Date,Open,High,Low,Close,Volume,OpenInt
2011-10-28,7.97,7.97,7.94,7.94,1300,0
2011-10-31,7.75,7.85,7.75,7.85,1100,0
2011-11-01,7.7,7.79,7.65,7.79,118115,0
2011-11-02,8.1,8.1,8.1,8.1,1496,0
2011-11-03,8.2,8.44,8.2,8.44,2450,0
2011-11-04,8.21,8.21,8.2,8.2,2700,0
2011-11-07,8.25,8.25,8.25,8.25,2400,0
2011-11-08,8.35,8.35,8.35,8.35,500,0
2011-11-09,8.25,8.27,8.17,8.17,2300,0
2011-11-10,8.12,8.12,8.12,8.12,100,0
2011-11-14,8.11,8.11,7.96,7.96,2700,0
2011-11-15,7.75,7.75,7.75,7.75,1500,0
2011-11-16,7.91,7.91,7.91,7.91,500,0
2011-11-17,7.7,7.7,7.57,7.6,48497,0
2011-11-18,7.55,7.7,7.55,7.55,2200,0
2011-11-21,7.45,7.48,7.4,7.48,5400,0
2011-11-23,7.4,7.45,7.35,7.37,50110,0
2011-11-25,7.42,7.42,7.42,7.42,500,0
2011-11-28,7.49,7.7,7.49,7.5,4500,0
2011-11-30,7.75,7.75,7.75,7.75,2400,0
2011-12-01,7.8,7.8,7.8,7.8,5702,0
2011-12-02,7.89,7.89,7.73,7.73,800,0
2011-12-05,7.85,8.05,7.68,7.68,8100,0
2011-12-08,7.7,7.7,7.63,7.63,3700,0
2011-12-13,7.59,7.59,7.59,7.59,900,0
2011-12-15,7.5,7.5,7.35,7.35,1409,0
2011-12-16,7.19,7.49,7.19,7.21,1000,0
2011-12-20,6.75,7.28,6.75,6.84,700,0
2011-12-22,7,7.14,6.86,7.14,2300,0
2011-12-28,6.9,7.06,6.9,7.06,2500,0
2011-12-29,7.05,7.06,6.99,6.99,900,0
2012-01-03,7,7.15,6.75,6.75,1500,0
2012-01-04,7,7,6.98,7,1313,0
2012-01-05,7,7.02,7,7.02,3750,0
2012-01-10,6.9,6.9,6.9,6.9,200,0
2012-01-17,6.25,6.25,6.24,6.24,1550,0
2012-01-18,6.24,6.25,6.24,6.25,1000,0
2012-01-19,6.26,6.26,6.26,6.26,800,0
2012-01-23,6.4,6.45,6.4,6.45,1000,0
2012-01-24,6.45,6.5,6.45,6.46,2700,0
2012-01-26,6.6,6.6,6.6,6.6,1300,0
2012-02-06,6.45,6.45,6.45,6.45,200,0
2012-02-10,5.97,5.97,5.38,5.38,200,0
2012-02-13,6.5,6.5,6.03,6.16,6200,0
2012-02-14,6.4,6.4,6.4,6.4,510,0
2012-02-16,6,6.01,5.5,5.5,3000,0
2012-02-21,5.57,6.6,5.56,6.6,5944,0
2012-02-22,6.85,6.85,6.38,6.38,2600,0
2012-02-23,6.55,6.55,6.05,6.05,1300,0
2012-02-24,6.78,7.35,6.77,7.35,3970,0
2012-02-27,9.6,9.6,6.35,7.21,6486,0
2012-02-28,7.51,7.51,7.45,7.45,1600,0
2012-02-29,7.45,7.45,7.45,7.45,400,0
2012-03-01,7.5,7.8,7.49,7.8,13714,0
2012-03-02,7.82,7.82,7.82,7.82,100,0
2012-03-07,7.15,7.15,6.87,6.87,800,0
2012-03-09,6.16,7.21,6.16,7.2,4000,0
2012-03-12,7.35,7.35,6.88,6.97,914,0
2012-03-13,6.97,7,6.97,7,4098,0
2012-03-14,6.98,7,6.84,6.84,4702,0
2012-03-16,6.84,6.84,6.82,6.82,400,0
2012-03-19,6.9,6.9,6.55,6.55,2400,0
2012-03-20,6.6,6.6,6.45,6.45,700,0
2012-03-23,6.45,6.45,6.45,6.45,100,0
2012-03-26,6.42,6.5,6.42,6.49,825,0
2012-03-28,6.25,6.33,6.25,6.33,5000,0
2012-03-29,6.15,6.4,6.15,6.4,1500,0
2012-04-02,6.5,6.5,6.5,6.5,1000,0
2012-04-05,6.83,6.83,6.76,6.76,1800,0
2012-04-10,6.72,6.83,6.71,6.75,6400,0
2012-04-11,6.75,6.76,6.72,6.73,2100,0
2012-04-13,7,7,7,7,600,0
2012-04-17,7.05,7.05,7.05,7.05,1700,0
2012-04-18,7.24,7.24,7.24,7.24,1298,0
2012-04-19,7.28,7.3,7.1,7.1,500,0
2012-04-24,7.3,7.3,7.3,7.3,2600,0
2012-04-25,7.36,7.36,7.1,7.1,1500,0
2012-04-26,7.2,7.2,7.2,7.2,200,0
2012-04-27,7.3,7.35,7.3,7.35,2100,0
2012-04-30,7.35,7.35,7.35,7.35,2000,0
2012-05-01,7.3,7.4,7.3,7.4,1350,0
2012-05-03,7.16,7.16,7.14,7.14,550,0
2012-05-07,6.99,7,6.99,7,4900,0
2012-05-14,7,7,6.1,6.1,880,0
2012-05-15,6.56,6.56,6.56,6.56,400,0
2012-05-16,6.8,7.1,6.78,7.1,16350,0
2012-05-18,7.45,7.45,7.21,7.25,4700,0
2012-05-21,7.25,7.25,6.9,6.9,1700,0
2012-05-22,7.23,7.25,7.22,7.25,2300,0
2012-05-24,7.05,7.05,7.05,7.05,200,0
2012-05-25,7,7,7,7,388,0
2012-05-29,5.75,6.52,5.75,6.52,2300,0
2012-05-30,6.7,6.7,6.59,6.59,1200,0
2012-05-31,6.46,6.6,6.44,6.6,500,0
2012-06-06,6.75,6.75,6.48,6.48,1199,0
2012-06-11,6.55,6.55,6.55,6.55,2500,0
2012-06-13,6.51,6.51,6.5,6.51,900,0
2012-06-15,6.14,6.25,5.97,6.25,2202,0
2012-06-19,6.45,6.45,6.45,6.45,160,0
2012-06-22,6.28,6.28,6.12,6.12,499,0
2012-06-25,6.15,6.15,6.15,6.15,2500,0
2012-06-27,5.9,5.9,5.9,5.9,200,0
2012-06-29,6,6.1,5.91,5.92,6870,0
2012-07-03,5.8,5.8,5.8,5.8,500,0
2012-07-05,6,6,6,6,300,0
2012-07-06,5.95,5.95,5.9,5.9,3150,0
2012-07-10,5.75,5.75,5.75,5.75,6000,0
2012-07-11,5.75,5.75,5.75,5.75,5000,0
2012-07-13,5.8,5.8,5.8,5.8,600,0
2012-07-18,5.95,5.95,5.75,5.75,6000,0
2012-07-19,5.69,5.75,5.61,5.61,15000,0
2012-07-20,5.6,5.6,5.6,5.6,5000,0
2012-07-23,5.7,5.74,5.7,5.74,1800,0
2012-07-24,5.52,5.52,5.29,5.3,5600,0
2012-07-25,5.13,5.13,5,5,8501,0
2012-07-30,5.37,5.37,5.28,5.28,750,0
2012-07-31,5.25,5.25,5.25,5.25,400,0
2012-08-06,5.25,5.3,5.13,5.3,1116,0
2012-08-07,4.95,5,4.95,5,5100,0
2012-08-08,5.07,5.07,5.07,5.07,100,0
2012-08-15,5.2,5.25,5.2,5.25,2646,0
2012-08-17,5.3499,5.4,5.3499,5.4,1200,0
2012-08-21,6.37,6.37,5.45,5.45,1800,0
2012-08-22,5.48,5.48,5.4,5.4,2466,0
2012-08-24,5.3,5.3,5.3,5.3,500,0
2012-08-27,5.19,5.19,5.14,5.15,1766,0
2012-08-28,5.1499,5.17,5.1499,5.17,300,0
2012-08-29,5.1,5.1,5.0999,5.1,2000,0
2012-08-30,5.15,5.15,5.14,5.15,2100,0
2012-08-31,5.15,5.25,5.15,5.25,9900,0
2012-09-05,5.24,5.25,5.24,5.24,700,0
2012-09-07,5.16,5.26,5.16,5.26,3500,0
2012-09-10,5.3,5.3,5.3,5.3,1300,0
2012-09-11,5.25,5.25,5.25,5.25,1000,0
2012-09-12,5.26,5.26,5.26,5.26,1000,0
2012-09-13,5.15,5.15,5.148,5.15,3100,0
2012-09-14,5.2,5.2,5.2,5.2,100,0
2012-09-18,5.05,5.05,5.05,5.05,350,0
2012-09-19,5.1,5.2,5.1,5.15,900,0
2012-09-20,5.11,5.12,5.11,5.12,9900,0
2012-09-21,4.9301,4.9301,4.9301,4.9301,650,0
2012-09-24,4.95,4.95,4.95,4.95,500,0
2012-09-25,4.9,4.9,4.87,4.87,10300,0
2012-09-26,5.1,5.1,5.1,5.1,300,0
2012-09-27,4.79,4.87,4.79,4.87,5100,0
2012-10-01,4.75,4.75,4.75,4.75,5000,0
2012-10-02,4.73,4.75,4.73,4.75,10000,0
2012-10-03,4.7,4.7,4.7,4.7,300,0
2012-10-05,4.7,4.7,4.59,4.62,5600,0
2012-10-09,4.43,4.43,4.4,4.4,5000,0
2012-10-10,4.65,4.65,4.62,4.62,6200,0
2012-10-11,4.67,4.75,4.67,4.75,300,0
2012-10-16,4.6,4.6,4.6,4.6,5000,0
2012-10-17,4.5999,4.6,4.4201,4.5,10730,0
2012-10-18,4.5,4.5,4.5,4.5,6000,0
2012-10-19,4.45,4.45,4.35,4.35,3000,0
2012-10-22,4.5,4.5,4.4,4.4,6000,0
2012-10-23,4.35,4.41,4.25,4.28,14700,0
2012-10-24,4.25,4.25,4.2,4.2,5100,0
2012-10-25,4.18,4.2,4.18,4.2,5600,0
2012-10-26,4.2,4.2,4.18,4.18,7970,0
2012-10-31,4.15,4.25,4.09,4.2499,15000,0
2012-11-01,4.31,4.38,4.31,4.38,1400,0
2012-11-06,4.43,4.45,4.41,4.41,7300,0
2012-11-08,4.01,4.04,3.99,4.04,1800,0
2012-11-09,3.98,3.99,3.98,3.99,2200,0
2012-11-13,3.97,3.97,3.97,3.97,400,0
2012-11-14,3.99,4.02,3.99,3.9901,1600,0
2012-11-15,4.12,4.25,4.12,4.25,750,0
2012-11-23,4.12,4.12,4.12,4.12,300,0
2012-11-26,4.05,4.05,4.05,4.05,2000,0
2012-11-27,4,4,4,4,200,0
2012-12-03,3.9,3.9,3.9,3.9,1200,0
2012-12-04,3.77,3.77,3.55,3.68,14400,0
2012-12-05,3.74,3.8,3.6,3.6,12700,0
2012-12-06,3.65,3.65,3.55,3.65,1100,0
2012-12-07,3.65,3.65,3.6,3.6,1900,0
2012-12-10,3.31,3.63,3.31,3.63,3100,0
2012-12-11,3.63,3.75,3.63,3.75,4700,0
2012-12-12,3.8,3.84,3.8,3.84,1250,0
2012-12-13,3.89,3.89,3.89,3.89,1000,0
2012-12-14,3.91,4.03,3.91,4.03,4300,0
2012-12-17,4.03,4.16,4.03,4.08,4600,0
2012-12-18,4.06,4.24,4.02,4.24,6300,0
2012-12-19,4.25,4.48,4.25,4.48,3800,0
2012-12-20,4.6,4.85,4.59,4.75,15290,0
2012-12-21,4.5466,4.5466,4.5466,4.5466,457,0
2012-12-27,4.6,4.6,4.46,4.46,2210,0
2012-12-28,4.5,4.7,4.5,4.7,5000,0
2012-12-31,4.6,4.61,4.55,4.55,3225,0
2013-01-03,4.59,4.59,4.59,4.59,200,0
2013-01-04,4.72,4.72,4.59,4.62,1500,0
2013-01-08,4.49,4.49,4.32,4.49,600,0
2013-01-10,4.5,4.5,4.5,4.5,100,0
2013-01-14,4.6,4.73,4.6,4.73,2100,0
2013-01-15,4.73,4.73,4.68,4.69,5448,0
2013-01-18,4.6,4.6,4.49,4.49,700,0
2013-01-22,4.55,4.55,4.55,4.55,5500,0
2013-01-23,4.5,4.55,4.5,4.55,6800,0
2013-01-25,4.62,4.7,4.55,4.55,750,0
2013-01-31,4.6,4.6,4.6,4.6,190,0
2013-02-01,4.51,4.51,4.51,4.51,3000,0
2013-02-05,4.38,4.38,4.38,4.38,300,0
2013-02-06,4.34,4.39,4.34,4.39,800,0
2013-02-12,4.07,4.07,4.07,4.07,100,0
2013-02-14,3.89,3.89,3.7,3.75,800,0
2013-02-15,3.61,3.61,3.56,3.56,10300,0
2013-02-19,3.51,3.51,3.51,3.51,2000,0
2013-02-20,3.51,3.51,3.49,3.49,5100,0
2013-02-21,3.25,3.31,3.17,3.3,13900,0
2013-02-22,3.31,3.33,3.31,3.33,2300,0
2013-02-25,3.25,3.35,3.25,3.29,5300,0
2013-02-26,3.16,3.16,3.1,3.1,15800,0
2013-02-27,3.11,3.18,3.05,3.17,8550,0
2013-02-28,3.2,3.22,3.2,3.22,800,0
2013-03-04,3.2,3.28,3.2,3.28,1200,0
2013-03-05,3.26,3.26,3.26,3.26,200,0
2013-03-06,3.22,3.25,3.21,3.25,900,0
2013-03-07,3.22,3.24,3.22,3.23,700,0
2013-03-08,3.19,3.19,3.1,3.15,4000,0
2013-03-11,3.07,3.15,2.95,3.15,8800,0
2013-03-12,3.08,3.24,3.08,3.08,11200,0
2013-03-13,3.08,3.21,3.08,3.21,2900,0
2013-03-14,3.2,3.45,3.2,3.45,1400,0
2013-03-15,3.55,3.553,3.55,3.553,275,0
2013-03-19,3.4,3.4,3.34,3.34,2300,0
2013-03-21,3.23,3.23,3.23,3.23,100,0
2013-03-25,2.95,2.95,2.72,2.85,2300,0
2013-04-02,3.05,3.05,3.05,3.05,400,0
2013-04-04,3.03,3.03,3.03,3.03,499,0
2013-04-05,2.99,2.99,2.78,2.8,5551,0
2013-04-08,2.79,2.84,2.78,2.84,2400,0
2013-04-10,2.8,2.85,2.8,2.85,600,0
2013-04-11,2.85,2.88,2.77,2.8,4400,0
2013-04-12,2.74,2.74,2.72,2.74,10500,0
2013-04-15,2.79,2.79,2.56,2.58,2940,0
2013-04-16,2.54,2.6,2.52,2.52,9400,0
2013-04-17,2.54,2.58,2.52,2.58,5000,0
2013-04-18,2.5,2.54,2.47,2.54,2102,0
2013-04-19,2.5,2.52,2.42,2.5,2300,0
2013-04-22,2.6,2.6,2.59,2.6,5000,0
2013-04-23,2.6,2.6,2.6,2.6,5000,0
2013-04-24,2.6,2.6,2.55,2.55,13390,0
2013-04-25,2.52,2.54,2.49,2.52,18600,0
2013-04-26,2.5,2.5,2.5,2.5,1400,0
2013-04-29,2.5,2.5,2.5,2.5,1600,0
2013-04-30,2.52,2.52,2.5,2.5,2100,0
2013-05-01,2.61,2.61,2.61,2.61,200,0
2013-05-02,2.58,2.59,2.58,2.59,1900,0
2013-05-03,2.6099,2.61,2.6099,2.61,700,0
2013-05-06,2.64,2.66,2.64,2.66,1900,0
2013-05-07,2.59,2.635,2.59,2.635,300,0
2013-05-09,2.69,2.69,2.66,2.66,1050,0
2013-05-13,2.66,2.74,2.66,2.73,8650,0
2013-05-14,2.65,2.65,2.65,2.65,100,0
2013-05-15,2.69,2.72,2.63,2.65,5701,0
2013-05-21,2.55,2.63,2.55,2.62,1300,0
2013-05-22,2.51,2.52,2.51,2.51,1000,0
2013-05-23,2.51,2.62,2.4,2.5,8982,0
2013-05-24,2.5,2.5,2.45,2.45,500,0
2013-05-28,2.35,2.49,2.35,2.49,8600,0
2013-05-29,2.4,2.4,2.4,2.4,400,0
2013-05-30,2.48,2.5,2.45,2.48,3100,0
2013-05-31,2.51,2.71,2.51,2.65,3700,0
2013-06-03,2.7,2.85,2.7,2.82,7400,0
2013-06-04,2.82,3,2.82,3,9100,0
2013-06-05,3.01,3.07,3.01,3.0499,7700,0
2013-06-06,3.021,3.021,3.02,3.02,700,0
2013-06-07,3.15,3.16,3.0201,3.1,9310,0
2013-06-10,3.06,3.061,2.95,2.95,6400,0
2013-06-11,2.95,2.984,2.8901,2.984,1700,0
2013-06-13,2.882,2.882,2.882,2.882,100,0
2013-06-14,2.65,2.75,2.65,2.75,1500,0
2013-06-17,2.67,2.75,2.67,2.75,500,0
2013-06-18,2.65,2.65,2.5,2.53,14145,0
2013-06-19,2.55,2.55,2.55,2.55,1100,0
2013-06-20,2.5,2.5,2.5,2.5,7800,0
2013-06-24,2.45,2.46,2.45,2.45,7300,0
2013-06-25,2.47,2.5116,2.44,2.44,3100,0
2013-06-26,2.3682,2.37,2.3682,2.37,1800,0
2013-07-02,2.49,2.49,2.46,2.48,1800,0
2013-07-05,2.55,2.55,2.5,2.5,1600,0
2013-07-08,2.5,2.52,2.44,2.44,1700,0
2013-07-09,2.29,2.29,2.24,2.25,900,0
2013-07-10,2.2701,2.5259,2.27,2.5259,9776,0
2013-07-11,2.68,2.6859,2.43,2.54,3250,0
2013-07-12,2.64,2.75,2.64,2.75,1900,0
2013-07-16,2.91,2.95,2.79,2.796,1400,0
2013-07-17,2.75,2.77,2.65,2.72,2620,0
2013-07-18,2.62,2.8599,2.62,2.8515,2000,0
2013-07-19,2.85,2.85,2.85,2.85,436,0
2013-07-23,2.695,2.695,2.68,2.68,400,0
2013-07-24,2.78,2.78,2.77,2.77,200,0
2013-07-25,2.91,2.91,2.9,2.9,400,0
2013-07-31,2.84,2.86,2.84,2.84,1083,0
2013-08-02,2.91,2.93,2.91,2.93,7550,0
2013-08-06,3.2481,3.4099,3.2481,3.399,6900,0
2013-08-07,3.4,3.68,3.4,3.6,6782,0
2013-08-08,3.55,3.55,3.312,3.55,3839,0
2013-08-09,3.43,3.5,3.37,3.5,1200,0
2013-08-12,3.58,3.8,3.58,3.659,13645,0
2013-08-13,3.62,3.62,3.5,3.5,440,0
2013-08-14,3.51,3.51,3.5,3.5,4142,0
2013-08-15,3.5,3.5,3.41,3.42,3400,0
2013-08-16,3.65,3.65,3.5,3.56,10700,0
2013-08-19,3.65,3.69,3.43,3.69,6884,0
2013-08-20,3.52,3.62,3.52,3.57,4400,0
2013-08-21,3.61,3.61,3.4,3.4,2800,0
2013-08-22,3.53,3.55,3.28,3.33,9875,0
2013-08-23,3.32,3.322,3.14,3.31,1600,0
2013-08-26,3.14,3.14,3.121,3.121,1200,0
2013-08-27,3.3594,3.3594,3.15,3.32,4621,0
2013-08-28,3.09,3.15,3.0301,3.12,2970,0
2013-08-29,3.2,3.2,3.2,3.2,7300,0
2013-08-30,3.29,3.29,2.96,2.96,1610,0
2013-09-03,3.18,3.18,3.11,3.11,3640,0
2013-09-05,3.1,3.11,3.1,3.11,1210,0
2013-09-06,3.04,3.12,2.85,2.86,5600,0
2013-09-09,2.87,3.15,2.83,2.83,5650,0
2013-09-10,2.95,2.95,2.95,2.95,1000,0
2013-09-11,2.83,2.9,2.82,2.9,4600,0
2013-09-12,2.82,2.85,2.65,2.82,20500,0
2013-09-13,2.84,2.84,2.77,2.77,7763,0
2013-09-19,2.92,2.92,2.89,2.91,2900,0
2013-09-23,2.94,3,2.86,2.88,9340,0
2013-09-25,2.96,3.15,2.96,3.15,1900,0
2013-09-26,3.05,3.05,2.98,3.05,500,0
2013-09-27,2.95,2.95,2.91,2.91,1500,0
2013-10-04,2.99,3.13,2.99,3.13,5600,0
2013-10-07,3.15,3.15,3.08,3.08,5200,0
2013-10-09,3.02,3.02,3.02,3.02,100,0
2013-10-10,3.02,3.02,3.02,3.02,600,0
2013-10-14,3,3,3,3,1000,0
2013-10-16,3,3,2.86,2.86,1700,0
2013-10-21,2.85,2.85,2.85,2.85,4000,0
2013-10-22,2.85,2.97,2.67,2.67,8200,0
2013-10-23,3.15,3.15,2.64,2.64,1600,0
2013-10-24,2.44,2.58,2.44,2.58,1100,0
2013-10-25,2.4899,2.49,2.4899,2.49,1100,0
2013-10-28,2.49,2.52,2.46,2.48,3000,0
2013-10-29,2.63,2.63,2.32,2.32,6600,0
2013-10-31,2.35,2.35,2.34,2.35,5595,0
2013-11-01,2.41,2.41,2.3,2.3,6800,0
2013-11-04,2.37,2.43,2.311,2.43,7300,0
2013-11-05,2.32,2.43,2.25,2.38,43900,0
2013-11-06,2.38,2.45,2.38,2.39,13700,0
2013-11-07,2.42,2.46,2.42,2.46,7600,0
2013-11-08,2.5,2.58,2.5,2.54,20500,0
2013-11-11,2.44,2.52,2.43,2.4319,22000,0
2013-11-12,2.5,2.51,2.48,2.5,10800,0
2013-11-13,2.4,2.4,2.4,2.4,37400,0
2013-11-14,2.44,2.44,2.4,2.4,600,0
2013-11-15,2.39,2.4,2.39,2.4,42700,0
2013-11-18,2.43,2.45,2.43,2.43,4700,0
2013-11-19,2.43,2.44,2.4,2.4,13200,0
2013-11-21,2.4,2.44,2.39,2.44,28500,0
2013-11-22,2.51,2.57,2.51,2.5699,5300,0
2013-11-25,2.45,2.45,2.45,2.45,7400,0
2013-11-26,2.42,2.43,2.38,2.39,6600,0
2013-11-27,2.36,2.44,2.36,2.42,43100,0
2013-11-29,2.45,2.45,2.33,2.33,22800,0
2013-12-02,2.62,2.62,2.26,2.36,44800,0
2013-12-03,2.4,2.4,2.31,2.34,12300,0
2013-12-04,2.35,2.39,2.18,2.25,4600,0
2013-12-05,2.23,2.31,2.21,2.25,3500,0
2013-12-06,2.2,2.33,2.2,2.28,10100,0
2013-12-10,2.15,2.26,2.15,2.25,12700,0
2013-12-11,2.24,2.24,2.24,2.24,1400,0
2013-12-12,2.176,2.18,2.176,2.18,1500,0
2013-12-13,2.22,2.22,2.21,2.21,800,0
2013-12-16,2.07,2.35,2.07,2.35,8610,0
2013-12-17,2.32,2.32,2.32,2.32,1100,0
2013-12-18,2.26,2.56,2.26,2.39,12500,0
2013-12-19,2.39,2.39,2.33,2.35,6200,0
2013-12-20,2.15,2.55,2.15,2.5,21200,0
2013-12-23,2.57,2.84,2.57,2.7,26600,0
2013-12-24,2.6222,2.6222,2.61,2.61,944,0
2013-12-26,2.98,3.16,2.73,2.74,5000,0
2013-12-27,2.76,2.92,2.76,2.9,3000,0
2013-12-30,2.92,3,2.84,2.9,5800,0
2013-12-31,2.85,3.13,2.8,3,10700,0
2014-01-02,2.97,3.05,2.87,3.05,5000,0
2014-01-03,2.84,3,2.84,2.95,4000,0
2014-01-06,2.85,2.9,2.85,2.9,400,0
2014-01-07,2.9,2.9,2.85,2.85,1200,0
2014-01-08,2.85,2.85,2.85,2.85,24600,0
2014-01-09,2.66,2.76,2.66,2.76,700,0
2014-01-10,2.76,2.88,2.76,2.83,10600,0
2014-01-13,2.85,2.94,2.85,2.94,6100,0
2014-01-14,3,3.3,3,3.22,36400,0
2014-01-15,3.32,3.62,3.25,3.34,22000,0
2014-01-16,3.49,3.54,3.4001,3.54,2576,0
2014-01-17,3.64,3.88,3.47,3.47,16300,0
2014-01-21,3.47,3.59,3.47,3.59,500,0
2014-01-22,3.7,3.7,3.58,3.58,1100,0
2014-01-23,3.62,3.62,3.62,3.62,100,0
2014-01-24,3.5,3.5,3.48,3.48,1500,0
2014-01-27,3.51,3.51,3.45,3.45,1100,0
2014-01-28,3.57,3.69,3.11,3.11,11244,0
2014-01-29,3.15,3.17,3.01,3.01,3400,0
2014-01-30,3.1,3.11,3.1,3.11,6700,0
2014-02-03,3.12,3.12,3.01,3.09,5900,0
2014-02-04,3.16,3.17,3.1,3.11,1550,0
2014-02-05,3.18,3.2,3.1799,3.1799,6800,0
2014-02-06,3.11,3.17,3.11,3.17,300,0
2014-02-07,3.17,3.21,3.12,3.12,20977,0
2014-02-10,3.17,3.18,3.11,3.18,4602,0
2014-02-11,3.52,3.52,3.1,3.18,16761,0
2014-02-12,3.18,3.25,3.18,3.24,10600,0
2014-02-13,3.21,3.2103,3.12,3.12,3800,0
2014-02-14,3.17,3.18,3.17,3.17,900,0
2014-02-18,3.23,3.23,3.17,3.17,8800,0
2014-02-20,3.13,3.13,3.1299,3.1299,1000,0
2014-02-24,3.1,3.11,3,3,8170,0
2014-02-26,3.03,3.03,3.03,3.03,100,0
2014-02-27,2.98,2.98,2.69,2.7376,7600,0
2014-02-28,2.93,3.16,2.91,3.09,8450,0
2014-03-03,3.8,3.8,2.771,2.945,3160,0
2014-03-04,3,3.04,3,3.01,6900,0
2014-03-05,2.74,3.06,2.74,2.92,5900,0
2014-03-06,3.02,3.36,2.87,3.26,33699,0
2014-03-07,3.45,4.23,3.37,4,227746,0
2014-03-10,4.3,4.3,3.52,4,71328,0
2014-03-11,4.18,4.97,4.18,4.775,93957,0
2014-03-12,4.78,5.48,4.69,4.98,52664,0
2014-03-13,5.01,5.01,4.59,4.94,22566,0
2014-03-14,4.9125,4.9125,4.55,4.64,30128,0
2014-03-17,4.91,4.91,3.95,4.17,52051,0
2014-03-18,4.03,4.59,4.03,4.3,31580,0
2014-03-19,4.22,4.35,4.19,4.19,13662,0
2014-03-20,4,4.23,3.76,4.19,16767,0
2014-03-21,4.27,4.31,4.2699,4.29,2051,0
2014-03-24,4.27,4.3499,4.24,4.26,7721,0
2014-03-25,4.1254,4.22,4.1254,4.13,800,0
2014-03-26,4.21,4.27,4.2,4.23,7100,0
2014-03-27,4.07,4.37,3.87,3.94,14302,0
2014-03-28,3.84,4,3.61,3.8,60250,0
2014-03-31,3.7,3.76,3.561,3.7,23233,0
2014-04-01,3.7,3.78,3.65,3.78,8412,0
2014-04-02,3.63,3.76,3.63,3.76,605,0
2014-04-03,3.62,3.74,3.61,3.71,7287,0
2014-04-04,3.79,3.85,3.71,3.81,14394,0
2014-04-07,3.78,3.8,3.61,3.66,4500,0
2014-04-08,3.65,3.67,3.59,3.59,6119,0
2014-04-09,3.5707,3.63,3.5707,3.63,400,0
2014-04-10,3.53,3.59,3.46,3.46,2430,0
2014-04-11,3.51,3.65,3.51,3.65,2325,0
2014-04-14,3.69,3.69,3.52,3.53,5800,0
2014-04-15,3.54,3.63,3.5301,3.63,7917,0
2014-04-16,3.6,3.65,3.6,3.65,2588,0
2014-04-17,4.0299,4.0299,3.9101,4.0255,5880,0
2014-04-21,4.02,4.02,4.02,4.02,550,0
2014-04-22,3.9238,4.3499,3.9238,4.33,8203,0
2014-04-24,4.152,4.1693,4.01,4.04,3067,0
2014-04-25,4.01,4.0999,3.99,3.99,3405,0
2014-04-28,4.02,4.02,4.02,4.02,398,0
2014-04-29,4.01,4.08,3.8801,3.89,2600,0
2014-04-30,3.8304,3.8304,3.8304,3.8304,100,0
2014-05-01,3.9899,3.9899,3.78,3.9899,604,0
2014-05-02,3.75,3.79,3.72,3.74,2375,0
2014-05-05,3.74,3.9,3.74,3.77,1700,0
2014-05-06,3.67,3.76,3.65,3.76,6355,0
2014-05-07,3.6,3.6,3.49,3.5,9212,0
2014-05-08,3.52,3.61,3.5,3.5,3230,0
2014-05-09,3.43,3.43,3.26,3.4145,1400,0
2014-05-12,3.4,3.4,3.11,3.292,32930,0
2014-05-13,3.29,3.29,3.224,3.224,1652,0
2014-05-14,3.32,3.36,3.18,3.35,42204,0
2014-05-15,3.34,3.43,3.34,3.43,3078,0
2014-05-16,3.34,3.35,3.34,3.35,1100,0
2014-05-20,3.33,3.33,3.32,3.32,1100,0
2014-05-21,3.32,3.32,3.26,3.3,3720,0
2014-05-22,3.3,3.39,3.3,3.3758,4400,0
2014-05-23,3.296,3.32,3.2599,3.26,32233,0
2014-05-27,3.26,3.38,3.2176,3.34,15036,0
2014-05-28,3.34,3.34,3.21,3.2888,5800,0
2014-05-30,3.35,3.35,3.32,3.32,878,0
2014-06-02,3.27,3.35,3.21,3.21,13871,0
2014-06-03,3.22,3.32,3.142,3.142,24884,0
2014-06-04,3.15,3.2,3.14,3.15,3550,0
2014-06-06,3.155,3.19,3.094,3.19,16563,0
2014-06-09,3.16,3.21,3.16,3.2,8583,0
2014-06-10,3.2,3.2,3.2,3.2,400,0
2014-06-11,3.22,3.26,3.17,3.26,7400,0
2014-06-12,3.26,3.39,3.2424,3.39,2580,0
2014-06-13,3.39,3.39,3.21,3.25,4516,0
2014-06-16,3.28,3.3,3.25,3.26,12578,0
2014-06-17,3.25,3.28,3.24,3.27,4586,0
2014-06-18,3.25,3.42,3.23,3.42,21403,0
2014-06-19,3.27,3.32,3.24,3.32,38100,0
2014-06-20,3.32,3.34,3.29,3.29,7082,0
2014-06-23,3.59,3.84,3.41,3.83,6200,0
2014-06-24,3.83,3.83,3.47,3.56,11687,0
2014-06-25,3.69,4,3.56,3.89,11895,0
2014-06-26,3.88,3.95,3.77,3.92,6583,0
2014-06-27,3.98,4,3.906,3.98,9242,0
2014-06-30,3.96,3.96,3.78,3.78,2393,0
2014-07-01,3.96,3.96,3.94,3.94,580,0
2014-07-02,3.83,3.83,3.7,3.7,2400,0
2014-07-03,3.76,3.76,3.64,3.64,3465,0
2014-07-07,3.66,3.82,3.63,3.74,21894,0
2014-07-08,3.7599,3.93,3.7599,3.85,13848,0
2014-07-09,3.85,4,3.84,3.99,1712,0
2014-07-10,3.87,3.9499,3.8,3.92,1316,0
2014-07-11,3.88,3.91,3.84,3.9,6200,0
2014-07-14,3.83,3.9,3.82,3.9,1300,0
2014-07-15,3.86,3.95,3.86,3.94,8094,0
2014-07-16,3.9,3.9,3.8999,3.9,3296,0
2014-07-17,3.83,3.86,3.8,3.81,14603,0
2014-07-18,3.88,3.9,3.81,3.9,8700,0
2014-07-21,3.84,3.9,3.83,3.9,9200,0
2014-07-22,3.92,3.96,3.9,3.9,1100,0
2014-07-23,4,4,3.9,3.95,8500,0
2014-07-24,3.86,3.92,3.83,3.85,1400,0
2014-07-25,3.85,3.97,3.85,3.85,8300,0
2014-07-28,3.77,3.77,3.56,3.6,1601,0
2014-07-29,3.61,3.65,3.6,3.6499,4670,0
2014-07-30,3.43,3.6,3.43,3.55,19847,0
2014-08-01,3.53,3.53,3.51,3.51,438,0
2014-08-04,3.51,3.59,3.33,3.33,617,0
2014-08-05,3.33,3.53,3.33,3.46,3177,0
2014-08-06,3.53,3.59,3.53,3.53,3469,0
2014-08-07,3.541,3.541,3.54,3.54,545,0
2014-08-08,3.54,3.57,3.54,3.57,4178,0
2014-08-12,3.42,3.57,3.32,3.57,950,0
2014-08-14,3.49,3.53,3.45,3.45,4674,0
2014-08-15,3.57,3.62,3.53,3.6,14764,0
2014-08-18,3.6,3.6,3.55,3.55,2100,0
2014-08-19,3.46,3.54,3.41,3.52,3439,0
2014-08-20,3.55,3.55,3.415,3.415,1300,0
2014-08-21,3.5,3.55,3.4589,3.5,8932,0
2014-08-22,3.7,3.7,3.55,3.61,8300,0
2014-08-25,3.6,3.8,3.59,3.7,7914,0
2014-08-26,4,4.07,3.93,3.945,10643,0
2014-08-27,3.9999,3.9999,3.88,3.965,1200,0
2014-08-28,3.88,3.8899,3.85,3.8899,2450,0
2014-08-29,3.78,3.79,3.78,3.79,9100,0
2014-09-02,3.7,3.73,3.57,3.645,6500,0
2014-09-03,3.5,3.5,3.5,3.5,242,0
2014-09-04,3.64,3.67,3.4,3.42,17744,0
2014-09-05,3.5099,3.5099,3.4601,3.4601,2320,0
2014-09-08,3.21,3.68,3.21,3.59,18400,0
2014-09-09,3.45,3.45,3.42,3.45,220,0
2014-09-10,3.61,3.62,3.57,3.57,1780,0
2014-09-11,3.56,3.56,3.55,3.55,700,0
2014-09-12,3.49,3.49,3.34,3.36,1475,0
2014-09-15,3.51,3.51,3.4,3.4,742,0
2014-09-16,3.41,3.41,3.41,3.41,106,0
2014-09-17,3.33,3.43,3.33,3.43,1823,0
2014-09-18,3.48,3.48,3.44,3.44,11900,0
2014-09-19,3.29,3.47,3.29,3.47,1230,0
2014-09-22,3.36,3.37,3.34,3.34,1551,0
2014-09-23,3.35,3.36,3.35,3.36,1200,0
2014-09-24,3.3,3.3,3.255,3.3,1440,0
2014-09-25,3.31,3.31,3.25,3.25,1000,0
2014-09-26,3.15,3.24,3.02,3.085,4400,0
2014-09-29,3.05,3.05,2.9501,3.05,7350,0
2014-09-30,2.98,3.04,2.98,3,5700,0
2014-10-01,2.88,2.976,2.88,2.96,1655,0
2014-10-02,2.58,2.95,2.58,2.91,9936,0
2014-10-03,2.73,2.92,2.73,2.9,4233,0
2014-10-06,2.76,2.7964,2.67,2.73,16389,0
2014-10-07,2.68,2.68,2.68,2.68,100,0
2014-10-08,2.4,2.7,2.4,2.6,7800,0
2014-10-09,2.69,2.69,2.25,2.25,6700,0
2014-10-10,2.38,2.5,2.27,2.27,5210,0
2014-10-13,2.35,2.43,2.02,2.19,15100,0
2014-10-14,2.22,2.2999,2.09,2.2,23885,0
2014-10-15,2.19,2.2,2.01,2.03,2351,0
2014-10-16,2.2,2.28,2.14,2.14,22042,0
2014-10-17,2.23,2.88,2.23,2.5,34552,0
2014-10-20,2.5,2.5,2.39,2.39,12493,0
2014-10-21,2.4,2.45,2.3,2.3,12100,0
2014-10-22,2.31,2.31,2.22,2.22,13210,0
2014-10-23,2.2872,2.2999,2.2872,2.29,2271,0
2014-10-24,2.28,2.31,2.202,2.28,2456,0
2014-10-27,2.26,2.33,2.09,2.09,4904,0
2014-10-28,2.08,2.1,2.07,2.1,7150,0
2014-10-29,2.25,2.25,2.16,2.16,3631,0
2014-10-30,2.1299,2.15,2.1299,2.13,7415,0
2014-10-31,2.08,2.135,2.07,2.1,4900,0
2014-11-03,2.1,2.13,1.86,1.86,17941,0
2014-11-04,2.1,2.54,2.002,2.35,55855,0
2014-11-05,2.37,2.79,2.111,2.72,78016,0
2014-11-06,2.77,2.77,2.49,2.56,35615,0
2014-11-07,2.47,2.77,2.47,2.52,7600,0
2014-11-10,2.3938,2.7127,2.37,2.56,16500,0
2014-11-11,2.6,2.72,2.6,2.72,600,0
2014-11-12,2.7001,2.99,2.7001,2.96,5861,0
2014-11-13,2.94,3,2.72,2.7837,9760,0
2014-11-14,2.79,2.79,2.58,2.58,2330,0
2014-11-17,2.49,2.74,2.49,2.54,375,0
2014-11-18,2.44,2.674,2.436,2.48,7500,0
2014-11-19,2.66,2.83,2.63,2.63,2200,0
2014-11-20,2.601,2.79,2.601,2.66,5100,0
2014-11-21,2.75,2.82,2.7,2.71,4800,0
2014-11-24,2.74,2.87,2.689,2.69,10738,0
2014-11-25,2.61,2.68,2.58,2.59,1050,0
2014-11-26,2.56,2.65,2.46,2.46,15402,0
2014-11-28,2.26,2.3284,2.26,2.3099,1238,0
2014-12-01,2.19,2.41,2.12,2.23,17667,0
2014-12-02,2.27,2.5,2.11,2.22,49282,0
2014-12-03,2.4,2.5699,2.4,2.44,2748,0
2014-12-04,2.46,2.46,2.46,2.46,100,0
2014-12-05,2.33,2.54,2.33,2.46,7852,0
2014-12-08,2.03,2.5,2.03,2.28,8142,0
2014-12-09,2.28,2.36,2.2,2.2,4450,0
2014-12-10,2.11,2.18,2.04,2.1,22326,0
2014-12-11,2.25,2.43,2.094,2.31,78467,0
2014-12-12,2.2,2.25,2.2,2.22,2339,0
2014-12-15,2.22,2.299,2.15,2.15,1400,0
2014-12-16,2.225,2.25,2.2001,2.21,1860,0
2014-12-17,2.12,2.27,2.12,2.25,6700,0
2014-12-18,2.25,2.25,2.1,2.1,9100,0
2014-12-19,2,2.11,2,2.11,46492,0
2014-12-22,2.09,2.25,2.04,2.09,28800,0
2014-12-23,2.09,2.12,2.01,2.07,40200,0
2014-12-24,2.16,2.21,2.1,2.1,11200,0
2014-12-26,2.1,2.17,2.05,2.1,231119,0
2014-12-29,2.1,2.2,2.1,2.2,13069,0
2014-12-30,2.41,2.41,2.11,2.28,9838,0
2014-12-31,2.31,2.31,2.3,2.3,3600,0
2015-01-02,2.3,2.3,2.3,2.3,1200,0
2015-01-05,2.22,2.38,2.22,2.38,4900,0
2015-01-06,2.37,2.37,2.32,2.32,500,0
2015-01-07,2.24,2.572,2.21,2.51,40032,0
2015-01-08,3.04,3.04,2.46,2.65,17520,0
2015-01-12,2.64,2.6401,2.6227,2.6227,2047,0
2015-01-13,2.69,2.86,2.5801,2.73,13445,0
2015-01-14,2.759,2.76,2.5101,2.66,2206,0
2015-01-15,2.66,2.71,2.59,2.64,11278,0
2015-01-16,2.54,2.58,2.45,2.57,5498,0
2015-01-20,2.32,2.36,2.31,2.31,4500,0
2015-01-21,2.32,2.4699,2.17,2.25,6039,0
2015-01-22,2.2242,2.31,2.19,2.3099,5600,0
2015-01-23,2.47,2.88,2.44,2.78,33173,0
2015-01-26,2.85,3.01,2.81,2.88,18016,0
2015-01-27,2.96,2.96,2.62,2.72,25218,0
2015-01-28,2.67,2.67,2.49,2.49,1400,0
2015-01-29,2.51,2.66,2.35,2.64,5005,0
2015-01-30,2.4,2.4,2.391,2.391,300,0
2015-02-02,2.58,2.88,2.475,2.59,2751,0
2015-02-03,2.62,2.68,2.6,2.68,15937,0
2015-02-04,2.54,2.6,2.4299,2.451,7900,0
2015-02-05,2.5799,2.5799,2.3379,2.38,4279,0
2015-02-06,2.36,2.39,2.3199,2.33,4250,0
2015-02-09,2.4,2.42,2.39,2.3999,3838,0
2015-02-10,2.38,2.38,2.23,2.27,16464,0
2015-02-11,2.4,2.4,2.35,2.38,1000,0
2015-02-12,2.5099,2.81,2.5099,2.56,4750,0
2015-02-13,2.51,2.57,2.4784,2.57,3375,0
2015-02-17,2.49,2.5184,2.39,2.51,16162,0
2015-02-18,2.41,2.509,2.41,2.509,805,0
2015-02-19,2.4,2.4899,2.38,2.42,7805,0
2015-02-20,2.41,2.57,2.41,2.57,5332,0
2015-02-23,2.45,2.47,2.4,2.44,30000,0
2015-02-25,2.4662,2.54,2.45,2.5204,2212,0
2015-02-26,2.67,2.67,2.63,2.63,330,0
2015-02-27,2.63,2.63,2.5818,2.5818,950,0
2015-03-02,2.63,2.66,2.63,2.66,900,0
2015-03-04,2.47,2.67,2.47,2.66,3000,0
2015-03-05,2.65,2.65,2.65,2.65,500,0
2015-03-06,2.5,2.56,2.49,2.53,1800,0
2015-03-09,2.43,2.46,2.34,2.39,15300,0
2015-03-10,2.34,2.34,2.31,2.34,1400,0
2015-03-11,2.21,2.3,2.17,2.23,33900,0
2015-03-12,2.28,2.31,2.25,2.26,9500,0
2015-03-13,2.26,2.26,2.26,2.26,400,0
2015-03-16,2.49,2.49,2.15,2.31,7000,0
2015-03-17,2.88,2.88,2.36,2.36,3600,0
2015-03-18,2.29,2.34,2.22,2.3,7300,0
2015-03-19,2.22,2.26,2.1,2.26,10400,0
2015-03-20,2.28,2.28,2.28,2.28,3700,0
2015-03-23,2.32,2.34,2.32,2.32,9300,0
2015-03-24,2.31,2.35,2.31,2.35,400,0
2015-03-25,2.32,2.32,2.32,2.32,6400,0
2015-03-27,2.31,2.32,2.3,2.3,1600,0
2015-03-30,2.22,2.5,2.22,2.4,9000,0
2015-03-31,2.32,2.38,2.32,2.37,710,0
2015-04-01,2.48,2.48,2.48,2.48,2900,0
2015-04-02,2.36,2.49,2.36,2.49,3300,0
2015-04-06,2.45,2.45,2.45,2.45,400,0
2015-04-07,2.42,2.44,2.37,2.39,6892,0
2015-04-08,2.45,2.47,2.41,2.41,2000,0
2015-04-09,2.38,2.49,2.38,2.4,1645,0
2015-04-13,2.39,2.48,2.35,2.48,6600,0
2015-04-14,2.34,2.39,2.34,2.39,7100,0
2015-04-15,2.4299,2.45,2.4299,2.45,5300,0
2015-04-16,2.44,2.449,2.41,2.41,422,0
2015-04-17,2.35,2.36,2.31,2.36,3200,0
2015-04-20,2.369,2.369,2.34,2.34,511,0
2015-04-21,2.359,2.359,2.25,2.3,1110,0
2015-04-22,2.12,2.42,2.12,2.3,16600,0
2015-04-23,2.29,2.33,2.21,2.24,10500,0
2015-04-24,2.22,2.31,2.11,2.11,22100,0
2015-04-27,2.11,2.31,2.1,2.13,38500,0
2015-04-28,2.11,2.3,2.11,2.3,66600,0
2015-04-29,2.35,2.49,2.31,2.44,47900,0
2015-04-30,2.43,2.6,2.4,2.51,67400,0
2015-05-01,2.48,2.54,2.42,2.46,33500,0
2015-05-04,2.48,2.49,2.42,2.47,3300,0
2015-05-05,2.45,2.53,2.41,2.51,5200,0
2015-05-06,2.532,2.539,2.43,2.43,3514,0
2015-05-07,2.34,2.43,2.21,2.3,19945,0
2015-05-08,2.33,2.33,2.25,2.25,3600,0
2015-05-11,2.32,2.8,2.25,2.25,18300,0
2015-05-12,2.33,2.33,2.327,2.33,700,0
2015-05-13,2.34,2.35,2.34,2.35,900,0
2015-05-14,2.44,2.44,2.34,2.35,1200,0
2015-05-15,2.43,2.44,2.31,2.44,9165,0
2015-05-18,2.47,2.509,2.3,2.42,2700,0
2015-05-19,2.39,2.39,2.31,2.34,1700,0
2015-05-20,2.41,2.41,2.36,2.36,400,0
2015-05-21,2.45,2.45,2.38,2.38,800,0
2015-05-22,2.44,2.46,2.38,2.44,9400,0
2015-05-26,2.51,2.719,2.51,2.61,31595,0
2015-05-27,2.66,2.66,2.55,2.55,8500,0
2015-05-28,2.518,2.519,2.38,2.5126,4200,0
2015-05-29,2.42,2.48,2.35,2.4,7800,0
2015-06-01,2.52,2.65,2.39,2.39,43499,0
2015-06-02,2.54,2.64,2.49,2.64,31049,0
2015-06-03,2.64,2.64,2.46,2.46,17900,0
2015-06-04,2.55,2.59,2.41,2.55,16800,0
2015-06-05,2.53,2.54,2.42,2.46,1600,0
2015-06-08,2.43,2.48,2.42,2.42,1100,0
2015-06-09,2.509,2.509,2.3801,2.3801,1763,0
2015-06-10,2.46,2.489,2.4,2.4,1505,0
2015-06-11,2.448,2.449,2.43,2.43,574,0
2015-06-12,2.53,2.53,2.28,2.29,12000,0
2015-06-15,2.37,2.37,2.36,2.36,200,0
2015-06-16,2.36,2.37,2.3,2.3,5300,0
2015-06-17,2.36,2.36,2.25,2.34,8100,0
2015-06-18,2.26,2.35,2.09,2.35,22600,0
2015-06-19,2.22,2.32,2.19,2.27,17200,0
2015-06-22,2.25,2.25,2.21,2.22,2600,0
2015-06-23,2.2,2.2,2.16,2.16,10201,0
2015-06-24,2.1,2.2,2.1,2.16,42200,0
2015-06-25,2.15,2.15,2.15,2.15,1500,0
2015-06-26,2.18,2.18,2.16,2.16,200,0
2015-06-29,2.14,2.14,2.13,2.13,200,0
2015-06-30,2.12,2.19,2.12,2.19,7000,0
2015-07-01,2.21,2.35,2.2,2.34,33700,0
2015-07-02,2.21,2.31,2.2,2.31,2800,0
2015-07-06,2.22,2.22,2.01,2.07,28900,0
2015-07-07,2.05,2.07,2.05,2.07,3500,0
2015-07-08,2.08,2.12,2.08,2.12,2300,0
2015-07-09,2.03,2.16,1.99,2.09,4900,0
2015-07-10,2.03,2.07,1.96,1.98,13400,0
2015-07-13,1.96,1.96,1.86,1.89,16800,0
2015-07-14,1.9699,2.04,1.9,1.904,13300,0
2015-07-15,1.86,1.86,1.72,1.81,11200,0
2015-07-16,1.9,1.96,1.87,1.96,9200,0
2015-07-17,1.98,2.08,1.9,2.01,38000,0
2015-07-20,2.03,2.1,2.03,2.1,3400,0
2015-07-21,2.03,2.03,2.01,2.02,4600,0
2015-07-22,1.99,2.04,1.99,2.02,27000,0
2015-07-23,2,2,1.92,1.92,2300,0
2015-07-24,1.84,1.9,1.82,1.87,3900,0
2015-07-27,1.85,2.04,1.85,1.98,34400,0
2015-07-28,2.05,2.16,2.05,2.1,13000,0
2015-07-29,2.13,2.23,2.13,2.23,10400,0
2015-07-30,2.21,2.25,2.2,2.25,1800,0
2015-07-31,2.25,2.26,2.22,2.22,4900,0
2015-08-03,2.1856,2.1892,2.1856,2.1892,950,0
2015-08-04,2.18,2.22,2.17,2.17,21100,0
2015-08-05,2.2,2.2,2.16,2.16,7700,0
2015-08-06,2.09,2.16,2.09,2.13,700,0
2015-08-07,2.17,2.17,2.17,2.17,100,0
2015-08-10,2.12,2.12,2.11,2.11,2800,0
2015-08-11,2.0901,2.0901,1.9,1.96,18287,0
2015-08-12,1.92,1.92,1.85,1.92,15300,0
2015-08-13,1.9,2.12,1.9,2,22600,0
2015-08-14,1.96,2.04,1.96,2.02,1900,0
2015-08-17,2.02,2.12,2.02,2.04,2500,0
2015-08-18,2.05,2.05,2,2.05,10400,0
2015-08-19,2,2.02,1.98,2.01,1200,0
2015-08-20,1.99,1.99,1.96,1.96,1100,0
2015-08-21,2.03,2.05,1.83,1.85,8500,0
2015-08-24,1.85,1.95,1.82,1.86,48478,0
2015-08-25,1.83,1.83,1.73,1.78,36200,0
2015-08-26,1.8,1.88,1.77,1.8,34700,0
2015-08-27,1.78,1.9,1.78,1.83,8400,0
2015-08-28,1.81,1.88,1.71,1.75,21300,0
2015-08-31,1.73,1.79,1.66,1.75,36900,0
2015-09-01,1.79,1.85,1.69,1.8,4800,0
2015-09-02,1.72,1.72,1.69,1.69,1400,0
2015-09-03,1.75,1.86,1.73,1.74,18600,0
2015-09-04,1.72,1.79,1.72,1.74,900,0
2015-09-08,1.74,1.84,1.74,1.84,11800,0
2015-09-09,1.88,1.98,1.85,1.85,6700,0
2015-09-10,1.9,1.9,1.9,1.9,300,0
2015-09-11,1.86,1.89,1.86,1.89,13900,0
2015-09-14,1.88,1.88,1.81,1.87,2600,0
2015-09-15,1.9,1.95,1.88,1.95,700,0
2015-09-16,1.95,1.95,1.95,1.95,11900,0
2015-09-17,1.86,1.87,1.84,1.84,3909,0
2015-09-18,1.82,1.86,1.81,1.86,900,0
2015-09-21,1.84,1.84,1.84,1.84,2200,0
2015-09-22,1.85,1.88,1.85,1.85,900,0
2015-09-24,1.8199,1.8199,1.81,1.81,1281,0
2015-09-25,1.8,1.87,1.76,1.8,6000,0
2015-09-28,1.81,1.82,1.8,1.81,1503,0
2015-10-01,1.85,1.85,1.84,1.84,200,0
2015-10-02,1.84,1.84,1.72,1.72,7800,0
2015-10-05,1.74,1.74,1.74,1.74,195,0
2015-10-06,1.75,1.85,1.75,1.85,9800,0
2015-10-07,1.8,1.8,1.8,1.8,200,0
2015-10-08,1.8,1.85,1.8,1.84,800,0
2015-10-09,1.86,1.9,1.86,1.9,600,0
2015-10-13,1.95,1.97,1.88,1.88,1400,0
2015-10-14,1.92,1.94,1.81,1.92,5800,0
2015-10-15,1.91,1.92,1.91,1.92,1500,0
2015-10-16,1.96,1.96,1.92,1.92,3100,0
2015-10-20,1.8501,1.887,1.8501,1.887,2200,0
2015-10-22,1.81,1.81,1.8,1.8,4300,0
2015-10-23,1.84,1.84,1.84,1.84,18200,0
2015-10-26,1.84,1.89,1.83,1.84,7500,0
2015-10-28,1.81,1.89,1.8,1.83,26000,0
2015-10-29,1.83,1.83,1.82,1.82,2500,0
2015-11-03,1.84,1.84,1.84,1.84,200,0
2015-11-05,1.81,1.81,1.81,1.81,100,0
2015-11-06,1.78,1.78,1.74,1.77,2600,0
2015-11-10,1.7,1.79,1.7,1.79,3800,0
2015-11-13,1.62,1.71,1.62,1.66,1500,0
2015-11-16,1.67,1.67,1.67,1.67,400,0
2015-11-17,1.62,1.64,1.6,1.64,2600,0
2015-11-23,1.59,1.59,1.51,1.51,600,0
2015-11-24,1.56,1.6,1.56,1.6,2700,0
2015-11-25,1.59,1.64,1.59,1.62,2200,0
2015-11-30,1.56,1.65,1.56,1.59,5100,0
2015-12-01,1.54,1.54,1.53,1.53,1500,0
2015-12-02,1.51,1.51,1.51,1.51,100,0
2015-12-03,1.52,1.54,1.52,1.53,1500,0
2015-12-07,1.51,1.52,1.51,1.52,2100,0
2015-12-08,1.49,1.5,1.49,1.49,510,0
2015-12-10,1.4,1.43,1.22,1.37,18400,0
2015-12-11,1.29,1.37,1.29,1.37,2300,0
2015-12-14,1.3101,1.3101,1.27,1.27,1100,0
2015-12-15,1.26,1.27,1.25,1.27,3100,0
2015-12-16,1.38,1.4,1.38,1.39,1500,0
2015-12-17,1.56,1.71,1.53,1.65,46300,0
2015-12-18,1.75,1.75,1.44,1.57,43400,0
2015-12-21,1.55,1.63,1.41,1.56,115200,0
2015-12-22,1.63,1.63,1.57,1.57,8647,0
2015-12-23,1.57,1.57,1.51,1.57,600,0
2015-12-24,1.52,1.52,1.52,1.52,200,0
2015-12-28,1.5932,1.61,1.45,1.45,3350,0
2015-12-29,1.5499,1.55,1.5499,1.55,1100,0
2015-12-30,1.5599,1.5599,1.501,1.501,8563,0
2015-12-31,1.4701,1.53,1.4701,1.518,11845,0
2016-01-04,1.44,1.455,1.44,1.45,3000,0
2016-01-06,1.43,1.43,1.3848,1.3848,3500,0
2016-01-08,3.99,3.99,3.08,3.1,400,0
2016-01-11,2.51,2.51,1.4,1.63,45007,0
2016-01-12,1.61,1.61,1.52,1.531,30510,0
2016-01-13,1.54,1.54,1.47,1.51,3070,0
2016-01-14,1.5625,1.6,1.36,1.41,37573,0
2016-01-15,1.4595,1.496,1.36,1.39,29115,0
2016-01-19,1.41,1.41,1.26,1.26,10300,0
2016-01-20,1.29,1.32,1.28,1.28,1500,0
2016-01-21,1.3,1.33,1.3,1.33,370,0
2016-01-22,1.3701,1.38,1.3666,1.3666,5707,0
2016-01-25,1.41,1.41,1.38,1.38,2030,0
2016-01-26,1.37,1.38,1.35,1.35,23600,0
2016-01-27,1.41,1.47,1.41,1.42,922,0
2016-01-28,1.43,1.43,1.39,1.43,421,0
2016-01-29,1.41,1.47,1.4,1.4304,4601,0
2016-02-01,1.4201,1.4201,1.4201,1.4201,314,0
2016-02-02,1.43,1.43,1.43,1.43,100,0
2016-02-04,1.5201,1.5201,1.52,1.52,2700,0
2016-02-05,1.5394,1.5394,1.5,1.5,4700,0
2016-02-08,1.5,1.501,1.49,1.4994,1400,0
2016-02-09,1.4476,1.4476,1.43,1.44,700,0
2016-02-10,1.4466,1.4466,1.4466,1.4466,1000,0
2016-02-11,1.42,1.42,1.28,1.4,13843,0
2016-02-12,1.42,1.48,1.42,1.48,900,0
2016-02-17,1.5199,1.99,1.5199,1.868,146029,0
2016-02-18,1.9,2.2,1.9,2.13,120158,0
2016-02-19,2.0911,2.14,1.97,1.99,36059,0
2016-02-22,2.03,2.28,2,2.27,22801,0
2016-02-23,2.25,2.2701,2.196,2.2,21550,0
2016-02-24,2.2399,2.45,2.2,2.31,47397,0
2016-02-25,2.4,2.89,2.4,2.61,178106,0
2016-02-26,2.61,2.71,2.56,2.56,115783,0
2016-02-29,2.6,2.75,2.47,2.47,99313,0
2016-03-01,2.34,2.45,2.31,2.31,8900,0
2016-03-02,2.34,2.38,2.32,2.365,6029,0
2016-03-03,2.36,2.36,2.3,2.31,5875,0
2016-03-04,2.2984,2.36,2.295,2.35,2750,0
2016-03-07,2.3619,2.38,2.35,2.37,13080,0
2016-03-08,2.27,2.3326,2.23,2.265,16568,0
2016-03-09,2.3253,2.3253,2.28,2.28,1200,0
2016-03-10,2.3,2.3,2.26,2.26,1000,0
2016-03-11,2.292,2.292,2.26,2.26,450,0
2016-03-14,2.274,2.3,2.22,2.3,3602,0
2016-03-15,2.295,2.327,2.295,2.32,2729,0
2016-03-16,2.3,2.65,2.3,2.65,18808,0
2016-03-17,2.56,2.56,2.56,2.56,101,0
2016-03-18,2.54,2.55,2.47,2.47,7701,0
2016-03-21,2.62,2.64,2.5,2.59,20640,0
2016-03-22,2.6001,2.79,2.6,2.78,27582,0
2016-03-23,2.84,2.84,2.5644,2.65,24747,0
2016-03-24,2.5101,2.53,2.5,2.52,1268,0
2016-03-28,2.49,2.49,2.48,2.48,244,0
2016-03-29,2.47,2.6,2.46,2.6,15622,0
2016-03-30,2.65,2.66,2.56,2.57,17600,0
2016-03-31,2.549,2.57,2.5,2.57,2400,0
2016-04-01,2.45,2.5299,2.41,2.5299,2600,0
2016-04-05,2.42,2.436,2.4,2.41,3000,0
2016-04-06,2.4005,2.4005,2.34,2.34,2532,0
2016-04-07,2.34,2.46,2.34,2.39,6500,0
2016-04-11,2.37,2.37,2.31,2.31,2008,0
2016-04-12,2.35,2.35,2.26,2.26,28900,0
2016-04-13,2.2611,2.38,2.2611,2.38,15404,0
2016-04-14,2.39,2.4,2.31,2.34,5005,0
2016-04-15,2.4,2.48,2.4,2.48,600,0
2016-04-18,2.42,2.47,2.42,2.43,700,0
2016-04-19,2.46,2.47,2.4216,2.4216,3700,0
2016-04-20,2.43,2.47,2.43,2.47,365,0
2016-04-21,2.45,2.45,2.39,2.43,900,0
2016-04-22,2.3838,2.3838,2.3838,2.3838,1000,0
2016-04-25,2.37,2.44,2.29,2.4299,18600,0
2016-04-26,2.36,2.38,2.36,2.38,700,0
2016-04-28,2.38,2.38,2.35,2.36,2100,0
2016-04-29,2.33,2.37,2.33,2.37,500,0
2016-05-03,2.3599,2.36,2.16,2.2844,15818,0
2016-05-04,2.25,2.275,2.15,2.21,14900,0
2016-05-05,2.226,2.24,2.17,2.24,749,0
2016-05-06,2.23,2.23,2.14,2.16,9812,0
2016-05-09,2.16,2.1899,2.15,2.1899,2300,0
2016-05-10,2.189,2.21,2.186,2.2,13600,0
2016-05-11,2.2,2.23,2.19,2.19,9800,0
2016-05-12,2.18,2.23,2.13,2.13,23000,0
2016-05-13,2.2,2.23,2.1788,2.2285,6130,0
2016-05-16,2.161,2.23,2.161,2.18,10263,0
2016-05-17,2.15,2.175,2.12,2.15,6630,0
2016-05-18,2.16,2.16,1.79,2.01,88009,0
2016-05-19,2.14,2.14,1.92,2.09,16850,0
2016-05-20,2.15,2.22,2.13,2.22,5000,0
2016-05-23,2.004,2.14,2.004,2.14,2713,0
2016-05-24,2.17,2.2,2.17,2.2,1365,0
2016-05-25,2.19,2.19,2.19,2.19,101,0
2016-05-26,2.23,2.23,2.2014,2.22,4150,0
2016-05-27,2.2,2.2,2.16,2.16,1300,0
2016-05-31,2.11,2.11,2.06,2.1,14000,0
2016-06-01,2.19,2.2,2.13,2.16,5405,0
2016-06-02,2.1499,2.1499,2.1499,2.1499,2000,0
2016-06-03,2.14,2.14,2.03,2.06,2990,0
2016-06-06,2.0601,2.1199,2.0601,2.1199,3869,0
2016-06-07,2.08,2.08,2.07,2.07,200,0
2016-06-08,2.05,2.05,1.98,2.0497,10278,0
2016-06-09,2.03,2.036,2,2.036,5000,0
2016-06-10,1.99,2.03,1.99,2,2300,0
2016-06-13,1.94,1.94,1.93,1.93,405,0
2016-06-14,1.9401,1.96,1.9,1.96,10192,0
2016-06-16,1.95,1.95,1.93,1.93,999,0
2016-06-17,1.961,1.972,1.9599,1.9599,3100,0
2016-06-20,1.92,1.92,1.92,1.92,2000,0
2016-06-21,1.8201,2,1.82,2,4200,0
2016-06-22,1.96,1.96,1.82,1.82,50800,0
2016-06-23,1.98,2,1.95,1.95,2420,0
2016-06-24,1.82,1.82,1.72,1.72,12000,0
2016-06-27,1.74,1.76,1.55,1.56,60034,0
2016-06-28,1.65,1.76,1.65,1.74,70087,0
2016-06-29,1.76,1.8,1.75,1.77,14102,0
2016-06-30,1.76,1.7695,1.73,1.75,26080,0
2016-07-01,1.71,1.71,1.71,1.71,100,0
2016-07-05,1.82,1.87,1.75,1.76,41048,0
2016-07-06,1.751,1.78,1.75,1.77,2300,0
2016-07-07,1.8,1.8205,1.8,1.8,2700,0
2016-07-08,1.8,1.8,1.77,1.77,3205,0
2016-07-11,1.75,1.75,1.7232,1.7232,1100,0
2016-07-12,1.83,1.87,1.8199,1.83,9200,0
2016-07-13,1.7901,1.7901,1.76,1.7696,1600,0
2016-07-14,1.78,1.88,1.7,1.72,13600,0
2016-07-15,1.77,1.796,1.77,1.796,700,0
2016-07-19,1.96,1.96,1.95,1.95,1500,0
2016-07-22,1.95,1.98,1.95,1.98,1200,0
2016-07-25,2.05,2.12,2.05,2.07,7701,0
2016-07-26,2.062,2.17,2.062,2.17,5700,0
2016-07-27,2.174,2.2086,2.174,2.2,1012,0
2016-07-28,2.22,2.2501,2.22,2.25,4700,0
2016-08-01,2.403,2.403,2.403,2.403,1000,0
2016-08-02,2.2425,2.3,2.0491,2.18,710,0
2016-08-03,2.0801,2.134,2.0801,2.134,700,0
2016-08-04,2.1,2.1,2.0631,2.0679,2100,0
2016-08-05,2.058,2.08,2.058,2.08,1400,0
2016-08-08,2.02,2.03,1.9699,1.97,25180,0
2016-08-09,2,2.051,1.88,1.9001,44906,0
2016-08-10,2.0004,2.0004,1.92,1.96,1500,0
2016-08-12,1.93,1.93,1.89,1.89,800,0
2016-08-15,1.99,1.999,1.95,1.992,8025,0
2016-08-16,1.91,1.91,1.91,1.91,500,0
2016-08-18,1.87,1.87,1.87,1.87,101,0
2016-08-19,1.8899,1.8899,1.8899,1.8899,900,0
2016-08-22,1.9,1.98,1.9,1.97,4918,0
2016-08-23,2.08,2.23,2.08,2.1,1500,0
2016-08-24,2.28,2.29,2.27,2.28,2200,0
2016-08-25,2.32,2.32,2.25,2.31,2200,0
2016-08-26,2.32,2.35,2.32,2.35,1800,0
2016-08-29,2.21,2.21,2.18,2.18,208,0
2016-08-31,2.1,2.125,2.1,2.1,6999,0
2016-09-02,2.15,2.18,2.11,2.18,1949,0
2016-09-06,2.58,2.86,2.5,2.68,369179,0
2016-09-07,2.82,2.84,2.53,2.535,32546,0
2016-09-08,2.51,2.62,2.45,2.52,22934,0
2016-09-09,2.63,2.63,2.28,2.48,7660,0
2016-09-12,2.62,2.62,2.47,2.4812,3700,0
2016-09-13,2.44,2.47,2.41,2.42,14736,0
2016-09-14,2.4076,2.42,2.355,2.38,5500,0
2016-09-15,2.3112,2.37,2.28,2.29,8574,0
2016-09-16,2.32,2.38,2.32,2.35,1000,0
2016-09-19,2.289,2.3275,2.23,2.23,22000,0
2016-09-20,2.2,2.32,2.19,2.32,10774,0
2016-09-21,2.38,2.39,2.27,2.3399,3810,0
2016-09-22,2.33,2.4499,2.321,2.4499,1400,0
2016-09-23,2.339,2.35,2.29,2.29,8900,0
2016-09-26,2.3,2.3,2.2,2.2,8503,0
2016-09-27,2.2799,2.2799,2.21,2.21,4200,0
2016-09-28,2.23,2.32,2.18,2.2999,14694,0
2016-09-29,2.25,2.4,2.24,2.36,4865,0
2016-09-30,2.36,2.47,2.3,2.43,14200,0
2016-10-03,2.44,2.44,2.4,2.44,400,0
2016-10-04,2.4405,2.4405,2.39,2.39,1400,0
2016-10-05,2.38,2.38,2.36,2.36,700,0
2016-10-06,2.33,2.345,2.28,2.3,15811,0
2016-10-07,2.28,2.31,2.275,2.28,3200,0
2016-10-10,2.304,2.345,2.14,2.24,13950,0
2016-10-11,2.26,2.31,2.22,2.22,37900,0
2016-10-12,2.25,2.25,2.25,2.25,2905,0
2016-10-13,2.2334,2.2868,2.2334,2.2604,9601,0
2016-10-14,2.2801,2.2801,2.2801,2.2801,800,0
2016-10-17,2.3,2.4,2.3,2.36,12318,0
2016-10-18,2.4,2.42,2.4,2.42,630,0
2016-10-19,2.46,2.52,2.46,2.52,3900,0
2016-10-20,2.48,2.48,2.43,2.43,2200,0
2016-10-21,2.44,2.53,2.44,2.53,1507,0
2016-10-24,2.47,2.47,2.34,2.36,6129,0
2016-10-25,2.38,2.4,2.32,2.32,3355,0
2016-10-26,2.31,2.31,2.2825,2.2825,4200,0
2016-10-28,2.2334,2.2334,2.14,2.14,1003,0
2016-10-31,2.171,2.24,2.171,2.1996,8436,0
2016-11-01,2.2157,2.2157,2.2157,2.2157,300,0
2016-11-02,1.98,2.0299,1.95,2.0299,4702,0
2016-11-03,1.97,2.04,1.97,1.97,1200,0
2016-11-04,1.951,2.037,1.951,2.03,9831,0
2016-11-07,2.04,2.0603,2.03,2.03,13170,0
2016-11-08,2.18,2.28,2.08,2.28,52365,0
2016-11-09,2.25,2.38,2.1443,2.38,23781,0
2016-11-10,2.3194,2.32,2.31,2.32,1685,0
2016-11-11,2.2637,2.2637,2.23,2.23,650,0
2016-11-14,2.21,2.26,2.21,2.2133,8323,0
2016-11-15,2.17,2.23,2.12,2.12,14100,0
2016-11-16,2.09,2.2856,2.09,2.2856,5320,0
2016-11-17,2.2357,2.2357,2.133,2.15,4914,0
2016-11-18,2.1857,2.1857,2.15,2.15,4576,0
2016-11-21,2.0751,2.09,2.06,2.08,8400,0
2016-11-22,2.1,2.1,2.0101,2.0101,13982,0
2016-11-23,2.07,2.07,1.91,1.91,11452,0
2016-11-25,2,2,1.9683,1.97,11236,0
2016-11-28,1.94,1.94,1.94,1.94,2600,0
2016-11-29,1.891,1.97,1.891,1.9417,3710,0
2016-11-30,1.97,2.08,1.95,2.08,8561,0
2016-12-01,2.08,2.11,2.08,2.11,7325,0
2016-12-02,2.1323,2.18,2.1301,2.15,10383,0
2016-12-05,2.14,2.14,2.05,2.13,3630,0
2016-12-06,2.1444,2.15,2.04,2.04,2236,0
2016-12-07,2.06,2.06,2.05,2.05,500,0
2016-12-08,2.0524,2.14,2.0524,2.14,4795,0
2016-12-09,2.21,2.21,2.09,2.12,4814,0
2016-12-12,2.101,2.101,2.101,2.101,1400,0
2016-12-13,2.1,2.112,2.0318,2.112,3708,0
2016-12-14,2.07,2.15,1.99,1.99,7500,0
2016-12-15,1.94,1.94,1.9,1.9,6000,0
2016-12-16,1.91,1.9482,1.91,1.9206,1584,0
2016-12-20,1.91,1.92,1.91,1.92,800,0
2016-12-23,2.05,2.05,1.99,2.0112,3003,0
2016-12-27,2.01,2.0294,1.67,1.847,11298,0
2016-12-28,2.13,2.13,1.96,1.98,7651,0
2016-12-30,1.96,1.98,1.96,1.97,9705,0
2017-01-03,1.98,2.01,1.98,2.01,900,0
2017-01-04,2,2,1.96,1.961,2697,0
2017-01-05,1.95,2.05,1.95,2.0465,3069,0
2017-01-09,2.02,2.03,2.02,2.03,236,0
2017-01-11,2.0299,2.0299,1.96,2.02,350,0
2017-01-12,1.96,2.02,1.95,1.95,3107,0
2017-01-13,1.94,1.9686,1.94,1.9599,4083,0
2017-01-17,1.79,1.95,1.79,1.92,10104,0
2017-01-18,1.91,1.91,1.85,1.85,200,0
2017-01-19,1.7911,1.84,1.7911,1.84,520,0
2017-01-20,1.82,1.85,1.79,1.85,1100,0
2017-01-23,1.8489,1.86,1.79,1.79,12665,0
2017-01-24,1.89,1.9,1.84,1.8529,41978,0
2017-01-25,1.8721,1.88,1.84,1.87,4064,0
2017-01-26,1.893,1.893,1.84,1.84,3088,0
2017-01-27,1.841,1.841,1.84,1.84,1000,0
2017-02-01,1.88,1.88,1.7035,1.75,2915,0
2017-02-06,1.79,1.8206,1.75,1.76,10804,0
2017-02-07,1.76,1.76,1.74,1.74,900,0
2017-02-08,1.7618,1.86,1.76,1.86,1161,0
2017-02-09,1.801,1.801,1.801,1.801,100,0
2017-02-10,1.8101,1.8276,1.81,1.82,5004,0
2017-02-13,1.8,1.809,1.8,1.809,6000,0
2017-02-14,1.81,1.8168,1.77,1.79,11172,0
2017-02-15,1.77,1.77,1.71,1.72,1604,0
2017-02-16,1.76,1.8,1.76,1.78,4802,0
2017-02-17,1.78,1.78,1.78,1.78,100,0
2017-02-21,1.76,1.79,1.76,1.77,1249,0
2017-02-22,1.7469,1.7469,1.7469,1.7469,214,0
2017-02-23,1.7899,1.8096,1.7899,1.8096,700,0
2017-02-24,1.7508,1.7508,1.7508,1.7508,100,0
2017-02-28,1.74,1.74,1.74,1.74,757,0
2017-03-01,1.73,1.73,1.73,1.73,1631,0
2017-03-02,1.75,1.75,1.72,1.7324,5099,0
2017-03-03,1.78,1.78,1.7496,1.75,3600,0
2017-03-06,1.749,1.75,1.7,1.7,740,0
2017-03-07,1.63,1.64,1.5539,1.6,6100,0
2017-03-08,1.6,1.6,1.49,1.59,10966,0
2017-03-09,1.5541,1.5541,1.5541,1.5541,159,0
2017-03-10,1.55,1.5553,1.48,1.5,13810,0
2017-03-13,1.56,1.56,1.44,1.46,7394,0
2017-03-14,1.3967,1.5136,1.3967,1.5136,502,0
2017-03-15,1.4979,1.5341,1.4732,1.53,53097,0
2017-03-16,1.53,1.545,1.48,1.545,40121,0
2017-03-17,1.54,1.5934,1.54,1.5934,5130,0
2017-03-20,1.5973,1.6,1.5973,1.6,923,0
2017-03-23,1.5392,1.5392,1.5,1.53,3262,0
2017-03-24,1.52,1.52,1.52,1.52,100,0
2017-03-27,1.5,1.55,1.499,1.55,1600,0
2017-03-28,1.51,1.54,1.49,1.52,19025,0
2017-03-29,1.5141,1.5141,1.5132,1.5132,205,0
2017-03-31,1.5699,1.5699,1.5577,1.5577,900,0
2017-04-03,1.53,1.5777,1.53,1.55,7186,0
2017-04-04,1.53,1.53,1.52,1.52,2385,0
2017-04-05,1.5277,1.5277,1.5277,1.5277,203,0
2017-04-10,1.53,1.55,1.5282,1.55,10000,0
2017-04-11,1.52,1.52,1.51,1.51,2266,0
2017-04-12,1.52,1.5299,1.52,1.5299,400,0
2017-04-13,1.51,1.52,1.51,1.51,2550,0
2017-04-17,1.51,1.54,1.51,1.54,1093,0
2017-04-18,1.52,1.52,1.52,1.52,100,0
2017-04-19,1.4901,1.5,1.49,1.49,815,0
2017-04-20,1.5,1.5,1.5,1.5,158,0
2017-04-21,1.47,1.47,1.47,1.47,1350,0
2017-04-26,1.4201,1.4201,1.42,1.42,2280,0
2017-04-27,1.38,1.4,1.34,1.4,1700,0
2017-04-28,1.4099,1.44,1.4099,1.44,635,0
2017-05-01,1.46,1.46,1.46,1.46,491,0
2017-05-02,1.42,1.422,1.3952,1.42,2504,0
2017-05-04,1.4024,1.4024,1.3865,1.3865,7500,0
2017-05-05,1.3801,1.3802,1.38,1.3802,2142,0
2017-05-08,1.271,1.2788,1.22,1.24,32369,0
2017-05-09,1.22,1.29,1.1545,1.25,25595,0
2017-05-10,1.25,1.25,1.22,1.22,454,0
2017-05-11,1.15,1.18,1.05,1.05,6610,0
2017-05-12,1.0601,1.0699,1.03,1.03,5051,0
2017-05-15,1.06,1.06,0.91,0.988,30491,0
2017-05-16,0.99,1.0799,0.98,1.035,9053,0
2017-05-17,0.9257,1.03,0.9211,1.02,1435,0
2017-05-18,1.02,1.04,1,1.03,1230,0
2017-05-19,1.0026,1.034,0.9926,1.0101,2483,0
2017-05-22,0.96,1.02,0.96,1.02,4962,0
2017-05-23,1.02,1.05,0.99,1.04,6174,0
2017-05-24,1.002,1.09,1.002,1.04,10320,0
2017-05-25,1.04,1.0501,1.03,1.05,4615,0
2017-05-26,1.11,1.259,1.11,1.1805,2453,0
2017-05-30,1.2,1.2,1,1.0299,8025,0
2017-05-31,1.04,1.04,0.91,0.91,10965,0
2017-06-02,0.965,1.029,0.965,1.029,727,0
2017-06-05,1.03,1.03,0.934,0.9676,4851,0
2017-06-06,1,1.05,1,1.05,9944,0
2017-06-07,1.06,1.15,0.96,1.04,3672,0
2017-06-08,1.12,1.12,1.12,1.12,100,0
2017-06-09,1.1489,1.18,1.1134,1.12,3535,0
2017-06-12,1.12,1.2,1.12,1.2,2632,0
2017-06-13,1.1626,1.1626,1.13,1.1552,1030,0
2017-06-14,1.1001,1.1001,1.08,1.08,18430,0
2017-06-15,1.0917,1.27,1.0684,1.1,67803,0
2017-06-16,1.1408,1.2101,1.09,1.09,8443,0
2017-06-19,1.16,1.2,1.1591,1.1957,18445,0
2017-06-20,1.19,1.19,1.14,1.16,3795,0
2017-06-21,1.15,1.19,1.13,1.1601,4693,0
2017-06-23,1.1,1.1,1.04,1.0999,1387,0
2017-06-26,1.04,1.1484,1.03,1.03,4091,0
2017-06-27,1.0452,1.0452,1.0387,1.0387,738,0
2017-06-28,1.03,1.05,1.03,1.05,3566,0
2017-06-29,1.1,1.1,1.1,1.1,501,0
2017-06-30,1.09,1.09,1.0615,1.0615,700,0
2017-07-03,0.9809,1.0799,0.9809,1.0799,409,0
2017-07-05,1.0501,1.0513,1.03,1.0499,9801,0
2017-07-06,1.0499,1.05,1.03,1.0301,6550,0
2017-07-07,1.03,1.06,1.03,1.04,4511,0
2017-07-10,1.05,1.05,1.03,1.03,3904,0
2017-07-11,1.03,1.06,1.03,1.06,9699,0
2017-07-12,1.0599,1.0599,1.04,1.04,1840,0
2017-07-14,1.04,1.04,1.04,1.04,650,0
2017-07-19,0.9187,0.9201,0.88,0.88,15022,0
2017-07-20,0.8687,0.8769,0.7661,0.81,36360,0
2017-07-21,0.811,0.84,0.7761,0.84,21353,0
2017-07-24,0.84,0.8699,0.8,0.8303,3109,0
2017-07-25,0.83,0.9,0.83,0.87,13706,0
2017-07-26,0.87,0.9058,0.791,0.8901,14816,0
2017-07-27,0.89,0.89,0.89,0.89,201,0
2017-07-28,0.86,0.86,0.86,0.86,100,0
2017-07-31,0.83,0.83,0.8,0.82,700,0
2017-08-01,0.8001,0.8249,0.8001,0.8249,3076,0
2017-08-02,0.8051,0.8809,0.74,0.797,49006,0
2017-08-03,0.7913,0.79202,0.7501,0.7501,559,0
2017-08-04,0.73,0.733,0.6901,0.7299,3601,0
2017-08-07,0.7197,0.7197,0.66,0.66,2153,0
2017-08-08,0.69,0.8255,0.66,0.7,15013,0
2017-08-09,0.7174,0.737,0.68,0.696,10350,0
2017-08-10,0.7,0.7279,0.6846,0.6921,13452,0
2017-08-11,0.65,0.68,0.65,0.658,7059,0
2017-08-16,0.62,0.7003,0.62,0.7003,21362,0
2017-08-17,0.6529,0.66,0.6281,0.6599,4619,0
2017-08-18,0.6729,0.77,0.62,0.67,39790,0
2017-08-21,0.664,0.664,0.59,0.6499,15128,0
2017-08-22,0.594,0.594,0.578,0.58,4015,0
2017-08-23,0.609,0.6254,0.5979,0.6068,2760,0
2017-08-24,0.6091,0.6091,0.51606,0.51606,22916,0
2017-08-25,0.542,0.601,0.5419,0.5789,83948,0
2017-08-28,0.5699,0.5699,0.5101,0.5641,22755,0
2017-08-29,0.55,0.56,0.5224,0.5311,10758,0
2017-08-30,0.52,0.5872,0.52,0.5872,11130,0
2017-08-31,0.5132,0.5938,0.5132,0.57,5977,0
2017-09-01,0.5602,0.5701,0.51,0.5421,23879,0
2017-09-05,0.55,0.57,0.5101,0.5181,14120,0
2017-09-06,0.525,0.56,0.525,0.5512,2328,0
2017-09-07,0.522,0.5481,0.51,0.5124,6728,0
2017-09-08,0.51,0.5418,0.51,0.52,6475,0
2017-09-11,0.52,0.5363,0.5,0.5073,19329,0
2017-09-12,0.54,0.55,0.511,0.511,7114,0
2017-09-13,0.5151,0.603,0.515,0.598,442548,0
2017-09-14,0.62,0.95,0.6,0.63,4966420,0
2017-09-15,0.65,0.8487,0.6212,0.723,1184720,0
2017-09-18,0.72,0.75,0.6402,0.65,322255,0
2017-09-19,0.64,0.6789,0.62,0.6242,170883,0
2017-09-20,0.6,0.65,0.6,0.6316,46383,0
2017-09-21,0.603,0.6598,0.6,0.61,83171,0
2017-09-22,0.6277,0.6499,0.6057,0.6111,38432,0
2017-09-25,0.6121,0.6483,0.612,0.64,17870,0
2017-09-26,0.6426,0.77,0.64,0.7319,99131,0
2017-09-27,0.7,0.75,0.6901,0.71,26823,0
2017-09-28,0.7,0.7,0.6623,0.67,16482,0
2017-09-29,0.6623,0.68,0.6501,0.671,25935,0
2017-10-02,0.65,0.65,0.6,0.65,12092,0
2017-10-03,0.6102,0.6503,0.61,0.6301,45279,0
2017-10-04,0.65,0.65,0.61,0.61,32254,0
2017-10-05,0.613,0.65,0.6117,0.6203,21092,0
2017-10-06,0.63,0.6579,0.62,0.64,52039,0
2017-10-09,0.64,0.64,0.6,0.6111,45158,0
2017-10-10,0.601,0.62,0.6,0.6199,7894,0
2017-10-11,0.6126,0.62,0.5801,0.5821,75043,0
2017-10-12,0.5801,0.5899,0.55,0.56667,26953,0
2017-10-13,0.5799,0.5804,0.5528,0.5649,15166,0
2017-10-16,0.59,0.6,0.5702,0.5801,33177,0
2017-10-17,0.6087,0.6087,0.5617,0.59,12158,0
2017-10-18,0.5599,0.5755,0.5599,0.56,12668,0
2017-10-19,0.588,0.6,0.55,0.56,90213,0
2017-10-20,0.5602,0.5908,0.5601,0.57,5866,0
2017-10-23,0.56,0.58,0.54,0.58,12917,0
2017-10-24,0.5538,0.5696,0.5501,0.5696,629,0
2017-10-25,0.5409,0.58,0.54,0.5699,9929,0
2017-10-26,0.5342,0.5599,0.5342,0.5422,2308,0
2017-10-27,0.56,0.588,0.4723,0.5099,140406,0
2017-10-30,0.51,0.5355,0.4986,0.5025,12790,0
2017-10-31,0.5276,0.5276,0.4986,0.52,26893,0
2017-11-01,0.5,0.5,0.4499,0.47,59991,0
2017-11-02,0.4935,0.52,0.46,0.51,87717,0
2017-11-03,0.51,0.529,0.4668,0.4975,64711,0
2017-11-06,0.4915,0.5,0.4905,0.491,11631,0
2017-11-07,0.495,0.495,0.42,0.4301,17450,0
2017-11-08,0.4518,0.4816,0.4518,0.4799,6770,0
2017-11-09,0.5038,0.5145,0.4751,0.4788,1458,0
2017-11-10,0.48,0.481,0.4688,0.4689,8690,0
