Date,Open,High,Low,Close,Volume,OpenInt
2011-03-09,10.14,10.35,10.14,10.14,1209,0
2011-03-10,10.33,10.33,10.33,10.33,295,0
2011-03-11,10.32,10.32,10.32,10.32,194,0
2011-03-14,10.16,10.16,10.14,10.14,980,0
2011-03-15,9.58,10.25,9.58,10.25,3897,0
2011-03-16,10.01,10.01,10.01,10.01,1800,0
2011-03-17,9.95,10.05,9.95,10.05,300,0
2011-03-21,9.73,10,9.73,10,1879,0
2011-03-22,9.98,9.98,9.98,9.98,100,0
2011-03-23,9.74,9.74,9.72,9.72,898,0
2011-03-24,9.62,9.68,9.61,9.68,803,0
2011-03-25,9.75,9.75,9.75,9.75,300,0
2011-03-28,9.84,10.01,9.79,10,5789,0
2011-03-30,9.97,9.97,9.97,9.97,100,0
2011-03-31,9.95,9.95,9.95,9.95,300,0
2011-04-01,10.06,10.07,9.95,9.99,5401,0
2011-04-04,9.97,9.98,9.97,9.98,3000,0
2011-04-05,9.82,9.86,9.82,9.86,600,0
2011-04-06,9.89,9.9,9.89,9.9,5000,0
2011-04-07,9.8,9.8,9.8,9.8,5100,0
2011-04-08,9.8,9.8,9.75,9.77,5838,0
2011-04-11,9.75,9.8,9.75,9.8,8707,0
2011-04-12,9.73,9.74,9.7,9.74,5571,0
2011-04-15,9.71,9.71,9.7,9.71,694,0
2011-04-18,9.75,9.79,9.71,9.79,2700,0
2011-04-21,9.79,9.8,9.71,9.71,513,0
2011-04-26,9.77,9.77,9.71,9.71,844,0
2011-04-27,9.65,9.66,9.64,9.64,2300,0
2011-04-28,9.87,9.87,9.65,9.75,1525,0
2011-04-29,9.78,9.79,9.78,9.79,200,0
2011-05-02,9.75,9.75,9.75,9.75,119,0
2011-05-04,9.7,9.7,9.69,9.7,2100,0
2011-05-05,9.73,9.73,9.73,9.73,5903,0
2011-05-06,9.74,9.8,9.74,9.74,217,0
2011-05-09,9.73,9.79,9.7,9.73,488,0
2011-05-10,9.7,9.75,9.68,9.68,2200,0
2011-05-11,9.73,9.73,9.73,9.73,1000,0
2011-05-12,9.79,9.79,9.79,9.79,200,0
2011-05-13,9.73,9.73,9.7,9.73,2948,0
2011-05-16,9.55,9.73,9.5,9.5,5986,0
2011-05-17,9.47,9.47,9.25,9.25,2213,0
2011-05-18,9.26,9.26,9.26,9.26,800,0
2011-05-19,9.25,9.25,9.15,9.15,1477,0
2011-05-20,9.08,9.11,9.01,9.02,2612,0
2011-05-23,9,9,8.61,8.61,1100,0
2011-05-24,8.54,8.54,7.16,8.03,11638,0
2011-05-25,7.51,8.25,7.4,7.95,13437,0
2011-05-26,7.94,7.94,7.56,7.78,2955,0
2011-05-27,7.57,7.74,7.26,7.73,9671,0
2011-05-31,7.97,7.98,7.5,7.89,2988,0
2011-06-01,7.79,7.94,7.29,7.37,11003,0
2011-06-02,7.49,7.5,7.27,7.36,2213,0
2011-06-03,7.2,7.4,7.15,7.28,4500,0
2011-06-06,7.15,7.18,7.15,7.18,200,0
2011-06-07,7.39,7.69,7.2,7.2,1734,0
2011-06-08,7.2,7.2,7.2,7.2,212,0
2011-06-13,7.12,7.28,7.1,7.15,2703,0
2011-06-15,7.05,7.05,7,7,2299,0
2011-06-16,6.93,6.93,6.84,6.89,5362,0
2011-06-17,6.89,6.98,6.77,6.98,6600,0
2011-06-20,6.98,6.98,6.98,6.98,100,0
2011-06-23,6.91,6.95,6.75,6.75,1042,0
2011-06-28,6.77,6.97,6.77,6.96,700,0
2011-06-29,6.98,6.98,6.84,6.85,1958,0
2011-06-30,6.85,6.85,6.75,6.82,2241,0
2011-07-01,6.75,6.75,6.55,6.64,1505,0
2011-07-05,6.61,6.8,6.5,6.6,7324,0
2011-07-06,6.6,6.66,6.5,6.6,10000,0
2011-07-07,6.61,6.64,6.51,6.64,6280,0
2011-07-08,6.42,6.45,6.26,6.35,9416,0
2011-07-11,6.4,6.45,6.25,6.3,4735,0
2011-07-14,6.27,6.27,6.27,6.27,100,0
2011-07-15,6.25,6.27,6.25,6.27,382,0
2011-07-21,6.34,6.34,6.34,6.34,340,0
2011-07-22,6.21,6.35,6.2,6.35,1388,0
2011-07-25,6.2,6.24,6.2,6.2,1882,0
2011-07-26,6.13,6.13,6.13,6.13,100,0
2011-07-27,6.05,6.05,6,6,1973,0
2011-07-28,6.03,6.03,5.67,5.67,300,0
2011-07-29,5.46,5.5,5.46,5.46,4079,0
2011-08-01,5.47,6.13,5.2,6.03,9035,0
2011-08-02,5.98,6.04,5.11,5.25,12270,0
2011-08-03,5.14,5.79,5.02,5.54,16353,0
2011-08-04,5.41,5.75,5.17,5.2,11408,0
2011-08-05,5.39,5.4,4.65,5.07,8197,0
2011-08-08,5.19,5.28,4.68,5,3564,0
2011-08-09,4.94,4.95,3.78,4.38,8678,0
2011-08-10,3.69,4.98,3.51,4.98,12707,0
2011-08-11,4.9,5,4.63,4.63,1897,0
2011-08-12,4.93,4.93,4.31,4.75,4500,0
2011-08-15,4.68,4.68,3.45,3.8,12514,0
2011-08-16,3.95,3.95,3.75,3.75,1900,0
2011-08-17,3.59,4.28,3.59,3.6,5402,0
2011-08-18,3.59,3.86,3.3,3.61,6932,0
2011-08-19,3.62,3.93,3.46,3.64,8133,0
2011-08-22,3.7,3.7,3.23,3.33,4300,0
2011-08-23,3.23,3.74,3.07,3.35,7704,0
2011-08-24,3.35,3.5,2.91,2.91,7840,0
2011-08-25,2.97,3.02,2.96,2.97,500,0
2011-08-26,2.93,3,2.65,2.77,10622,0
2011-08-29,2.76,2.85,2.72,2.74,3300,0
2011-08-30,2.64,2.64,2.22,2.3,8673,0
2011-08-31,2.35,2.67,2.35,2.45,13720,0
2011-09-01,2.45,2.9,2.45,2.78,23035,0
2011-09-02,2.95,2.95,2.68,2.69,7361,0
2011-09-06,2.55,2.62,2.38,2.48,7020,0
2011-09-07,2.55,2.69,2.52,2.63,6882,0
2011-09-08,2.7,2.74,2.6,2.6,8695,0
2011-09-09,2.63,2.69,2.46,2.46,5900,0
2011-09-12,2.43,2.6,2.36,2.42,15165,0
2011-09-13,2.27,2.5,2.27,2.48,30122,0
2011-09-14,2.55,2.71,2.55,2.69,2344,0
2011-09-15,2.75,3.01,2.75,2.99,10798,0
2011-09-16,3.1,3.1,2.55,2.55,9756,0
2011-09-19,2.55,2.65,2.47,2.47,3304,0
2011-09-20,2.52,2.56,2.5,2.56,2600,0
2011-09-21,2.55,2.55,2.55,2.55,4504,0
2011-09-22,2.54,2.56,2.37,2.41,2985,0
2011-09-23,2.4,2.59,2.4,2.59,500,0
2011-09-26,2.5,2.5,2.34,2.4,2800,0
2011-09-27,2.36,2.48,2.36,2.36,5300,0
2011-09-29,2.35,2.35,2.2,2.2,2388,0
2011-09-30,2.15,2.15,2.01,2.01,3139,0
2011-10-03,2.07,2.07,2.01,2.01,476,0
2011-10-04,2,2.13,2,2.1,3951,0
2011-10-05,2.08,2.39,2.08,2.15,5102,0
2011-10-06,2.13,2.15,2.06,2.06,2210,0
2011-10-07,2.1,2.1,2,2,3236,0
2011-10-10,2.1,2.12,2.1,2.1,1615,0
2011-10-11,2.05,2.05,2.05,2.05,2000,0
2011-10-12,2.01,2.1,2,2.1,2699,0
2011-10-13,2.01,2.09,2,2.02,1502,0
2011-10-14,2.02,2.02,1.99,2,400,0
2011-10-17,1.93,2,1.93,2,413,0
2011-10-18,1.92,1.92,1.75,1.75,500,0
2011-10-19,1.92,1.95,1.9,1.9,2306,0
2011-10-21,1.86,2.03,1.8,1.9,14919,0
2011-10-24,1.86,1.9,1.86,1.9,900,0
2011-10-25,1.86,1.86,1.8,1.8,2968,0
2011-10-26,1.8,1.8,1.8,1.8,700,0
2011-10-27,1.79,1.79,1.68,1.68,4941,0
2011-10-28,1.62,1.62,1.21,1.32,88431,0
2011-10-31,1.84,1.84,1.37,1.38,22478,0
2011-11-01,1.38,1.47,1.33,1.41,6085,0
2011-11-02,1.35,1.35,1.23,1.23,4975,0
2011-11-03,1.27,1.27,1.22,1.22,5928,0
2011-11-04,1.25,1.38,1.21,1.25,10293,0
2011-11-07,1.25,1.3,1.1,1.18,16541,0
2011-11-08,1.17,1.21,1.05,1.14,6696,0
2011-11-09,1.35,1.35,1.12,1.25,9561,0
2011-11-10,1.22,1.22,1.19,1.2,1890,0
2011-11-11,1.14,1.15,1.05,1.15,4740,0
2011-11-14,1.14,1.15,1.1,1.1,6003,0
2011-11-15,1.1,1.11,1.05,1.09,4758,0
2011-11-16,1.09,1.09,1.05,1.05,3538,0
2011-11-17,1.05,1.09,1.05,1.05,2500,0
2011-11-18,1.06,1.06,1.02,1.04,2927,0
2011-11-21,1.02,1.02,1.01,1.01,5362,0
2011-11-22,1.01,1.01,0.96,0.96,741,0
2011-11-23,1,1,0.92,0.92,4204,0
2011-11-25,0.99,0.99,0.87,0.87,615,0
2011-11-28,0.98,1.3,0.98,1.21,22127,0
2011-11-29,1.3,1.3,1.15,1.2,11929,0
2011-11-30,1.19,1.27,1.01,1.01,11027,0
2011-12-01,1.11,1.25,1.05,1.17,12082,0
2011-12-02,1.25,1.78,1.2,1.75,35341,0
2011-12-05,1.75,2.67,1.75,2.54,147059,0
2011-12-06,2.55,3.09,1.8,2.15,79271,0
2011-12-07,2.01,2.12,1.75,2.01,11976,0
2011-12-08,2.01,2.25,2,2.2,62985,0
2011-12-09,2.25,2.38,2.25,2.38,96947,0
2011-12-12,2.17,2.37,2.01,2.24,9752,0
2011-12-13,2.24,2.3,2.02,2.12,10836,0
2011-12-14,2.1,2.3,1.89,1.89,16931,0
2011-12-15,1.96,1.96,1.72,1.72,12024,0
2011-12-16,1.84,1.86,1.6,1.6,19955,0
2011-12-19,1.88,1.96,1.69,1.96,15314,0
2011-12-20,1.96,1.96,1.79,1.9,8691,0
2011-12-21,1.76,1.91,1.76,1.81,9055,0
2011-12-22,1.82,1.9,1.64,1.76,15465,0
2011-12-23,1.69,1.73,1.69,1.73,1530,0
2011-12-27,1.63,1.7,1.63,1.63,3404,0
2011-12-28,1.68,1.78,1.68,1.7,26682,0
2011-12-29,1.77,2.49,1.77,2.49,61410,0
2011-12-30,2.93,3.44,2.49,2.85,65906,0
2012-01-03,3.06,3.19,2.89,2.89,44488,0
2012-01-04,2.9,2.9,2.25,2.5,23349,0
2012-01-05,2.4,2.4,2.23,2.24,15989,0
2012-01-06,2.36,2.75,2.36,2.65,15192,0
2012-01-09,2.55,2.6,2.17,2.18,15541,0
2012-01-10,2.26,2.5,2.18,2.5,25268,0
2012-01-11,2.5,2.59,2.3,2.39,14664,0
2012-01-12,2.25,2.41,2.24,2.25,5614,0
2012-01-13,2.26,2.46,2.25,2.46,4200,0
2012-01-17,2.31,2.33,2.31,2.33,5886,0
2012-01-18,2.32,2.55,2.32,2.54,6270,0
2012-01-19,2.53,2.59,2.32,2.36,7250,0
2012-01-20,2.38,2.38,2.31,2.31,2900,0
2012-01-23,2.34,2.5,2.32,2.32,5428,0
2012-01-24,2.35,2.47,2.34,2.37,5550,0
2012-01-25,2.41,2.5,2.32,2.32,11864,0
2012-01-26,2.3,2.5,2.3,2.42,4750,0
2012-01-27,2.3,2.5,2.3,2.33,4561,0
2012-01-30,2.33,2.37,2.3,2.33,2333,0
2012-01-31,2.39,2.41,2.35,2.41,1900,0
2012-02-01,2.41,2.42,2.41,2.42,850,0
2012-02-02,2.46,2.5,2.3,2.41,5416,0
2012-02-03,2.35,2.37,2.35,2.37,300,0
2012-02-06,2.38,2.5,2.31,2.41,2689,0
2012-02-07,2.31,2.31,2.23,2.3,1544,0
2012-02-08,2.26,2.3,2.25,2.25,4530,0
2012-02-09,2.24,2.38,2.24,2.35,6614,0
2012-02-10,2.21,2.25,2.07,2.2,20664,0
2012-02-13,2.11,2.15,2.07,2.15,2000,0
2012-02-14,2.11,2.11,2.07,2.07,488,0
2012-02-15,2.14,2.23,2.07,2.21,4445,0
2012-02-16,2.2,2.21,2.2,2.21,2305,0
2012-02-21,2.13,2.36,2.11,2.13,7539,0
2012-02-22,2.13,2.36,2.13,2.2,1961,0
2012-02-23,2.22,2.22,2.21,2.21,1280,0
2012-02-27,2.15,2.16,2.15,2.15,539,0
2012-02-28,2.15,2.15,2.05,2.14,9323,0
2012-03-01,2.1,2.1,2.1,2.1,246,0
2012-03-02,2.09,2.09,2.09,2.09,1500,0
2012-03-05,2.15,2.2,2.14,2.2,9715,0
2012-03-06,2.16,2.16,2.16,2.16,400,0
2012-03-08,2.27,2.28,2.15,2.15,1809,0
2012-03-12,2.13,2.13,2.12,2.13,400,0
2012-03-13,2.27,2.35,2.15,2.3,2900,0
2012-03-14,2.3,2.34,2.3,2.34,1574,0
2012-03-15,2.34,2.4,2.2,2.34,10390,0
2012-03-16,2.35,2.35,2.25,2.25,2016,0
2012-03-19,2.44,2.5,2.27,2.5,2430,0
2012-03-20,2.5,2.5,2.4,2.4,525,0
2012-03-27,2.39,2.39,2.25,2.35,3747,0
2012-03-28,2.37,2.37,2.35,2.35,801,0
2012-03-29,2.44,2.45,2.44,2.45,982,0
2012-03-30,2.5,2.57,2.38,2.3801,4255,0
2012-04-02,2.48,2.55,2.48,2.5,7618,0
2012-04-05,2.44,2.44,2.44,2.44,1000,0
2012-04-09,2.32,2.32,2.28,2.3,2800,0
2012-04-10,2.25,2.25,2.2,2.23,2028,0
2012-04-11,2.25,2.25,2.25,2.25,300,0
2012-04-12,2.25,2.25,2.25,2.25,2300,0
2012-04-13,2.23,2.23,2.12,2.2,1200,0
2012-04-17,2.21,2.21,2.14,2.14,3600,0
2012-04-18,2.15,2.33,2.15,2.33,1879,0
2012-04-24,2.15,2.25,2.15,2.25,1170,0
2012-04-25,2.17,2.17,2.17,2.17,100,0
2012-04-27,2.16,2.16,2.04,2.1,1450,0
2012-04-30,2.1,2.13,2.1,2.1,1900,0
2012-05-01,2.1,2.1,2.1,2.1,750,0
2012-05-02,2.35,2.35,2.35,2.35,444,0
2012-05-03,2.16,2.16,2.16,2.16,1185,0
2012-05-04,2.14,2.35,2.14,2.25,9274,0
2012-05-07,2.25,2.25,2.19,2.19,2300,0
2012-05-08,2.15,2.24,2.15,2.24,600,0
2012-05-10,2.25,2.25,2.22,2.22,1200,0
2012-05-11,2.22,2.22,2.22,2.22,1000,0
2012-05-14,2.2,2.2,2.2,2.2,900,0
2012-05-18,2.15,2.15,2.04,2.04,2980,0
2012-05-21,2,2,2,2,1810,0
2012-05-23,2.12,2.15,1.81,1.81,8705,0
2012-05-24,1.85,1.85,1.85,1.85,980,0
2012-05-25,1.9,2.19,1.8,2.18,5520,0
2012-05-29,2.11,2.12,2.11,2.12,5952,0
2012-05-30,2.09,2.49,2.09,2.34,1400,0
2012-06-01,2.35,2.35,2.35,2.35,221,0
2012-06-04,2.26,2.26,2,2.12,5500,0
2012-06-06,2.12,2.12,2.1,2.1,700,0
2012-06-11,2.22,2.25,2.22,2.25,1819,0
2012-06-14,2.4,2.4,2.4,2.4,334,0
2012-06-15,2.4,2.4,2.4,2.4,291,0
2012-06-18,2.36,2.4,2.32,2.32,2448,0
2012-06-20,2.5,2.5,2.5,2.5,2000,0
2012-06-21,2.47,2.47,2.47,2.47,750,0
2012-06-22,2.48,2.48,2.48,2.48,100,0
2012-06-25,2.52,2.54,2.45,2.5,17900,0
2012-06-26,2.57,2.59,2.57,2.59,7630,0
2012-06-27,2.56,2.56,2.56,2.56,500,0
2012-06-29,2.63,2.63,2.31,2.31,1688,0
2012-07-06,2.35,2.35,2.35,2.35,750,0
2012-07-09,2.4,2.42,2.4,2.42,600,0
2012-07-10,2.59,2.59,2.59,2.59,428,0
2012-07-11,2.58,2.58,2.38,2.38,200,0
2012-07-13,2.44,2.47,2.44,2.47,321,0
2012-07-16,2.6,2.6,2.6,2.6,100,0
2012-07-18,2.41,2.5778,2.41,2.5778,1500,0
2012-07-23,2.4,2.4,2.4,2.4,940,0
2012-07-27,2.54,2.54,2.54,2.54,100,0
2012-07-30,2.41,2.5,2.41,2.5,700,0
2012-07-31,2.54,2.54,2.54,2.54,104,0
2012-08-01,2.53,2.6,2.53,2.59,3796,0
2012-08-06,2.46,2.6,2.46,2.5,1588,0
2012-08-07,2.75,2.75,2.52,2.52,592,0
2012-08-09,2.52,2.52,2.49,2.49,404,0
2012-08-13,2.45,2.45,2.45,2.45,4545,0
2012-08-15,2.5,2.5,2.4,2.41,9400,0
2012-08-16,2.05,2.1,2.05,2.08,4000,0
2012-08-17,2.22,2.25,2.22,2.246,4400,0
2012-08-20,2.24,2.24,2.01,2.15,4644,0
2012-08-21,2.15,2.35,2.15,2.35,1850,0
2012-08-22,2.34,2.34,2.1499,2.1499,947,0
2012-08-24,2.13,2.14,2.13,2.14,2651,0
2012-08-27,2.14,2.14,2.14,2.14,148,0
2012-08-28,2.14,2.15,2.14,2.14,1500,0
2012-08-29,2.13,2.13,2.1,2.1001,1660,0
2012-08-31,1.92,2.1,1.8129,1.85,2091,0
2012-09-04,1.78,2.05,1.37,1.954,9307,0
2012-09-05,1.86,2,1.86,1.99,2299,0
2012-09-06,1.99,1.99,1.99,1.99,1830,0
2012-09-07,1.97,1.97,1.97,1.97,400,0
2012-09-11,1.97,1.97,1.96,1.96,500,0
2012-09-12,1.97,1.9845,1.96,1.9845,552,0
2012-09-14,1.91,2.15,1.91,2.15,1851,0
2012-09-17,2.07,2.07,2.07,2.07,200,0
2012-09-19,2.11,2.3,2,2,3487,0
2012-09-21,1.94,2.3,1.906,2.3,948,0
2012-09-24,2.3,2.3,2.3,2.3,3738,0
2012-09-25,2.29,2.29,2,2,600,0
2012-09-27,2,2.03,1.99,2,6991,0
2012-09-28,1.96,2.3,1.96,2.3,300,0
2012-10-01,2.23,2.23,2.23,2.23,853,0
2012-10-02,2,2,2,2,986,0
2012-10-03,2.08,2.08,2.02,2.02,272,0
2012-10-05,2.21,2.31,2.21,2.31,2727,0
2012-10-08,2.44,2.45,2.44,2.44,4783,0
2012-10-09,2.18,2.18,2.18,2.18,2000,0
2012-10-10,2.154,2.154,2.154,2.154,200,0
2012-10-11,2.19,2.19,2.19,2.19,176,0
2012-10-17,2.1899,2.1899,2.1899,2.1899,100,0
2012-10-18,2.1501,2.1501,2.15,2.15,1000,0
2012-10-19,2.18,2.18,2.15,2.15,2148,0
2012-10-23,1.95,2.02,1.95,1.96,11290,0
2012-10-24,2.15,2.15,2.13,2.15,500,0
2012-11-01,2.1,2.1,2.1,2.1,204,0
2012-11-05,1.92,1.92,1.92,1.92,666,0
2012-11-06,2.09,2.1,2.09,2.1,1847,0
2012-11-13,1.9101,1.9101,1.9101,1.9101,668,0
2012-11-14,1.91,2.1985,1.91,2.0001,3486,0
2012-11-15,2.44,2.4499,2.05,2.05,2227,0
2012-11-19,2.05,2.05,2.05,2.05,100,0
2012-11-20,2.04,2.06,1.91,2.04,3844,0
2012-11-23,2.1,2.16,2.1,2.16,1908,0
2012-11-26,2.12,2.12,2.12,2.12,120,0
2012-11-27,2.05,2.05,2.05,2.05,1000,0
2012-11-28,2.05,2.5,2.05,2.1,6291,0
2012-12-04,2.07,2.08,2.06,2.075,591,0
2012-12-05,2.0501,2.0501,2.0501,2.0501,100,0
2012-12-06,2.06,2.06,2.05,2.05,790,0
2012-12-07,2.05,2.05,2.05,2.05,200,0
2012-12-10,2.02,2.02,1.9282,1.93,1100,0
2012-12-12,1.91,2.0973,1.91,2.0973,633,0
2012-12-14,2.06,2.06,1.91,1.96,500,0
2012-12-17,1.92,1.9579,1.91,1.9579,4536,0
2012-12-20,2.04,3.3,1.97,2.55,70700,0
2012-12-21,2.62,2.68,2.02,2.02,51098,0
2012-12-24,2.29,2.46,2.05,2.14,29526,0
2012-12-26,2.3635,2.3635,2.1,2.1,1390,0
2012-12-27,2.1001,2.32,2.1001,2.19,10728,0
2012-12-28,2.2,2.3,2.1,2.12,4213,0
2012-12-31,2.14,2.27,1.46,2.01,23184,0
2013-01-02,2.02,2.23,1.97,2.06,16348,0
2013-01-03,2.07,2.07,1.81,2.01,7500,0
2013-01-04,2.01,2.01,2.01,2.01,2478,0
2013-01-07,1.98,2.19,1.9001,2.1699,2100,0
2013-01-08,1.92,2.27,1.92,2.27,2820,0
2013-01-09,2.3,2.3,2.25,2.2501,2450,0
2013-01-10,2.3,2.31,2.25,2.3,1400,0
2013-01-11,2.3,2.3,2.3,2.3,100,0
2013-01-14,2.34,2.34,2.34,2.34,900,0
2013-01-15,2.31,2.35,2.31,2.35,2329,0
2013-01-16,2.39,2.65,2.39,2.6,8710,0
2013-01-17,2.5,2.71,2.5,2.5001,902,0
2013-01-18,2.6,2.614,2.58,2.614,1900,0
2013-01-22,2.51,2.7,2.5,2.7,2759,0
2013-01-23,2.58,3.35,2.58,3.3,16500,0
2013-01-24,3.3,3.75,3.2,3.7,11067,0
2013-01-25,3.7,3.71,3.6,3.669,4394,0
2013-01-28,3.51,3.6001,3.51,3.6,1059,0
2013-01-29,3.5,3.59,3.4,3.5,4063,0
2013-01-31,3.5,3.5,3.47,3.47,1100,0
2013-02-01,3.22,3.4,3.2001,3.2001,620,0
2013-02-04,3.36,3.36,3,3,4765,0
2013-02-05,2.99,3.61,2.704,3.46,6164,0
2013-02-06,3.43,3.46,3.42,3.46,5172,0
2013-02-07,3.13,3.25,3.08,3.22,6861,0
2013-02-08,3.18,3.21,2.94,3.1,7231,0
2013-02-11,3.06,3.06,2.9,2.96,7700,0
2013-02-12,2.95,3.12,2.94,3.12,6715,0
2013-02-13,3.01,3.1947,3,3.17,20600,0
2013-02-14,3.2099,3.335,3.19,3.32,6620,0
2013-02-15,3.32,3.5,3.32,3.5,4421,0
2013-02-19,3.6,3.6,3.55,3.6,9080,0
2013-02-20,3.6,3.7,3.5,3.5,3138,0
2013-02-21,3.52,3.54,3.4,3.54,5000,0
2013-02-22,3.41,3.44,3.32,3.35,1380,0
2013-02-25,3.32,3.55,3.3,3.54,4384,0
2013-02-26,4.16,4.45,3.8,3.86,286816,0
2013-02-27,3.99,3.99,3.7,3.84,45876,0
2013-02-28,3.83,4.15,3.83,4.1,123558,0
2013-03-01,4.1,4.25,4.0601,4.16,33862,0
2013-03-04,4.16,4.3,4.11,4.26,34219,0
2013-03-05,4.05,4.2,4.05,4.176,19239,0
2013-03-06,4.18,4.27,4.17,4.24,13522,0
2013-03-07,4.25,4.2755,4.21,4.25,36045,0
2013-03-08,4.25,4.35,4.24,4.3,79719,0
2013-03-11,4.32,4.47,4.32,4.35,83350,0
2013-03-12,4.35,4.501,4.35,4.36,68896,0
2013-03-13,4.4,4.41,4.3,4.3,59000,0
2013-03-14,4.25,4.3,4.25,4.3,15561,0
2013-03-15,4.34,4.38,4.2352,4.38,18670,0
2013-03-18,4.27,4.39,4.27,4.3,17532,0
2013-03-19,4.33,4.35,4.33,4.3405,6100,0
2013-03-20,4.35,4.65,4.35,4.43,185520,0
2013-03-21,4.5,4.7,4.5,4.64,23765,0
2013-03-22,4.66,4.75,4.66,4.74,1996,0
2013-03-25,4.95,4.95,4.79,4.8,16304,0
2013-03-26,4.81,4.9,4.8,4.81,14307,0
2013-03-27,4.8,4.8001,4.67,4.67,48831,0
2013-03-28,4.66,4.68,4.33,4.4225,14147,0
2013-04-01,4.42,4.7,4.42,4.56,6937,0
2013-04-02,4.47,4.7,4.42,4.59,9705,0
2013-04-03,4.53,4.61,4.381,4.54,7971,0
2013-04-04,4.49,4.6,4.49,4.6,1222,0
2013-04-05,4.64,4.64,4.5217,4.5217,2592,0
2013-04-08,4.5,4.5799,4.38,4.49,13234,0
2013-04-09,4.56,4.58,4.5,4.55,4252,0
2013-04-10,4.64,4.69,4.6,4.66,12791,0
2013-04-11,4.7,4.7,4.47,4.47,1000,0
2013-04-12,4.75,4.9095,4.75,4.81,48585,0
2013-04-15,5,5.01,4.75,4.78,126247,0
2013-04-16,4.59,4.7399,4.59,4.65,4426,0
2013-04-17,4.58,4.59,4.38,4.38,14818,0
2013-04-18,4.45,4.53,4.45,4.45,6677,0
2013-04-19,4.54,4.54,4.54,4.54,200,0
2013-04-23,4.88,5,4.88,4.9101,25901,0
2013-04-24,4.93,4.96,4.91,4.95,33580,0
2013-04-25,4.98,5,4.91,5,10031,0
2013-04-26,5.02,5.02,4.91,4.97,4706,0
2013-04-29,4.99,5.01,4.96,5.01,3340,0
2013-04-30,4.99,4.9999,4.97,4.99,9900,0
2013-05-01,4.99,4.99,4.91,4.93,6706,0
2013-05-02,4.97,4.98,4.93,4.98,2434,0
2013-05-03,5.05,5.1,4.94,5.1,42656,0
2013-05-06,5.06,5.6,5.05,5.5,56730,0
2013-05-07,5.5,6.88,5.31,6.64,42919,0
2013-05-08,6.72,6.72,5.62,5.87,24709,0
2013-05-09,5.93,5.93,5.765,5.83,6558,0
2013-05-10,5.711,5.8,5.711,5.8,1100,0
2013-05-13,5.82,5.82,5.35,5.6,6041,0
2013-05-14,5.57,5.63,5.57,5.63,300,0
2013-05-15,5.59,5.79,5.48,5.49,3376,0
2013-05-16,5.54,5.54,5.26,5.29,3791,0
2013-05-17,5.81,5.81,5.4899,5.4899,450,0
2013-05-20,5.4,5.4,5.25,5.35,11338,0
2013-05-21,5.37,5.4938,5.23,5.23,13812,0
2013-05-22,5.19,5.224,5.15,5.17,14487,0
2013-05-23,5.16,5.19,5.03,5.17,4057,0
2013-05-28,5.23,5.35,5.02,5.02,11733,0
2013-05-30,5.1201,5.1201,5.1201,5.1201,100,0
2013-05-31,5.1,5.1,5.01,5.01,4505,0
2013-06-04,5.29,5.32,4.91,5.21,8168,0
2013-06-05,5.22,5.22,5.16,5.16,1050,0
2013-06-06,5.18,5.35,5.15,5.2,6900,0
2013-06-07,5.17,5.29,4.9,5.05,2848,0
2013-06-10,5.15,5.15,4.97,5.03,2679,0
2013-06-11,5.03,5.05,4.8,5,17073,0
2013-06-12,4.91,5,4.91,4.98,5715,0
2013-06-13,4.95,4.95,4.85,4.9,8240,0
2013-06-14,4.88,4.88,4.88,4.88,1600,0
2013-06-17,4.88,5.05,4.85,5.05,10666,0
2013-06-18,4.87,4.87,4.87,4.87,175,0
2013-06-19,4.8975,4.9,4.8975,4.9,1200,0
2013-06-20,4.91,4.91,4.91,4.91,400,0
2013-06-21,4.94,5,4.94,5,9659,0
2013-06-24,4.98,4.99,4.98,4.99,700,0
2013-06-27,4.95,4.95,4.95,4.95,100,0
2013-06-28,4.91,4.91,4.89,4.89,4728,0
2013-07-01,4.87,4.88,4.87,4.87,2300,0
2013-07-02,4.96,4.9801,4.86,4.8799,7118,0
2013-07-08,4.99,4.9901,4.87,4.87,1600,0
2013-07-09,4.9,4.9,4.89,4.9,1062,0
2013-07-10,4.8999,4.8999,4.8999,4.8999,250,0
2013-07-11,4.96,4.96,4.88,4.8804,3762,0
2013-07-16,4.905,4.905,4.88,4.88,596,0
2013-07-17,4.88,4.88,4.88,4.88,300,0
2013-07-18,5.01,5.02,4.99,5.02,7529,0
2013-07-19,5,5.07,5,5.04,5800,0
2013-07-22,5.07,5.15,5,5.07,22421,0
2013-07-23,5.2,5.24,5.1,5.16,7796,0
2013-07-24,5.23,5.25,5.02,5.1099,5552,0
2013-07-25,5.07,5.07,5.07,5.07,1000,0
2013-07-26,5.09,5.1,4.97,5.01,2902,0
2013-07-29,4.97,4.97,4.97,4.97,1000,0
2013-07-30,4.95,5.09,4.85,5.02,19750,0
2013-07-31,5.03,5.03,4.85,4.85,8800,0
2013-08-01,4.88,5.06,4.75,4.91,21421,0
2013-08-02,4.85,5.05,4.67,4.67,23789,0
2013-08-05,4.64,4.75,4.63,4.63,3500,0
2013-08-06,4.64,4.67,4.63,4.67,9865,0
2013-08-07,4.74,4.74,3.92,4.52,7850,0
2013-08-08,4.0401,4.56,3.9596,4.29,23349,0
2013-08-09,4.13,4.13,3.8,3.93,22586,0
2013-08-12,3.85,4,3.46,4,16199,0
2013-08-13,3.958,3.958,3.54,3.66,2340,0
2013-08-14,3.61,3.7708,3.61,3.7708,796,0
2013-08-15,3.68,3.88,3.61,3.86,2802,0
2013-08-16,3.86,4.13,3.86,4.1,7033,0
2013-08-19,4.1,4.25,4,4.25,1500,0
2013-08-20,4.23,4.361,4.19,4.251,7625,0
2013-08-21,4.29,4.29,4.25,4.251,1500,0
2013-08-23,4.21,4.24,4.21,4.21,2725,0
2013-08-26,4.21,4.23,4.21,4.23,1601,0
2013-08-27,4.3798,4.3798,4.19,4.19,3688,0
2013-08-28,4.15,4.22,4.15,4.2,2300,0
2013-08-29,4.26,4.38,4.15,4.15,3295,0
2013-08-30,4.15,4.16,4.15,4.15,1263,0
2013-09-03,4.42,4.42,4,4.05,9618,0
2013-09-04,3.9,3.97,3.82,3.97,1800,0
2013-09-05,4.06,4.38,4.06,4.38,1475,0
2013-09-06,4.17,4.2601,4.17,4.21,3017,0
2013-09-11,4.22,4.22,3.71,3.95,21845,0
2013-09-12,3.99,3.99,3.83,3.83,1300,0
2013-09-13,3.75,3.75,3.7,3.7,600,0
2013-09-16,3.5,4,3.49,3.95,5522,0
2013-09-18,3.85,3.85,3.67,3.67,200,0
2013-09-19,3.85,3.85,3.84,3.84,1544,0
2013-09-20,3.65,3.84,3.65,3.84,1702,0
2013-09-23,3.85,3.85,3.85,3.85,978,0
2013-09-24,3.79,4,3.74,3.74,2800,0
2013-09-25,4,4.1,3.8,4.1,2700,0
2013-09-26,3.81,4.14,3.81,4.14,300,0
2013-09-27,4.12,4.12,3.71,3.94,2828,0
2013-10-01,3.95,3.95,3.95,3.95,300,0
2013-10-04,3.76,3.83,3.74,3.76,3800,0
2013-10-07,3.76,3.76,3.76,3.76,200,0
2013-10-08,3.78,3.78,3.78,3.78,230,0
2013-10-10,3.95,3.95,3.878,3.878,2233,0
2013-10-14,3.96,3.98,3.95,3.97,5442,0
2013-10-15,3.77,3.85,3.77,3.78,10400,0
2013-10-17,3.78,4,3.77,3.87,3000,0
2013-10-18,3.97,3.99,3.97,3.99,1000,0
2013-10-21,3.92,3.98,3.92,3.98,300,0
2013-10-22,3.95,3.95,3.82,3.82,4600,0
2013-10-23,3.82,3.84,3.77,3.77,3789,0
2013-10-24,3.96,3.99,3.96,3.99,700,0
2013-10-25,3.8,3.8,3.78,3.78,1000,0
2013-10-28,3.78,3.78,3.77,3.77,400,0
2013-10-29,3.77,3.9,3.77,3.9,5300,0
2013-10-30,3.75,3.75,3.75,3.75,2800,0
2013-10-31,3.75,3.89,3.74,3.76,3429,0
2013-11-04,3.7898,3.7898,3.7898,3.7898,139,0
2013-11-06,3.8,3.8,3.8,3.8,300,0
2013-11-07,3.82,3.82,3.3,3.55,7300,0
2013-11-08,3.6,3.6,3.6,3.6,500,0
2013-11-12,3.42,3.5,3.21,3.33,3500,0
2013-11-13,3.36,3.37,3.35,3.35,1200,0
2013-11-15,3.46,3.9,3.42,3.9,5700,0
2013-11-19,3.79,3.79,3.46,3.46,1100,0
2013-11-20,3.4,3.4,3,3.23,24000,0
2013-11-21,3.24,3.28,3.06,3.2,31100,0
2013-11-22,3.25,3.65,3.08,3.35,52097,0
2013-11-25,3.25,3.46,3.2,3.46,52900,0
2013-11-26,3.46,3.96,3.46,3.82,37700,0
2013-11-27,3.85,3.98,3.74,3.88,1935400,0
2013-11-29,3.91,3.95,3.88,3.92,19386,0
2013-12-02,3.97,3.99,3.87,3.94,121100,0
2013-12-03,3.95,3.95,3.75,3.85,81083,0
2013-12-04,3.87,3.96,3.82,3.83,71800,0
2013-12-05,3.83,3.85,3.82,3.82,19800,0
2013-12-06,3.83,3.88,3.82,3.84,47000,0
2013-12-09,3.93,3.94,3.84,3.87,84374,0
2013-12-10,3.84,3.94,3.84,3.94,41100,0
2013-12-11,3.94,3.94,3.9,3.9,117600,0
2013-12-12,3.92,4.09,3.92,4.02,284570,0
2013-12-13,4,4.05,3.88,3.9,18773,0
2013-12-16,3.9,4.04,3.85,3.93,41743,0
2013-12-17,4,4.04,4,4,18200,0
2013-12-18,4,4.04,3.9,4,211900,0
2013-12-19,3.88,4.02,3.88,4,65500,0
2013-12-20,3.87,4.01,3.87,4,100800,0
2013-12-23,3.89,4.03,3.89,4.02,70500,0
2013-12-24,3.88,4,3.88,3.95,15363,0
2013-12-26,3.93,4.19,3.86,4.14,50666,0
2013-12-27,3.99,4.19,3.94,4.14,20600,0
2013-12-30,4.15,4.24,4.05,4.18,35500,0
2013-12-31,4.23,4.44,4.23,4.33,51300,0
2014-01-02,4.36,4.5,4.192,4.32,145192,0
2014-01-03,4.35,4.53,4.35,4.4,50229,0
2014-01-06,4.47,4.58,4.35,4.49,64800,0
2014-01-07,4.58,4.58,4.45,4.5,7100,0
2014-01-08,4.39,4.5,4.39,4.5,12700,0
2014-01-09,4.68,4.69,4.05,4.3,119700,0
2014-01-10,4.3,4.3,4.18,4.3,18900,0
2014-01-13,4.25,4.29,4.08,4.12,21700,0
2014-01-14,4.21,4.3,4.2,4.26,14600,0
2014-01-15,4.31,4.4,4.31,4.37,98300,0
2014-01-16,4.38,4.44,4.28,4.4,7631,0
2014-01-17,4.35,4.42,4.34,4.42,6800,0
2014-01-21,4.41,4.48,4.41,4.41,8500,0
2014-01-22,4.41,4.41,4.34,4.34,2600,0
2014-01-23,4.36,4.38,4.33,4.33,4400,0
2014-01-24,4.3,4.31,4.1,4.25,25500,0
2014-01-27,4.29,4.29,4.1,4.17,44800,0
2014-01-28,4.15,4.15,4.05,4.06,7600,0
2014-01-29,4,4.16,4,4.1,15900,0
2014-01-30,4.04,4.11,4,4,12800,0
2014-01-31,4.01,4.17,4.01,4.06,6600,0
2014-02-03,4.06,4.06,4,4,81107,0
2014-02-04,4,4.06,3.82,3.98,47431,0
2014-02-05,4,4.05,3.82,3.99,25250,0
2014-02-06,3.98,4.0465,3.87,3.91,18018,0
2014-02-07,4.03,4.05,3.87,3.87,7488,0
2014-02-10,3.93,4.04,3.93,3.98,10758,0
2014-02-11,4.06,4.06,3.94,3.94,10840,0
2014-02-12,4.03,4.03,3.91,3.91,4233,0
2014-02-13,4.09,4.3085,4,4.09,38040,0
2014-02-14,4.08,4.15,3.97,3.99,20058,0
2014-02-18,4.166,4.166,3.95,4,4194,0
2014-02-19,4.09,4.12,4.01,4.01,3936,0
2014-02-20,4,4.08,4,4.01,5363,0
2014-02-21,4,4.184,4,4.04,7362,0
2014-02-24,4.1,4.14,3.98,3.98,13862,0
2014-02-25,3.95,4.08,3.94,4.03,10980,0
2014-02-26,4.1,4.1,3.96,4.05,31390,0
2014-02-27,4.05,4.17,4,4,5891,0
2014-02-28,4.17,4.25,4.06,4.1,17558,0
2014-03-03,4.08,4.1,3.96,3.96,8963,0
2014-03-04,4.06,4.08,3.98,4.07,4098,0
2014-03-05,4.02,4.069,4,4,4893,0
2014-03-06,4.0448,4.0448,3.87,3.88,23193,0
2014-03-10,4.01,4.1,3.88,4.1,22402,0
2014-03-11,4.01,4.09,3.95,4.09,5379,0
2014-03-12,4.0728,4.08,3.965,4.03,6712,0
2014-03-13,3.93,4.1,3.93,4.09,2751,0
2014-03-14,3.94,4.03,3.94,4.03,1379,0
2014-03-17,4.03,4.08,3.97,3.97,9907,0
2014-03-18,4.01,4.1,3.96,3.96,15928,0
2014-03-19,4,4.05,4,4.05,9775,0
2014-03-20,4,4.0708,3.97,4.04,3565,0
2014-03-21,4.03,4.21,3.97,4.21,12939,0
2014-03-24,4.08,4.1,3.97,3.97,13890,0
2014-03-25,4,4.02,3.86,3.87,43457,0
2014-03-26,3.89,3.99,3.83,3.85,20500,0
2014-03-27,3.86,3.98,3.84,3.98,59304,0
2014-03-28,4.04,4.2,4,4.15,341751,0
2014-03-31,4.19,4.49,4.11,4.49,15525,0
2014-04-01,4.21,4.35,4.0852,4.2,78823,0
2014-04-02,4.24,4.25,4.16,4.24,2529,0
2014-04-03,4.09,4.316,4.09,4.17,8391,0
2014-04-04,4.25,4.25,4.04,4.13,26327,0
2014-04-07,4.2,4.2,4.03,4.12,17402,0
2014-04-08,4.1,4.125,4.045,4.11,2100,0
2014-04-10,4.11,4.27,4.11,4.15,35331,0
2014-04-11,4.2,4.215,4.03,4.08,54993,0
2014-04-14,4.12,4.2064,4.04,4.04,6051,0
2014-04-15,4.09,4.13,4.07,4.12,1495,0
2014-04-16,4.11,4.15,4.11,4.14,1878,0
2014-04-17,4.22,4.22,4.11,4.11,5815,0
2014-04-21,4.12,4.44,4.12,4.24,24115,0
2014-04-22,4.14,4.2,4.11,4.15,36592,0
2014-04-23,4.25,4.3,4.19,4.25,82160,0
2014-04-24,4.26,4.2899,4.23,4.25,5094,0
2014-04-25,4.29,4.29,4.2,4.25,11654,0
2014-04-28,4.29,4.35,4.17,4.32,23256,0
2014-04-29,4.35,4.3504,4.12,4.12,23143,0
2014-04-30,4.17,4.33,4.13,4.3,40700,0
2014-05-01,4.2,4.3299,4.11,4.15,11578,0
2014-05-02,4.14,4.16,4.0001,4.01,13651,0
2014-05-05,4.05,4.12,4.035,4.035,5100,0
2014-05-06,4.08,4.08,4,4.04,1960,0
2014-05-07,4.14,4.14,4.06,4.09,7200,0
2014-05-08,4.14,4.34,4.14,4.29,7230,0
2014-05-12,4.3,4.3,4.17,4.2,4515,0
2014-05-13,4.24,4.24,4.24,4.24,100,0
2014-05-14,4.15,4.2413,4.15,4.1658,11850,0
2014-05-15,4.18,4.19,4.11,4.11,15610,0
2014-05-16,4.11,4.25,4.07,4.18,16400,0
2014-05-19,4.2,4.2,4.2,4.2,220,0
2014-05-20,4.17,4.1795,4.16,4.16,360,0
2014-05-22,4.2399,4.2399,4.2399,4.2399,200,0
2014-05-23,4.1095,4.15,4.1095,4.12,4022,0
2014-05-27,4.24,4.24,4.1,4.15,8667,0
2014-05-28,4.1001,4.4,4.1001,4.24,10850,0
2014-05-29,4.14,4.37,4.14,4.2,8552,0
2014-05-30,4.4,4.4,4.23,4.28,25657,0
2014-06-02,4.3,4.4,4.1,4.26,22593,0
2014-06-03,4.4,4.4,4.14,4.25,64217,0
2014-06-05,4.34,4.35,4.1,4.11,63422,0
2014-06-06,4.11,4.38,4.11,4.25,13275,0
2014-06-09,4.38,4.4,4.1,4.11,15608,0
2014-06-10,4.21,4.21,4.08,4.09,5200,0
2014-06-11,4.09,4.09,4.09,4.09,1229,0
2014-06-12,4.08,4.17,4.08,4.08,8918,0
2014-06-13,4.11,4.17,4.08,4.1,6838,0
2014-06-16,4.13,4.18,4.08,4.16,6727,0
2014-06-17,4.13,4.17,4.09,4.11,25342,0
2014-06-18,4.27,4.27,4.14,4.19,33989,0
2014-06-19,4.25,4.29,4.18,4.2,14878,0
2014-06-20,4.2101,4.235,4.11,4.18,34304,0
2014-06-23,4.24,4.24,4.1,4.1,5076,0
2014-06-24,4.17,4.17,4.05,4.05,3875,0
2014-06-25,4.06,4.21,4.06,4.11,5634,0
2014-06-26,4.09,4.13,4.06,4.06,8206,0
2014-06-27,4.11,4.11,4.05,4.05,6559,0
2014-06-30,4.13,4.16,4.05,4.06,7300,0
2014-07-01,4.145,4.145,4.1,4.1,600,0
2014-07-02,4.13,4.16,4.05,4.05,3900,0
2014-07-03,4.12,4.13,4.08,4.08,7451,0
2014-07-07,4.1,4.13,4.07,4.09,2216,0
2014-07-08,4.1,4.11,4.05,4.05,61502,0
2014-07-09,4.15,4.15,4.116,4.116,574,0
2014-07-10,4.13,4.17,4.08,4.09,800,0
2014-07-11,4.19,4.21,4.05,4.06,18645,0
2014-07-14,4.13,4.21,4.13,4.15,157589,0
2014-07-15,4.17,4.17,4.14,4.14,4500,0
2014-07-16,4.2,4.25,4.103,4.15,47985,0
2014-07-17,4.1,4.12,4.03,4.03,23150,0
2014-07-18,4.07,4.12,4.04,4.07,16346,0
2014-07-21,4.07,4.18,4.05,4.07,20552,0
2014-07-22,4.12,4.18,4.03,4.05,71070,0
2014-07-23,4.05,4.14,4.03,4.08,74560,0
2014-07-24,4.07,4.15,4,4.08,12380,0
2014-07-25,4.08,4.11,4.03,4.06,19304,0
2014-07-28,4.04,4.05,3.98,4.02,5089,0
2014-07-29,3.98,4.09,3.84,4.02,52352,0
2014-07-30,3.96,4.08,3.96,4.07,2237,0
2014-07-31,4.1,4.23,4.09,4.17,33748,0
2014-08-01,4.18,4.25,4.13,4.2,33738,0
2014-08-04,4.19,4.26,4.03,4.2,27512,0
2014-08-05,4.22,4.24,4.17,4.17,2813,0
2014-08-06,4.11,4.25,4.11,4.15,13748,0
2014-08-07,4.2,4.25,4.11,4.11,10860,0
2014-08-08,4.23,4.24,4.13,4.13,2856,0
2014-08-11,4.1,4.2,4.1,4.155,6482,0
2014-08-12,4.23,4.23,4.16,4.16,4000,0
2014-08-13,4.23,4.23,4.16,4.17,1031,0
2014-08-14,4.18,4.2,4.16,4.18,4208,0
2014-08-15,4.2,4.2,4.16,4.16,3321,0
2014-08-18,4.23,4.23,4.18,4.18,3086,0
2014-08-19,4.21,4.21,4.12,4.155,6049,0
2014-08-20,4.15,4.2,4.13,4.18,14264,0
2014-08-21,4.19,4.19,4.153,4.1672,1829,0
2014-08-22,4.177,4.1899,4.14,4.18,8852,0
2014-08-25,4.17,4.18,4.1399,4.18,6211,0
2014-08-26,4.15,4.18,4.15,4.16,3193,0
2014-08-27,4.15,4.17,4.13,4.14,3776,0
2014-08-28,4.1501,4.1501,4.15,4.15,6381,0
2014-08-29,4.159,4.16,4.152,4.16,3437,0
2014-09-02,4.16,4.169,4.1,4.11,15140,0
2014-09-03,4.19,4.19,4.11,4.12,502,0
2014-09-04,4.19,4.19,4.11,4.14,1300,0
2014-09-05,4.1,4.13,4.0601,4.13,3933,0
2014-09-08,4.13,4.14,4.03,4.03,9515,0
2014-09-09,4.09,4.09,3.87,3.99,10547,0
2014-09-10,3.94,4.03,3.85,3.96,65632,0
2014-09-11,4.04,4.07,3.96,3.98,700,0
2014-09-12,3.9801,3.9801,3.95,3.95,3827,0
2014-09-15,3.92,3.95,3.92,3.93,6537,0
2014-09-16,3.98,4.04,3.94,4,9510,0
2014-09-17,4.01,4.01,3.9,3.9,42895,0
2014-09-18,3.91,4.01,3.9,3.9201,11771,0
2014-09-19,3.93,4.04,3.93,4,25651,0
2014-09-22,3.95,3.97,3.94,3.97,5900,0
2014-09-23,3.9401,3.9677,3.9001,3.95,47170,0
2014-09-24,3.95,4,3.92,3.935,5636,0
2014-09-25,3.95,4.09,3.95,4.07,7433,0
2014-09-26,4.05,4.08,3.95,4.07,7628,0
2014-09-29,4.07,4.1,3.97,4.03,18047,0
2014-09-30,4,4.09,3.99,4.08,9818,0
2014-10-01,4,4.065,3.91,3.92,21228,0
2014-10-02,3.99,4,3.91,3.93,14138,0
2014-10-03,4.01,4.01,3.95,4,22212,0
2014-10-06,4.03,4.04,3.92,4.04,5876,0
2014-10-07,3.98,4.02,3.92,4,10878,0
2014-10-08,3.99,4,3.92,3.99,11080,0
2014-10-09,3.95,4.02,3.9,3.9,42544,0
2014-10-10,3.92,3.96,3.8832,3.8832,12204,0
2014-10-13,3.97,4.14,3.86,3.87,39530,0
2014-10-14,3.89,4.05,3.88,3.88,7493,0
2014-10-15,3.85,3.91,3.84,3.88,15767,0
2014-10-16,3.92,3.9201,3.76,3.83,61776,0
2014-10-17,3.97,4,3.85,3.94,9488,0
2014-10-20,4.02,4.04,3.8584,3.94,8423,0
2014-10-21,3.97,3.97,3.89,3.92,21400,0
2014-10-22,3.9,3.98,3.88,3.9,17477,0
2014-10-23,4,4,3.86,3.89,3646,0
2014-10-24,3.93,3.93,3.825,3.85,18591,0
2014-10-27,3.85,3.86,3.8,3.86,14011,0
2014-10-28,3.82,3.87,3.76,3.83,25200,0
2014-10-29,3.81,3.88,3.81,3.88,14047,0
2014-10-30,3.9101,3.97,3.9101,3.97,15170,0
2014-10-31,3.98,4.12,3.95,4.12,123177,0
2014-11-03,4.05,4.14,4,4.06,14077,0
2014-11-04,4.1,4.17,4.1,4.16,25535,0
2014-11-05,4.18,4.18,4.14,4.15,400,0
2014-11-06,4.13,4.16,4.03,4.16,18392,0
2014-11-07,4.13,4.17,4,4.07,9567,0
2014-11-10,3.9701,4.12,3.9701,4.1,3333,0
2014-11-11,4.0427,4.15,4.0427,4.13,8426,0
2014-11-12,4.03,4.12,3.98,3.98,5613,0
2014-11-13,3.94,3.98,3.92,3.97,11800,0
2014-11-14,3.97,3.98,3.95,3.98,975,0
2014-11-17,3.97,3.995,3.97,3.995,1533,0
2014-11-18,4.1,4.1,3.95,4.02,11237,0
2014-11-19,4.09,4.18,4.027,4.18,7402,0
2014-11-20,4.16,4.23,4.156,4.22,7150,0
2014-11-21,4.22,4.24,4.1,4.1,9011,0
2014-11-24,4.1,4.23,4.0901,4.23,1768,0
2014-11-25,4.23,4.23,4.22,4.22,2080,0
2014-11-26,4.199,4.22,4.03,4.0868,12539,0
2014-11-28,4.09,4.09,3.97,3.97,2200,0
2014-12-01,3.97,4.1,3.92,4.07,21254,0
2014-12-02,4.11,4.13,4.11,4.13,1961,0
2014-12-03,4.01,4.13,4.01,4.13,5512,0
2014-12-04,4.17,4.19,4.05,4.05,2232,0
2014-12-05,4.12,4.22,4.12,4.22,4202,0
2014-12-08,4.21,4.22,4.1784,4.22,3131,0
2014-12-09,4.19,4.22,4.15,4.165,4705,0
2014-12-10,4.2,4.2,4.15,4.15,1103,0
2014-12-11,4.209,4.22,4.146,4.15,5303,0
2014-12-12,4.15,4.15,3.98,3.98,10143,0
2014-12-15,4.09,4.09,3.84,3.99,10629,0
2014-12-16,4.01,4.0399,3.95,4,17034,0
2014-12-17,3.99,3.99,3.97,3.97,9308,0
2014-12-18,4.01,4.1,4,4.1,5806,0
2014-12-19,4.05,4.15,4,4,5849,0
2014-12-22,4.1399,4.1399,4.04,4.1399,417,0
2014-12-23,4.14,4.17,4.11,4.16,6403,0
2014-12-24,4.12,4.17,4.02,4.16,4742,0
2014-12-26,4.16,4.17,4.05,4.17,4641,0
2014-12-29,4.12,4.12,3.94,3.97,12091,0
2014-12-30,4.01,4.01,3.8035,3.97,3174,0
2014-12-31,3.96,3.98,3.9035,3.97,18518,0
2015-01-02,3.99,4.17,3.97,3.98,30477,0
2015-01-05,3.98,4,3.85,3.9825,8221,0
2015-01-06,3.92,4.06,3.88,3.9,5272,0
2015-01-07,3.99,3.99,3.99,3.99,300,0
2015-01-08,4.07,4.09,3.88,3.88,63500,0
2015-01-09,3.95,4,3.95,3.95,4220,0
2015-01-12,4,4,3.9,3.9,1398,0
2015-01-13,3.95,3.95,3.85,3.85,1306,0
2015-01-14,3.77,3.77,3.73,3.75,4200,0
2015-01-15,3.73,4.05,3.73,4,17559,0
2015-01-16,3.89,3.96,3.89,3.91,9294,0
2015-01-20,4,4,3.861,3.89,1400,0
2015-01-21,3.99,3.99,3.8,3.8,6000,0
2015-01-22,3.91,3.91,3.72,3.75,19700,0
2015-01-23,3.65,3.75,3.64,3.75,15690,0
2015-01-26,3.62,3.91,3.6,3.66,31978,0
2015-01-27,3.7,3.71,3.63,3.65,22662,0
2015-01-28,3.699,3.699,3.67,3.67,500,0
2015-01-30,3.68,3.88,3.68,3.88,12811,0
2015-02-02,3.81,3.83,3.81,3.83,200,0
2015-02-03,3.84,3.84,3.74,3.74,5400,0
2015-02-04,3.76,3.76,3.76,3.76,200,0
2015-02-05,3.81,3.82,3.75,3.78,245394,0
2015-02-06,3.77,3.95,3.74,3.92,85215,0
2015-02-09,3.91,3.92,3.91,3.92,350,0
2015-02-10,3.8101,3.8101,3.8101,3.8101,1500,0
2015-02-11,3.901,3.901,3.9,3.9,1700,0
2015-02-13,3.9,3.95,3.88,3.95,3452,0
2015-02-17,3.931,3.931,3.91,3.92,17839,0
2015-02-18,3.9006,3.959,3.9006,3.911,1000,0
2015-02-19,3.91,3.9688,3.9,3.96,14243,0
2015-02-20,3.9,3.9,3.88,3.88,4187,0
2015-02-23,3.94,3.9999,3.94,3.95,14708,0
2015-02-25,4.01,4.01,3.96,3.96,5499,0
2015-02-27,3.952,4.05,3.952,4.05,3416,0
2015-03-02,3.96,4.07,3.93,3.94,900,0
2015-03-03,3.97,3.97,3.94,3.95,16600,0
2015-03-04,3.97,3.98,3.96,3.98,400,0
2015-03-05,3.98,4.04,3.98,4.04,5000,0
2015-03-06,4.03,4.05,4,4.04,5600,0
2015-03-09,4.01,4.04,4,4,9400,0
2015-03-10,4.03,4.07,4.03,4.07,2300,0
2015-03-11,4.04,4.07,4.04,4.07,3800,0
2015-03-12,4.03,4.06,4.02,4.06,6700,0
2015-03-13,4.02,4.06,4.02,4.05,800,0
2015-03-16,3.98,4.02,3.98,4,4900,0
2015-03-17,4.07,4.09,4,4.09,7200,0
2015-03-18,4.13,4.2,4.1,4.14,4100,0
2015-03-19,3.98,4.01,3.98,4.01,600,0
2015-03-20,4.08,4.13,4.08,4.1,8400,0
2015-03-23,4.13,4.13,4.04,4.04,1100,0
2015-03-25,4.03,4.03,4,4,1000,0
2015-03-26,4.02,4.04,4.01,4.02,10900,0
2015-03-27,4.04,4.04,4.01,4.01,900,0
2015-03-30,3.97,3.97,3.97,3.97,1400,0
2015-03-31,4.14,4.15,4.05,4.15,15163,0
2015-04-01,4.1,4.2,4.1,4.2,76500,0
2015-04-02,4.2,4.2,4.19,4.19,5000,0
2015-04-06,4.19,4.2,4.09,4.09,3800,0
2015-04-07,4.14,4.14,4.13,4.14,450,0
2015-04-08,4.14,4.2,4.05,4.2,46800,0
2015-04-09,4.21,4.21,4.16,4.19,21979,0
2015-04-10,4.19,4.22,4.18,4.22,7300,0
2015-04-13,4.2,4.2,4.19,4.19,10300,0
2015-04-14,4.2,4.2,4.16,4.2,13200,0
2015-04-15,4.1899,4.2,4.1899,4.1999,2041,0
2015-04-16,4.2,4.25,4.1978,4.24,6870,0
2015-04-17,4.2,4.2,4.2,4.2,400,0
2015-04-20,4.21,4.21,4.1832,4.1832,7361,0
2015-04-21,4.181,4.2,4.18,4.1916,5606,0
2015-04-22,4.181,4.181,4.181,4.181,175,0
2015-04-23,4.18,4.19,4.15,4.16,12500,0
2015-04-24,4.13,4.2,4,4.19,29600,0
2015-04-27,4.12,4.17,3.93,4.05,3200,0
2015-04-28,4.04,4.18,4,4.02,29500,0
2015-04-29,4.1,4.1,4.05,4.1,1000,0
2015-04-30,4.17,4.21,4.17,4.2,71700,0
2015-05-01,4.3,4.3,4.13,4.2,43600,0
2015-05-04,4.24,4.31,4.2,4.2,18500,0
2015-05-05,4.27,4.29,4.21,4.21,7300,0
2015-05-06,4.28,4.3,4.2772,4.2772,11000,0
2015-05-07,4.29,4.29,4.12,4.12,21672,0
2015-05-08,4.24,4.28,4.22,4.28,500,0
2015-05-11,4.19,4.24,4.12,4.24,10300,0
2015-05-12,4.21,4.26,4.15,4.18,7400,0
2015-05-13,4.26,4.26,4.2,4.21,1900,0
2015-05-14,4.23,4.3,4.18,4.19,37400,0
2015-05-15,4.18,4.25,4.18,4.24,13680,0
2015-05-18,4.23,4.26,4.22,4.26,840,0
2015-05-19,4.29,4.3,4.2,4.22,10000,0
2015-05-20,4.23,4.3,4.22,4.3,3600,0
2015-05-21,4.25,4.36,4.25,4.36,12400,0
2015-05-22,4.26,4.38,4.26,4.37,700,0
2015-05-26,4.3501,4.3501,4.21,4.25,80150,0
2015-05-27,4.26,4.26,4.19,4.19,56400,0
2015-05-28,4.2,4.2499,4.15,4.2,48141,0
2015-05-29,4.23,4.38,4.19,4.36,16700,0
2015-06-01,4.2,4.36,4.16,4.2,28465,0
2015-06-02,4.21,4.21,4.1886,4.2,4332,0
2015-06-03,4.22,4.25,4.16,4.24,28400,0
2015-06-04,4.2,4.33,4.2,4.24,15700,0
2015-06-05,4.21,4.29,4.21,4.29,22000,0
2015-06-08,4.25,4.28,4.19,4.19,53400,0
2015-06-09,4.22,4.25,4.14,4.16,46727,0
2015-06-10,4.24,4.32,4.2,4.3,34345,0
2015-06-11,4.3,4.41,4.3,4.31,6725,0
2015-06-12,4.32,4.4,4.2,4.25,10900,0
2015-06-15,4.21,4.5,4.19,4.19,60100,0
2015-06-16,4.23,4.35,4.23,4.35,41500,0
2015-06-17,4.3,4.48,4.26,4.46,25100,0
2015-06-18,4.45,4.6,4.44,4.6,31800,0
2015-06-19,4.59,4.6,4.32,4.32,86600,0
2015-06-22,4.59,4.6,4.36,4.53,71000,0
2015-06-23,4.57,4.6,4.47,4.53,74786,0
2015-06-24,4.53,4.53,4.35,4.37,52400,0
2015-06-25,4.35,4.49,4.33,4.35,202600,0
2015-06-26,4.36,4.6,4.32,4.33,42200,0
2015-06-29,4.46,4.46,4.32,4.39,23700,0
2015-06-30,4.39,4.56,4.39,4.45,8305,0
2015-07-01,4.5,4.9,4.5,4.59,33800,0
2015-07-02,4.6,4.66,4.55,4.55,8600,0
2015-07-06,4.46,4.52,4.34,4.34,36700,0
2015-07-07,4.38,4.46,4.38,4.4,38300,0
2015-07-08,4.37,4.46,4.32,4.32,17100,0
2015-07-09,4.41,4.43,4.32,4.39,10100,0
2015-07-10,4.43,4.61,4.43,4.61,3500,0
2015-07-13,4.61,4.67,4.59,4.64,2400,0
2015-07-14,4.61,4.69,4.61,4.69,20669,0
2015-07-15,4.688,4.81,4.6588,4.785,9901,0
2015-07-16,4.83,4.85,4.74,4.74,20400,0
2015-07-17,4.76,4.77,4.65,4.69,4700,0
2015-07-20,4.73,4.77,4.72,4.74,2200,0
2015-07-21,4.65,4.77,4.65,4.65,5500,0
2015-07-22,4.75,4.76,4.69,4.69,25000,0
2015-07-23,4.71,4.75,4.65,4.71,39600,0
2015-07-24,4.66,4.66,4.54,4.54,16300,0
2015-07-27,4.51,4.59,4.5,4.5,27200,0
2015-07-28,4.64,4.64,4.49,4.49,7400,0
2015-07-29,4.49,4.6,4.48,4.48,3800,0
2015-07-30,4.5,4.54,4.43,4.46,696400,0
2015-07-31,4.47,4.74,4.47,4.52,773000,0
2015-08-03,4.78,5.11,4.7,4.95,210616,0
2015-08-04,4.99,5.13,4.97,5.08,34400,0
2015-08-05,5.09,5.58,5.05,5.4,131900,0
2015-08-06,5.4,5.5799,5.3,5.42,50529,0
2015-08-07,5.48,5.54,5.47,5.51,107000,0
2015-08-10,5.5,5.55,5.05,5.38,122100,0
2015-08-11,5.4,5.75,5.3742,5.75,54382,0
2015-08-12,5.75,5.97,5.47,5.6,45300,0
2015-08-13,5.78,6,5.66,6,75300,0
2015-08-14,5.99,6.15,5.64,6.1,78600,0
2015-08-17,6.1,6.75,6.1,6.54,270300,0
2015-08-18,6.61,6.63,6.51,6.54,94800,0
2015-08-19,6.52,6.52,6.28,6.36,40500,0
2015-08-20,6.24,6.37,6.15,6.23,80400,0
2015-08-21,6.1,6.52,5.59,6.11,120000,0
2015-08-24,5.63,6.1,5.59,5.99,74616,0
2015-08-25,6.05,6.1,5.59,5.95,56000,0
2015-08-26,6,6,5.6,5.78,108300,0
2015-08-27,5.71,5.71,5.07,5.42,81500,0
2015-08-28,5.37,5.67,5.31,5.59,33400,0
2015-08-31,5.45,5.82,5.07,5.3,94300,0
2015-09-01,5.3,5.51,5.28,5.42,52000,0
2015-09-02,5.42,5.53,5.34,5.42,27100,0
2015-09-03,5.5,5.5,5.43,5.48,30600,0
2015-09-04,5.48,5.6,5.41,5.55,19800,0
2015-09-08,5.56,5.62,5.45,5.57,17900,0
2015-09-09,5.67,5.67,5.49,5.64,26300,0
2015-09-10,5.64,5.65,5.53,5.55,47215,0
2015-09-11,5.6,5.65,5.51,5.57,40200,0
2015-09-14,5.56,5.63,5.5,5.63,4800,0
2015-09-15,5.58,5.69,5.58,5.59,5600,0
2015-09-16,5.61,5.7,5.5,5.51,53500,0
2015-09-17,5.5,5.756,5.5,5.63,116329,0
2015-09-18,5.6,5.74,5.56,5.64,141100,0
2015-09-21,5.63,5.72,5.5,5.58,21200,0
2015-09-22,5.56,5.71,5.56,5.68,5000,0
2015-09-23,5.67,5.76,5.61,5.65,6400,0
2015-09-24,5.67,5.72,5.6,5.62,5498,0
2015-09-25,5.66,5.76,5.61,5.74,10000,0
2015-09-28,5.75,5.9,5.67,5.81,20895,0
2015-09-29,5.84,5.89,5.63,5.66,23700,0
2015-09-30,5.7,5.7,5.53,5.53,4100,0
2015-10-01,5.56,5.74,5.55,5.71,26100,0
2015-10-02,5.6,5.8,5.51,5.73,35600,0
2015-10-05,5.8,5.9964,5.61,5.92,32689,0
2015-10-06,5.95,5.98,5.84,5.9,16000,0
2015-10-07,5.97,6.26,5.83,6.15,23300,0
2015-10-08,6.15,6.5,6.13,6.42,37500,0
2015-10-09,6.45,6.45,6.07,6.16,28800,0
2015-10-12,6.18,6.33,6.1604,6.22,9146,0
2015-10-13,6.23,6.31,6.18,6.19,4000,0
2015-10-14,6.21,6.21,5.91,5.95,26400,0
2015-10-15,5.92,6.23,5.92,6.17,17600,0
2015-10-16,6.12,6.24,6.08,6.17,8100,0
2015-10-19,6.13,6.41,6.1001,6.35,10139,0
2015-10-20,6.4,6.46,6.32,6.42,35567,0
2015-10-21,6.41,6.45,6.19,6.3,18600,0
2015-10-22,6.34,6.4,6.24,6.3,6000,0
2015-10-23,6.34,6.42,6.33,6.33,64800,0
2015-10-26,6.41,6.41,6.35,6.35,17100,0
2015-10-27,6.35,6.45,6.35,6.45,46700,0
2015-10-28,6.45,6.49,6.39,6.47,70100,0
2015-10-29,6.36,6.44,6.21,6.3,30200,0
2015-10-30,6.31,6.39,6.11,6.12,22300,0
2015-11-02,6.2,6.37,6.12,6.36,34740,0
2015-11-03,6.35,6.45,6.35,6.39,11100,0
2015-11-04,6.32,6.435,6.3,6.36,9980,0
2015-11-05,6.29,6.41,6.27,6.38,3000,0
2015-11-06,6.41,6.45,6.32,6.42,21000,0
2015-11-09,6.4,6.5,6.125,6.275,23299,0
2015-11-10,6.13,6.16,5.92,6.03,65600,0
2015-11-11,6.12,6.25,6.1,6.1,28700,0
2015-11-12,6.09,6.18,6.05,6.11,27300,0
2015-11-13,6.1,6.12,6.05,6.08,14500,0
2015-11-16,6.09,6.18,6.05,6.1,13300,0
2015-11-17,6.1,6.21,6.1,6.21,27200,0
2015-11-18,6.2,6.2,6.12,6.13,14900,0
2015-11-19,6.12,6.24,6.11,6.11,9900,0
2015-11-20,6.15,6.15,6.12,6.12,12400,0
2015-11-23,6.12,6.35,6,6,17400,0
2015-11-24,6,6,5.73,5.95,26400,0
2015-11-25,5.95,6.1,5.85,6.03,40900,0
2015-11-27,5.95,5.95,5.8,5.88,18600,0
2015-11-30,5.89,5.89,5.77,5.84,56600,0
2015-12-01,5.86,5.98,5.86,5.94,20829,0
2015-12-02,5.91,6.06,5.89,5.9,36657,0
2015-12-03,5.9,6.08,5.71,5.765,47650,0
2015-12-04,5.7,5.9,5.55,5.78,42000,0
2015-12-07,5.85,6,5.82,5.83,13500,0
2015-12-08,5.78,6.02,5.78,5.88,2869,0
2015-12-09,5.84,5.9,5.56,5.79,11000,0
2015-12-10,5.79,5.99,5.79,5.97,23000,0
2015-12-11,5.91,5.95,5.75,5.76,5100,0
2015-12-14,5.79,5.87,5.68,5.73,14712,0
2015-12-15,5.68,5.84,5.51,5.77,9500,0
2015-12-16,5.85,5.89,5.51,5.81,19800,0
2015-12-17,5.81,6,5.77,5.86,17900,0
2015-12-18,5.82,6.06,5.82,5.95,23400,0
2015-12-21,5.94,6,5.7,5.8,18400,0
2015-12-22,5.79,5.93,5.76,5.88,9343,0
2015-12-23,5.88,5.97,5.7,5.71,9600,0
2015-12-24,5.71,5.88,5.51,5.74,22059,0
2015-12-28,5.69,6.05,5.32,5.48,26183,0
2015-12-29,5.53,5.77,5.03,5.4401,57006,0
2015-12-30,5.71,5.71,5.45,5.51,16171,0
2015-12-31,5.52,5.88,5.52,5.86,15057,0
2016-01-04,5.69,5.83,5.65,5.75,5245,0
2016-01-05,5.75,5.92,5.57,5.8,8263,0
2016-01-06,5.78,5.95,5.78,5.93,8475,0
2016-01-07,5.75,6.2,5.75,6.04,31666,0
2016-01-08,6.06,6.11,5.83,6.03,14738,0
2016-01-11,5.8,5.96,5.79,5.9599,3669,0
2016-01-12,5.94,5.94,5.755,5.83,4400,0
2016-01-13,5.91,5.94,5.52,5.6195,37314,0
2016-01-14,5.62,5.78,5.62,5.74,2736,0
2016-01-15,5.6,5.75,5.55,5.72,9847,0
2016-01-19,5.56,5.63,5.52,5.55,3900,0
2016-01-20,5.55,5.595,5.32,5.595,28236,0
2016-01-21,5.91,5.91,5.5,5.5,3518,0
2016-01-22,5.57,5.64,5.55,5.582,5437,0
2016-01-25,5.3,5.57,5.3,5.5,21285,0
2016-01-26,5.56,5.64,5.4,5.4,8390,0
2016-01-27,5.62,5.625,5.45,5.49,5208,0
2016-01-28,5.6708,5.71,5.38,5.63,7612,0
2016-01-29,5.71,5.85,5.6,5.6,12226,0
2016-02-01,5.55,5.82,5.45,5.77,39833,0
2016-02-02,5.53,5.79,5.51,5.76,8610,0
2016-02-03,5.5,5.82,5.5,5.75,5488,0
2016-02-04,5.48,5.68,5.48,5.6,1069,0
2016-02-05,5.65,5.65,5.45,5.55,3623,0
2016-02-08,5.49,5.67,5.46,5.65,4159,0
2016-02-09,5.4601,5.65,5.46,5.545,6656,0
2016-02-10,5.6,5.73,5.6,5.67,5890,0
2016-02-11,5.43,5.43,5.43,5.43,2000,0
2016-02-12,5.45,5.55,5.1638,5.41,9361,0
2016-02-16,5.35,5.55,5.35,5.5,11650,0
2016-02-17,5.55,5.77,5.55,5.73,39700,0
2016-02-18,5.6401,5.79,5.6401,5.65,1364,0
2016-02-19,5.677,5.75,5.5,5.57,14074,0
2016-02-22,5.5201,5.64,5.45,5.57,10826,0
2016-02-23,5.7148,5.7148,5.53,5.53,50300,0
2016-02-24,5.74,5.74,5.55,5.59,81505,0
2016-02-25,5.74,5.75,5.45,5.48,5783,0
2016-02-26,5.47,5.61,5.47,5.56,1215,0
2016-02-29,5.51,5.69,5.45,5.55,11422,0
2016-03-01,5.65,5.65,5.588,5.62,5700,0
2016-03-02,5.43,5.68,5.43,5.62,31732,0
2016-03-03,5.68,5.74,5.63,5.68,15195,0
2016-03-04,5.74,5.74,5.61,5.61,13182,0
2016-03-07,5.59,5.74,5.57,5.68,30349,0
2016-03-08,5.7,5.7,5.61,5.61,4301,0
2016-03-09,5.76,5.77,5.6,5.68,700,0
2016-03-10,5.55,5.79,5.55,5.76,32512,0
2016-03-11,5.76,5.8,5.73,5.79,17927,0
2016-03-14,5.78,5.97,5.74,5.9,6167,0
2016-03-15,5.8512,5.97,5.8512,5.9,2151,0
2016-03-16,5.9,5.96,5.86,5.87,9865,0
2016-03-17,5.94,5.95,5.85,5.91,5183,0
2016-03-18,5.8701,5.9,5.87,5.87,4587,0
2016-03-21,5.85,5.85,5.85,5.85,2031,0
2016-03-22,5.8084,5.85,5.65,5.8275,1400,0
2016-03-23,5.55,5.8,5.55,5.78,41435,0
2016-03-24,5.76,5.76,5.7051,5.71,1356,0
2016-03-28,5.711,5.88,5.711,5.83,1520,0
2016-03-29,5.72,5.86,5.7,5.86,30428,0
2016-03-30,5.87,5.9,5.85,5.9,12563,0
2016-03-31,5.875,6.14,5.875,6.04,25909,0
2016-04-01,6.03,6.1,6.02,6.06,10912,0
2016-04-04,6.04,6.3,6,6.25,25456,0
2016-04-05,6.18,6.27,6.17,6.18,43503,0
2016-04-06,6.27,6.28,6.2,6.2,1251,0
2016-04-07,6.1001,6.25,6.1,6.15,17400,0
2016-04-08,6.14,6.14,5.81,6.08,4700,0
2016-04-11,6.23,6.23,6.1,6.11,7020,0
2016-04-12,6.125,6.24,6.1,6.14,10821,0
2016-04-13,6.165,6.29,6.165,6.23,3182,0
2016-04-14,6.25,6.28,6.125,6.17,10579,0
2016-04-15,6.24,6.28,6.12,6.2,10219,0
2016-04-18,6.15,6.29,6.15,6.2,6351,0
2016-04-19,6.21,6.29,6.21,6.23,9010,0
2016-04-20,6.2363,6.3,6.2,6.24,13074,0
2016-04-21,6.34,6.34,6.25,6.3,6129,0
2016-04-22,6.3,6.36,6.3,6.32,14226,0
2016-04-25,6.2501,6.33,6.2,6.243,9868,0
2016-04-26,6.3,6.34,6.28,6.34,12986,0
2016-04-27,6.3699,6.4,6.327,6.4,15971,0
2016-04-28,6.38,6.4,6.31,6.39,12192,0
2016-04-29,6.3806,6.43,6.355,6.42,11817,0
2016-05-02,6.391,6.47,6.37,6.4,19477,0
2016-05-03,6.38,6.4,6.37,6.39,3051,0
2016-05-04,6.33,6.49,6.2827,6.49,43826,0
2016-05-05,6.48,6.48,6.43,6.43,5886,0
2016-05-06,6.4,6.48,6.104,6.45,31756,0
2016-05-09,6.48,6.49,6.446,6.446,14400,0
2016-05-10,6.48,6.49,6.45,6.48,20057,0
2016-05-11,6.45,6.48,6.44,6.48,5527,0
2016-05-12,6.4548,6.48,6.44,6.44,20987,0
2016-05-13,6.44,6.5,6.32,6.47,20787,0
2016-05-16,6.42,6.47,6.42,6.47,2197,0
2016-05-17,6.4699,6.505,6.44,6.47,29050,0
2016-05-18,6.41,6.42,6.3,6.3,4233,0
2016-05-19,6.3,6.3,6.19,6.25,6666,0
2016-05-20,6.27,6.35,6.26,6.31,5680,0
2016-05-23,6.33,6.42,6.3,6.37,28607,0
2016-05-24,6.31,6.4,6.31,6.39,3366,0
2016-05-25,6.32,6.42,6.28,6.37,21578,0
2016-05-26,6.4,6.41,6.37,6.38,2300,0
2016-05-27,6.4,6.44,6.4,6.44,900,0
2016-05-31,6.46,6.46,6.27,6.27,24509,0
2016-06-01,6.25,6.4,6.24,6.345,9292,0
2016-06-02,6.32,6.3999,6.25,6.32,21383,0
2016-06-03,6.26,6.34,6.215,6.3,9905,0
2016-06-06,6.25,6.41,6.18,6.28,8073,0
2016-06-07,6.33,6.33,6.25,6.25,7805,0
2016-06-08,6.22,6.3,6.07,6.13,24095,0
2016-06-09,6.07,6.22,6.04,6.105,11448,0
2016-06-10,6.11,6.13,6.02,6.07,20261,0
2016-06-13,6.2367,6.2367,5.95,5.96,30761,0
2016-06-14,5.9,6.12,5.84,5.95,131508,0
2016-06-15,5.972,6.07,5.972,6.05,14924,0
2016-06-16,5.8,6.05,5.8,6.03,1983,0
2016-06-17,5.95,6.01,5.89,5.95,32334,0
2016-06-20,5.9,6,5.9,5.99,26741,0
2016-06-21,6.02,6.03,5.8501,5.98,7553,0
2016-06-22,5.96,6.05,5.9362,6.02,216821,0
2016-06-23,6.04,6.2,6.04,6.16,29291,0
2016-06-24,5.91,6.17,5.5303,6.09,32753,0
2016-06-27,6.04,6.07,5.7401,5.8301,23105,0
2016-06-28,5.98,5.98,5.82,5.94,7491,0
2016-06-29,6.02,6.14,5.94,6.02,7040,0
2016-06-30,6.14,6.14,5.98,5.98,7849,0
2016-07-01,6.03,6.15,5.96,6.07,10205,0
2016-07-05,6.05,6.05,6,6,5703,0
2016-07-06,6,6.08,5.87,6.06,21124,0
2016-07-07,6.07,6.105,6.05,6.1,18396,0
2016-07-08,6.12,6.15,5.99,6.07,28258,0
2016-07-11,6.1,6.11,6.06,6.06,17935,0
2016-07-12,6.1,6.1,6.05,6.06,4919,0
2016-07-13,6.1499,6.1499,6.05,6.05,1000,0
2016-07-14,6.1,6.1,5.9,5.98,18296,0
2016-07-15,5.94,6.07,5.94,6.03,15578,0
2016-07-18,6.04,6.06,5.95,6,34963,0
2016-07-19,6.021,6.1,5.95,6,3757,0
2016-07-20,6.0005,6.02,6,6,4690,0
2016-07-21,6,6.01,5.96,6.01,10233,0
2016-07-22,6.05,6.2,6.01,6.04,5500,0
2016-07-25,6.05,6.08,6.05,6.08,9526,0
2016-07-26,6.0372,6.0372,5.93,6.01,8000,0
2016-07-27,6.06,6.06,6,6.03,1490,0
2016-07-28,5.9572,6.09,5.9572,6.04,12734,0
2016-07-29,6.1436,6.1436,5.96,6,33142,0
2016-08-01,6.057,6.1,5.97,6.01,11899,0
2016-08-02,6,6.04,6,6,1823,0
2016-08-03,6.016,6.03,5.96,6,896,0
2016-08-04,6.0299,6.03,5.93,5.94,1214,0
2016-08-05,5.95,6.04,5.95,6,3700,0
2016-08-08,6.0246,6.04,5.84,5.99,96785,0
2016-08-09,5.8984,6,5.895,6,7280,0
2016-08-10,6.01,6.03,5.93,5.96,3950,0
2016-08-11,6.01,6.01,5.91,5.95,4500,0
2016-08-12,6,6,5.98,5.98,900,0
2016-08-15,5.97,6.01,5.91,6.01,26123,0
2016-08-16,6,6.17,5.98,6.0002,17781,0
2016-08-17,6.02,6.02,6,6,7361,0
2016-08-18,6.19,6.37,6.0353,6.19,180485,0
2016-08-19,6.1406,6.23,6.14,6.14,13100,0
2016-08-22,6.15,6.16,6.13,6.15,62700,0
2016-08-23,6.18,6.35,6.18,6.28,140843,0
2016-08-24,6.42,6.42,6.23,6.23,6000,0
2016-08-25,6.31,6.4,6.29,6.38,132145,0
2016-08-26,6.4,6.48,6.27,6.48,214085,0
2016-08-29,6.48,6.65,6.3101,6.6499,35625,0
2016-08-30,6.65,6.65,6.615,6.64,10500,0
2016-08-31,6.65,6.75,6.65,6.73,20123,0
2016-09-01,6.71,6.89,6.625,6.67,42829,0
2016-09-02,6.7,6.77,6.6,6.7,13706,0
2016-09-06,6.7,6.79,6.6,6.68,32531,0
2016-09-07,6.69,6.77,6.63,6.68,22585,0
2016-09-08,6.69,6.74,6.59,6.6,6632,0
2016-09-09,6.6,6.95,6.33,6.44,5603,0
2016-09-12,6.44,6.59,6.44,6.46,6260,0
2016-09-13,6.49,6.49,6.39,6.4,5832,0
2016-09-14,6.42,6.64,6.27,6.33,7447,0
2016-09-15,6.63,6.63,6.26,6.31,5069,0
2016-09-16,6.36,6.54,6.11,6.54,31767,0
2016-09-19,6.5,6.58,6.5,6.58,1562,0
2016-09-20,6.6,6.63,6.46,6.55,4125,0
2016-09-21,6.3,6.51,6.21,6.21,900,0
2016-09-22,6.42,6.51,6.3101,6.34,3886,0
2016-09-23,6.31,6.4,6.27,6.39,9660,0
2016-09-26,6.36,6.39,6.271,6.355,2814,0
2016-09-27,6.28,6.37,6.2711,6.31,2775,0
2016-09-28,6.38,6.39,6.28,6.28,5802,0
2016-09-29,6.28,6.28,6.25,6.25,600,0
2016-09-30,6.309,6.34,6.25,6.33,9200,0
2016-10-03,6.32,6.46,6.32,6.38,7742,0
2016-10-04,6.4,6.4699,6.4,6.44,7208,0
2016-10-05,6.449,6.54,6.425,6.53,5422,0
2016-10-06,6.45,6.56,6.45,6.5,1502,0
2016-10-07,6.53,6.56,6.46,6.48,2028,0
2016-10-10,6.52,6.52,6.4,6.435,93003,0
2016-10-11,6.41,6.43,6.3,6.3,7499,0
2016-10-12,6.38,6.48,6.26,6.35,216897,0
2016-10-13,6.36,6.44,6.3,6.3,9106,0
2016-10-14,6.37,6.42,6.36,6.38,1200,0
2016-10-17,6.38,6.53,6.36,6.47,16016,0
2016-10-18,6.5,6.5,6.4,6.41,2429,0
2016-10-19,6.77,6.77,6.49,6.68,600,0
2016-10-20,6.62,6.62,6.44,6.49,14369,0
2016-10-21,6.48,6.55,6.48,6.55,2200,0
2016-10-24,6.48,6.8,6.48,6.53,5971,0
2016-10-25,6.6792,6.6792,6.52,6.52,3140,0
2016-10-26,6.6092,6.61,6.53,6.56,1798,0
2016-10-27,6.52,6.6196,6.52,6.52,2617,0
2016-10-28,6.52,6.57,6.27,6.36,3208,0
2016-10-31,6.43,6.58,6.33,6.42,14754,0
2016-11-01,6.41,6.5,6.38,6.41,25803,0
2016-11-02,6.43,6.483,6.3374,6.45,6535,0
2016-11-03,6.4346,6.56,6.37,6.42,1836,0
2016-11-04,6.43,6.6,6.42,6.43,1528,0
2016-11-07,6.51,6.529,6.42,6.47,3237,0
2016-11-08,6.58,6.59,6.43,6.43,1256,0
2016-11-09,6.42,6.492,6.41,6.46,8109,0
2016-11-10,6.46,6.58,6.45,6.58,15994,0
2016-11-11,6.5295,6.66,6.4101,6.62,7676,0
2016-11-14,6.65,6.94,6.65,6.8,14801,0
2016-11-15,6.92,7.04,6.77,6.94,8898,0
2016-11-16,6.9129,6.92,6.795,6.795,4671,0
2016-11-17,6.84,6.86,6.672,6.85,1188,0
2016-11-18,6.83,6.85,6.78,6.79,8200,0
2016-11-21,6.77,6.85,6.75,6.85,9800,0
2016-11-22,6.85,7.08,6.7,6.98,15468,0
2016-11-23,6.88,7.06,6.76,6.85,8157,0
2016-11-25,6.87,7.06,6.87,7.06,519,0
2016-11-28,6.9,7,6.9,6.96,51235,0
2016-11-29,6.9414,7.05,6.9414,7.05,359,0
2016-11-30,6.97,7.099,6.9,7.01,10049,0
2016-12-01,7.0348,7.09,6.99,6.99,4914,0
2016-12-02,6.9901,7.05,6.92,6.95,15926,0
2016-12-05,7.03,7.09,6.77,6.98,20869,0
2016-12-06,6.88,6.97,6.73,6.91,4853,0
2016-12-07,6.9,7,6.9,6.95,2856,0
2016-12-08,6.99,7.09,6.95,6.98,12632,0
2016-12-09,6.94,7.2,6.931,7.12,41274,0
2016-12-12,7.11,7.2013,7.02,7.15,5605,0
2016-12-13,7.1863,7.22,7.1,7.2,2206,0
2016-12-14,7.2,7.2,7.09,7.09,2223,0
2016-12-15,7.16,7.2,7.12,7.1701,15812,0
2016-12-16,7.19,7.2,7,7.1,14523,0
2016-12-19,7.17,7.18,7.03,7.18,733,0
2016-12-20,7.2,7.2,7.11,7.11,1045,0
2016-12-21,7.17,7.3458,7.05,7.16,15912,0
2016-12-22,7.2,7.25,7.0671,7.11,13325,0
2016-12-23,7.25,7.25,7.08,7.12,17473,0
2016-12-27,7.21,7.25,7.01,7.01,37926,0
2016-12-28,7.01,7.105,6.63,6.84,33883,0
2016-12-29,6.8,6.96,6.68,6.69,60521,0
2016-12-30,6.825,6.84,6.76,6.8,15425,0
2017-01-03,6.9324,6.9324,6.76,6.79,8825,0
2017-01-04,6.915,6.9767,6.84,6.91,60345,0
2017-01-05,6.9831,7.16,6.97,7.15,9604,0
2017-01-06,7.16,7.64,7.16,7.3453,123115,0
2017-01-09,7.41,7.47,7.3088,7.41,30961,0
2017-01-10,7.39,7.51,7.2,7.45,29766,0
2017-01-11,7.51,7.55,7.44,7.51,20099,0
2017-01-12,7.48,7.48,7.308,7.32,9529,0
2017-01-13,7.31,7.45,7.2,7.33,9906,0
2017-01-17,7.24,7.51,7.15,7.16,19413,0
2017-01-18,7.19,7.51,7.18,7.45,14639,0
2017-01-19,7.49,7.49,7.18,7.23,9836,0
2017-01-20,7.25,7.47,7.25,7.34,3900,0
2017-01-23,7.37,7.4099,7.19,7.35,12269,0
2017-01-24,7.21,7.6,7.21,7.23,3741,0
2017-01-25,7.42,7.4352,7.26,7.39,12532,0
2017-01-26,7.49,7.49,7.4,7.45,4559,0
2017-01-27,7.45,7.45,7.24,7.24,14914,0
2017-01-30,7.28,7.28,7.07,7.21,9260,0
2017-01-31,7.2,7.27,7.2,7.225,5031,0
2017-02-01,7.3,7.43,7.3,7.33,2550,0
2017-02-02,7.35,7.38,7.3,7.37,7832,0
2017-02-03,7.4235,7.5,7.4235,7.5,3426,0
2017-02-06,7.51,7.6851,7.48,7.6,28431,0
2017-02-07,7.6692,7.75,7.61,7.65,25129,0
2017-02-08,7.5817,7.625,7.45,7.45,7631,0
2017-02-09,7.49,7.5,7.48,7.48,2113,0
2017-02-10,7.5,7.65,7.47,7.63,15469,0
2017-02-13,7.65,7.74,7.4913,7.5694,28864,0
2017-02-14,7.61,7.79,7.61,7.75,10602,0
2017-02-15,7.8,7.81,7.75,7.8,4690,0
2017-02-16,7.78,7.81,7.72,7.72,6144,0
2017-02-17,7.74,7.85,7.51,7.64,15076,0
2017-02-21,7.67,7.75,7.5101,7.67,4146,0
2017-02-22,7.61,7.84,7.53,7.56,3300,0
2017-02-23,7.62,7.956,7.54,7.8,26636,0
2017-02-24,7.67,7.89,7.63,7.75,11296,0
2017-02-27,7.72,7.9,7.64,7.9,18948,0
2017-02-28,7.7874,8.0022,7.74,7.93,16046,0
2017-03-01,7.85,7.9,7.8442,7.88,17764,0
2017-03-02,7.84,7.84,7.68,7.71,4126,0
2017-03-03,7.77,7.92,7.6203,7.72,4780,0
2017-03-06,7.8661,7.8784,7.62,7.68,5238,0
2017-03-07,7.64,7.64,7.2,7.32,28558,0
2017-03-08,7.36,7.46,7.3392,7.38,9453,0
2017-03-09,7.5593,7.83,7.5593,7.76,11225,0
2017-03-10,7.79,7.85,6.9,7.85,35706,0
2017-03-13,7.9,7.94,7.7885,7.84,2023,0
2017-03-14,7.8417,7.91,7.76,7.83,2297,0
2017-03-15,7.76,7.85,7.75,7.75,2498,0
2017-03-16,7.8,7.85,7.76,7.84,2206,0
2017-03-17,7.85,7.93,7.8,7.93,7120,0
2017-03-20,7.89,7.9,7.8688,7.8688,3070,0
2017-03-21,7.95,7.95,7.75,7.7678,4495,0
2017-03-22,7.8916,7.8916,7.47,7.51,2334,0
2017-03-23,7.46,7.71,7.351,7.7,5611,0
2017-03-24,7.68,7.68,7.68,7.68,100,0
2017-03-27,7.52,7.76,7.41,7.75,30674,0
2017-03-28,7.61,8.27,7.61,7.82,32625,0
2017-03-29,7.731,8.05,7.56,7.9,19716,0
2017-03-30,7.89,7.89,7.6,7.72,7533,0
2017-03-31,7.67,7.74,7.62,7.62,1127,0
2017-04-03,7.5654,7.6,7.55,7.55,2780,0
2017-04-04,7.67,7.72,7.54,7.55,5474,0
2017-04-05,7.6,7.7639,7.6,7.61,10541,0
2017-04-06,7.9413,7.9413,7.5501,7.6206,7058,0
2017-04-07,7.55,7.59,7.48,7.59,5882,0
2017-04-10,7.5,7.54,7.47,7.5,39029,0
2017-04-11,7.5,7.62,7.5,7.59,17630,0
2017-04-12,7.6,7.62,7.6,7.62,11456,0
2017-04-13,7.62,7.63,7.4859,7.6,25348,0
2017-04-17,7.6,7.81,7.5894,7.81,8791,0
2017-04-18,7.69,7.875,7.66,7.87,21569,0
2017-04-19,7.95,7.95,7.87,7.89,8977,0
2017-04-20,7.9089,8,7.85,7.97,29061,0
2017-04-21,8.03,8.1,7.92,7.99,24358,0
2017-04-24,8.15,8.35,7.94,8.19,35104,0
2017-04-25,8.26,8.26,8.19,8.2,13105,0
2017-04-26,8.1,8.1,7.49,7.62,20811,0
2017-04-27,7.5,7.79,7.5,7.69,11792,0
2017-04-28,7.68,7.94,7.63,7.77,12654,0
2017-05-01,7.82,7.82,7.66,7.82,6090,0
2017-05-02,7.74,7.84,7.72,7.76,5831,0
2017-05-03,7.69,7.78,7.661,7.76,9460,0
2017-05-04,7.6664,7.78,7.5988,7.74,6796,0
2017-05-05,7.55,7.9,7.55,7.79,3956,0
2017-05-08,7.7,7.819,7.69,7.77,7079,0
2017-05-09,7.7697,7.7697,7.7,7.71,3794,0
2017-05-10,7.75,7.77,7.6477,7.69,5706,0
2017-05-11,7.6301,7.86,7.6301,7.66,2568,0
2017-05-12,7.6,7.81,7.6,7.81,1761,0
2017-05-15,7.6692,7.79,7.6692,7.79,9028,0
2017-05-16,7.8836,8.0899,7.8836,8,14486,0
2017-05-17,7.9001,7.99,7.8,7.81,11362,0
2017-05-18,7.75,7.75,7.7,7.7,16453,0
2017-05-19,7.84,7.84,7.84,7.84,221,0
2017-05-22,7.8196,7.85,7.66,7.84,1637,0
2017-05-23,7.69,7.79,7.63,7.65,6861,0
2017-05-24,7.63,7.63,7.6,7.6,3701,0
2017-05-25,7.6101,7.68,7.31,7.68,7929,0
2017-05-26,7.5076,7.63,7.5,7.61,7843,0
2017-05-30,7.69,7.73,7.55,7.73,4022,0
2017-05-31,7.69,7.72,7.4286,7.53,7598,0
2017-06-01,7.52,7.67,7.44,7.44,3563,0
2017-06-02,7.45,7.7,7.3083,7.7,14763,0
2017-06-05,7.68,7.68,7.65,7.65,14588,0
2017-06-06,7.6687,7.6687,7.5,7.61,8087,0
2017-06-07,7.58,7.58,7.4191,7.48,9576,0
2017-06-08,7.2719,7.6299,7.2719,7.6299,23641,0
2017-06-09,7.54,7.64,7.54,7.64,4671,0
2017-06-12,7.59,7.6499,7.5879,7.61,8737,0
2017-06-13,7.62,7.7,7.6,7.67,11525,0
2017-06-14,7.66,7.84,7.6,7.62,4511,0
2017-06-15,7.66,7.77,7.58,7.77,6235,0
2017-06-16,7.79,8.025,7.66,7.66,8018,0
2017-06-19,7.78,7.88,7.61,7.77,1972,0
2017-06-20,7.78,7.782,7.76,7.77,2050,0
2017-06-21,7.84,8.05,7.6877,7.93,69138,0
2017-06-22,7.91,8.05,7.7285,7.7285,8365,0
2017-06-23,7.87,8.02,7.73,7.8,46588,0
2017-06-26,7.7326,7.91,7.73,7.91,75337,0
2017-06-27,8.04,8.05,7.94,8,12251,0
2017-06-28,7.9,7.98,7.76,7.87,13506,0
2017-06-29,7.93,7.99,7.79,7.89,29678,0
2017-06-30,7.93,7.93,7.75,7.84,14579,0
2017-07-03,7.94,8.1854,7.91,8.14,10843,0
2017-07-05,8.01,8.15,7.8901,7.91,24812,0
2017-07-06,7.99,8,7.74,7.74,5987,0
2017-07-07,7.75,7.87,7.75,7.87,1015,0
2017-07-10,7.92,7.96,7.91,7.91,662,0
2017-07-11,7.9,7.9,7.78,7.78,4173,0
2017-07-12,7.8068,7.8597,7.725,7.83,9002,0
2017-07-13,7.98,7.98,7.8,7.83,12454,0
2017-07-14,7.83,7.83,7.75,7.79,3348,0
2017-07-17,7.645,8,7.2856,7.835,17753,0
2017-07-18,7.89,7.89,7.76,7.85,20865,0
2017-07-19,7.91,7.91,7.8,7.82,2409,0
2017-07-20,7.8,7.89,7.76,7.89,3167,0
2017-07-21,7.785,7.83,7.77,7.83,29905,0
2017-07-24,7.9,7.9,7.83,7.84,2204,0
2017-07-25,7.85,7.99,7.76,7.76,9754,0
2017-07-26,7.79,7.8,7.72,7.78,36997,0
2017-07-27,7.55,7.84,7.55,7.8,8390,0
2017-07-28,7.78,7.9,7.78,7.9,9277,0
2017-07-31,7.94,7.95,7.8189,7.95,2037,0
2017-08-01,7.8848,7.99,7.84,7.85,1700,0
2017-08-02,7.92,7.9799,7.72,7.73,956,0
2017-08-03,7.85,7.9899,7.85,7.85,112270,0
2017-08-04,7.78,7.89,7.78,7.89,823,0
2017-08-07,7.8499,7.96,7.73,7.95,8715,0
2017-08-08,7.93,7.96,7.88,7.93,5802,0
2017-08-09,7.05,7.99,7.05,7.9,60147,0
2017-08-10,7.8784,7.8784,7.75,7.81,6108,0
2017-08-11,7.82,7.82,7.62,7.68,74380,0
2017-08-14,7.75,7.955,7.749,7.95,51093,0
2017-08-15,7.95,7.99,7.9101,7.95,280703,0
2017-08-16,7.9388,7.99,7.9,7.98,2106,0
2017-08-17,7.95,8.06,7.9,7.99,18133,0
2017-08-18,7.98,8.1,7.9748,8.05,33933,0
2017-08-21,8.05,8.1,8,8.04,18149,0
2017-08-22,8.04,8.22,8,8.11,769636,0
2017-08-23,8.1,8.25,8.1,8.2499,75318,0
2017-08-24,8.24,8.365,8.2,8.32,17025,0
2017-08-25,8.35,8.5,8.25,8.41,57857,0
2017-08-28,8.45,8.49,8.18,8.32,17223,0
2017-08-29,8.21,8.44,8.21,8.42,14349,0
2017-08-30,8.39,8.48,8.3028,8.38,10036,0
2017-08-31,8.49,8.49,8.2601,8.35,37271,0
2017-09-01,8.48,8.5,8.28,8.34,10003,0
2017-09-05,8.33,8.45,8.25,8.32,10569,0
2017-09-06,8.38,8.39,8.25,8.25,5984,0
2017-09-07,8.28,8.28,8.0231,8.07,20646,0
2017-09-08,8.06,8.2988,7.95,7.96,26067,0
2017-09-11,7.99,8.22,7.99,8.2,26570,0
2017-09-12,8.19,8.23,8.07,8.11,11489,0
2017-09-13,8.06,8.25,8.06,8.24,7200,0
2017-09-14,8.25,8.34,8.21,8.3,6526,0
2017-09-15,8.15,8.35,8.15,8.33,24894,0
2017-09-18,8.34,8.51,8.3006,8.43,27645,0
2017-09-19,8.47,8.5,8.3981,8.44,5469,0
2017-09-20,8.44,8.699,8.4105,8.6224,61970,0
2017-09-21,8.7,8.715,8.68,8.7,7148,0
2017-09-22,8.6799,8.78,8.6799,8.77,2825,0
2017-09-25,8.7399,8.8481,8.62,8.62,21500,0
2017-09-26,8.61,8.735,8.5101,8.66,19949,0
2017-09-27,8.64,8.765,8.61,8.75,14009,0
2017-09-28,8.79,8.84,8.7202,8.83,12684,0
2017-09-29,8.81,8.89,8.74,8.78,7142,0
2017-10-02,8.834,8.88,8.77,8.78,8009,0
2017-10-03,8.7892,8.89,8.7,8.7,4247,0
2017-10-04,8.7,8.7,8.56,8.61,4634,0
2017-10-05,8.64,8.69,8.59,8.61,1181,0
2017-10-06,8.73,8.73,8.5,8.65,4279,0
2017-10-09,8.57,8.67,8.55,8.55,17062,0
2017-10-10,8.6,8.6,8.55,8.55,767,0
2017-10-11,8.59,8.6,8.5,8.57,16273,0
2017-10-12,8.58,8.67,8.46,8.46,2470,0
2017-10-13,8.5,8.65,8.5,8.65,12087,0
2017-10-16,8.73,8.73,8.46,8.69,3005,0
2017-10-17,8.5593,8.69,8.5593,8.67,864,0
2017-10-18,8.61,8.78,8.47,8.74,29588,0
2017-10-19,8.67,9,8.67,8.9,11900,0
2017-10-20,8.92,8.93,8.92,8.93,916,0
2017-10-23,8.9002,9,8.8532,9,17283,0
2017-10-24,9,9.1,9,9.03,5418,0
2017-10-25,9,9,8.639,8.9,6889,0
2017-10-26,8.83,9.05,8.83,9,16880,0
2017-10-27,9.02,9.0499,8.9176,8.99,4200,0
2017-10-30,8.6594,8.98,8.6594,8.94,3995,0
2017-10-31,8.68,8.86,8.68,8.71,4039,0
2017-11-01,8.705,8.71,8.5,8.51,7309,0
2017-11-02,8.59,8.66,8.44,8.64,3613,0
2017-11-03,8.6949,8.75,8.65,8.65,7445,0
2017-11-06,8.413,8.48,8.35,8.44,5149,0
2017-11-07,8.39,8.59,8.27,8.58,13360,0
2017-11-08,8.45,8.57,8.36,8.53,9486,0
2017-11-09,8.44,8.54,8.31,8.54,18866,0
2017-11-10,8.55,8.89,8.5181,8.66,16522,0
