2357,3.37,34834,0
2017-07-21,3.24,3.59,3.1,3.1,105857,0
2017-07-24,3.335,3.335,3.1,3.21,18726,0
2017-07-25,3.25,3.34,3.1401,3.17,40124,0
2017-07-26,3.18,3.41,3.11,3.15,14952,0
2017-07-27,3.1,3.22,3.066,3.14,40990,0
2017-07-28,3.14,3.2299,3.06,3.15,55179,0
2017-07-31,3.1,3.11,2.95,3.02,28874,0
2017-08-01,3.04,3.35,3,3.2607,75271,0
2017-08-02,3.31,3.32,3.1601,3.27,66004,0
2017-08-03,3.25,3.25,3.0401,3.1,34954,0
2017-08-04,3.08,3.14,3,3.105,34925,0
2017-08-07,3.09,3.109,2.97,3.05,34328,0
2017-08-08,3.05,3.05,2.96,2.96,29202,0
2017-08-09,2.96,3.05,2.74,2.86,27769,0
2017-08-10,2.95,3,2.77,2.86,63565,0
2017-08-11,2.83,3.07,2.83,2.92,59003,0
2017-08-14,2.98,2.98,2.86,2.9,19858,0
2017-08-15,2.88,2.88,2.75,2.75,19895,0
2017-08-16,2.78,2.8,2.53,2.57,104335,0
2017-08-17,2.58,2.62,2.47,2.49,47390,0
2017-08-18,2.5,2.61,2.45,2.52,79082,0
2017-08-21,2.5789,2.58,2.45,2.45,17691,0
2017-08-22,2.47,2.55,2.45,2.46,41292,0
2017-08-23,2.55,2.63,2.45,2.47,48270,0
2017-08-24,2.68,2.68,2.48,2.57,14181,0
2017-08-25,2.63,2.6599,2.53,2.57,25684,0
2017-08-28,2.56,2.67,2.52,2.52,19144,0
2017-08-29,2.6,2.66,2.56,2.64,29996,0
2017-08-30,2.77,2.9599,2.7001,2.92,85525,0
2017-08-31,3,3,2.94,2.96,57027,0
2017-09-01,2.95,3.08,2.86,2.885,23326,0
2017-09-05,2.9,2.99,2.7,2.79,28716,0
2017-09-06,2.8,2.85,2.66,2.76,21122,0
2017-09-07,2.7,2.8,2.66,2.69,37361,0
2017-09-08,2.68,2.97,2.68,2.82,27253,0
2017-09-11,2.87,2.92,2.83,2.86,17430,0
2017-09-12,2.8,2.91,2.8,2.83,22238,0
2017-09-13,2.7666,2.83,2.76,2.77,41114,0
2017-09-14,2.81,2.87,2.782,2.8,16280,0
2017-09-15,2.85,2.85,2.7,2.7,28762,0
2017-09-18,2.7,2.85,2.68,2.68,18936,0
2017-09-19,2.73,2.88,2.62,2.75,48114,0
2017-09-20,2.88,2.9,2.71,2.72,25081,0
2017-09-21,2.72,2.79,2.65,2.68,44465,0
2017-09-22,2.74,2.98,2.6899,2.98,70336,0
2017-09-25,2.93,2.99,2.86,2.88,60111,0
2017-09-26,2.98,2.99,2.8467,2.88,41356,0
2017-09-27,2.9,2.97,2.85,2.85,15403,0
2017-09-28,2.89,2.9,2.78,2.78,14936,0
2017-09-29,2.87,2.91,2.63,2.63,25119,0
2017-10-02,2.7,2.78,2.7,2.74,23249,0
2017-10-03,2.71,2.72,2.67,2.67,12136,0
2017-10-04,2.6263,2.69,2.62,2.63,14454,0
2017-10-05,2.61,2.7906,2.61,2.77,41852,0
2017-10-06,2.77,2.79,2.67,2.7,22740,0
2017-10-09,2.642,2.67,2.54,2.55,34696,0
2017-10-10,2.5,2.64,2.5,2.52,40407,0
2017-10-11,2.51,2.54,2.4,2.44,75043,0
2017-10-12,2.5,2.53,2.4,2.4,55004,0
2017-10-13,2.477,2.51,2.41,2.42,22034,0
2017-10-16,2.42,2.44,2.37,2.37,26644,0
2017-10-17,2.34,2.37,2.28,2.2901,45964,0
2017-10-18,2.28,2.42,2.28,2.38,40193,0
2017-10-19,2.37,2.3701,2.33,2.33,21062,0
2017-10-20,2.35,2.35,2.25,2.25,16841,0
2017-10-23,2.25,2.25,2.11,2.18,79786,0
2017-10-24,2.11,2.16,2.08,2.1,85795,0
2017-10-25,2.09,2.43,2.09,2.43,109373,0
2017-10-26,2.43,2.58,2.38,2.43,74332,0
2017-10-27,2.48,2.5,2.32,2.36,41472,0
2017-10-30,2.4,2.5,2.4,2.47,92898,0
2017-10-31,2.4422,2.93,2.4422,2.92,133081,0
2017-11-01,2.85,2.92,2.6443,2.92,73650,0
2017-11-02,2.8862,2.9,2.7155,2.9,19412,0
2017-11-03,2.9,2.9,2.7738,2.89,16795,0
2017-11-06,2.91,2.95,2.8243,2.94,22255,0
2017-11-07,2.91,2.9399,2.9,2.9399,11296,0
2017-11-08,2.9,3.03,2.9,2.9501,25300,0
2017-11-09,2.96,3.135,2.95,3.12,27761,0
2017-11-10,3.12,3.72,3.065,3.37,112937,0
