Date,Open,High,Low,Close,Volume,OpenInt
2013-04-05,10,17,10,11.25,48000,0
2013-04-08,11.4,11.9,11.01,11.9,4450,0
2013-04-09,12,12,11.75,11.9,4523,0
2013-04-10,11.46,11.46,11.45,11.45,1500,0
2013-04-11,12.9,12.9,12.49,12.49,600,0
2013-04-12,12,12,12,12,370,0
2013-04-15,12,12,12,12,100,0
2013-04-16,11.5,12,11.5,12,200,0
2013-04-17,11.8,11.8,11.75,11.75,900,0
2013-04-18,12,12,12,12,2500,0
2013-04-19,11.6,11.6,11.6,11.6,2250,0
2013-04-22,11.6,11.6,11.6,11.6,2500,0
2013-04-25,11.45,11.5,11.45,11.5,1250,0
2013-04-26,11.5,11.5,11.5,11.5,2170,0
2013-04-29,11.55,11.55,11.55,11.55,500,0
2013-04-30,11.4,11.4,11.4,11.4,860,0
2013-05-01,11.5,11.5,11.5,11.5,1000,0
2013-05-02,11.55,11.55,11.55,11.55,100,0
2013-05-03,11.55,11.55,11.5,11.5,1600,0
2013-05-06,11.6,11.6,11.35,11.5,3973,0
2013-05-07,12,12,11.4,11.4,4836,0
2013-05-08,11.75,11.75,11.75,11.75,1000,0
2013-05-09,12.25,12.9,11.5,11.5,5500,0
2013-05-10,11.75,11.75,11.55,11.75,300,0
2013-05-13,11.81,12,11.76,11.9,1937,0
2013-05-14,11.9,12,11.75,11.75,2800,0
2013-05-15,11.88,11.88,11.65,11.72,7000,0
2013-05-16,11.74,11.74,11.7,11.74,3883,0
2013-05-17,11.76,11.76,11.75,11.75,1700,0
2013-05-20,11.8,11.8,11.4,11.6,13496,0
2013-05-21,11.73,11.76,11.61,11.65,33157,0
2013-05-22,11.92,11.92,11.7,11.7,137647,0
2013-05-23,11.7,11.7,11.68,11.69,5336,0
2013-05-24,11.7,11.7,11.68,11.68,1890,0
2013-05-28,12.9,12.9,11.75,11.8,6485,0
2013-05-29,11.8,11.8,11.79,11.8,700,0
2013-05-30,11.8,11.8,11.75,11.8,5750,0
2013-05-31,11.92,11.92,11.68,11.75,15493,0
2013-06-03,11.68,11.75,11.5,11.7,5419,0
2013-06-04,11.2,11.7,10.5,11.7,5362,0
2013-06-05,11.4,11.7,11.25,11.25,950,0
2013-06-06,11.31,11.31,10.51,10.51,4046,0
2013-06-07,10.5,10.5,9,10.25,5290,0
2013-06-10,10,10,7,9.9,900,0
2013-06-11,9.99,9.99,9.95,9.99,2300,0
2013-06-12,9.99,9.99,9.9,9.95,5000,0
2013-06-13,9.95,9.95,9.95,9.95,300,0
2013-06-14,9.99,9.99,9.25,9.5,2750,0
2013-06-17,9.5,9.91,9.5,9.75,2577,0
2013-06-18,9.81,10,9.81,9.95,13857,0
2013-06-19,9.95,9.95,9.88,9.91,4250,0
2013-06-20,9.88,9.88,9.65,9.65,2870,0
2013-06-21,9.7,9.85,9.7,9.85,9057,0
2013-06-24,10.25,10.25,9.95,9.95,7100,0
2013-06-25,9.96,9.96,9.95,9.95,6581,0
2013-06-26,9.96,10.02,9.95,9.96,17024,0
2013-06-27,10,10,9.95,9.96,54230,0
2013-06-28,9.96,9.96,9.9,9.96,26625,0
2013-07-01,9.96,10.15,9.95,10.11,30615,0
2013-07-02,10.2,10.95,10.11,10.39,14976,0
2013-07-03,10.95,11.5,10.95,11.5,11682,0
2013-07-05,11.5,11.7,11.5,11.65,23030,0
2013-07-08,11.8,11.8,11.45,11.5,27409,0
2013-07-09,11.55,11.6,11,11.59,6541,0
2013-07-10,11.6,11.6,11.21,11.5,2830,0
2013-07-11,11.65,11.65,11.55,11.6,6420,0
2013-07-12,11.6,11.6,11.25,11.6,8427,0
2013-07-15,11.6,11.65,11.58,11.6,2820,0
2013-07-16,11.31,11.31,10.01,10.05,9605,0
2013-07-17,10.15,11,10.15,11,1440,0
2013-07-18,10.98,10.98,10.74,10.96,3450,0
2013-07-19,10.92,10.92,10.84,10.87,1633,0
2013-07-22,11,11.6,10.95,11.6,2980,0
2013-07-23,11.55,11.55,11.15,11.35,3714,0
2013-07-24,11.35,11.35,10.4,11,1800,0
2013-07-25,10.6,11,10.41,11,5515,0
2013-07-26,10.8,10.8,10.65,10.65,1823,0
2013-07-29,11.6,11.6,10.51,11.55,13362,0
2013-07-30,11.6,11.6,11.1,11.16,3790,0
2013-07-31,11.5,11.55,11.12,11.5,7410,0
2013-08-01,11.12,11.55,11.12,11.14,5355,0
2013-08-02,11.44,11.45,11.26,11.45,1300,0
2013-08-05,11.45,11.55,11.1,11.12,18600,0
2013-08-06,11.55,11.6,11.22,11.6,15175,0
2013-08-07,11.59,11.6,11.15,11.44,3490,0
2013-08-08,11.23,11.5,11.23,11.5,2975,0
2013-08-09,11.5,11.7,11.36,11.7,21997,0
2013-08-12,11.7,11.79,11.05,11.7,30475,0
2013-08-13,11.72,11.72,10.51,11.1,59581,0
2013-08-14,9.5,9.75,9.1,9.1,346771,0
2013-08-15,9.39,9.74,8.58,9.65,141279,0
2013-08-16,9.8,10.25,9.36,9.75,179194,0
2013-08-19,9.76,9.9,9.3,9.51,23260,0
2013-08-20,9.309,9.6,9.3,9.4,40701,0
2013-08-21,9.6,9.6,9.0001,9.25,51013,0
2013-08-22,9.1,9.45,9.1,9.26,22801,0
2013-08-23,9.34,10,9.25,9.99,72677,0
2013-08-26,10,10.49,9.76,9.87,165322,0
2013-08-27,9.91,10,9.73,9.8,42122,0
2013-08-28,9.95,10.05,9.71,9.77,29701,0
2013-08-29,9.8,9.886,9.55,9.6,43112,0
2013-08-30,9.91,9.91,9.66,9.69,8006,0
2013-09-03,9.94,9.94,9.7,9.702,21007,0
2013-09-04,9.85,9.89,9.65,9.85,21742,0
2013-09-05,9.89,9.91,9.5,9.88,19591,0
2013-09-06,9.99,10,9.66,9.85,22364,0
2013-09-09,9.88,10,9.676,9.94,22158,0
2013-09-10,9.9,9.9,9.51,9.9,14184,0
2013-09-11,9.88,10.2,9.57,10.18,103949,0
2013-09-12,10.5,11.09,10.34,11.09,333586,0
2013-09-13,11.46,12.42,11.352,12.14,394108,0
2013-09-16,12.44,14.07,12.44,12.77,454997,0
2013-09-17,13.36,13.5,12,12.57,191673,0
2013-09-18,12.28,12.94,12.231,12.74,97827,0
2013-09-19,12.93,13,12.6,12.65,129964,0
2013-09-20,12.94,12.94,12.08,12.08,148585,0
2013-09-23,12.09,12.55,12,12.48,81728,0
2013-09-24,12.45,12.85,12.16,12.8,67400,0
2013-09-25,12.89,14.25,12.559,13.86,247798,0
2013-09-26,14.81,18.49,14.41,16.25,649000,0
2013-09-27,16.87,22.85,16.65,21,938196,0
2013-09-30,20.85,23.25,18.51,20.26,661237,0
2013-10-01,20.1,22.38,19,19.6,226500,0
2013-10-02,19.5,22.59,19,19.94,702200,0
2013-10-03,20.49,21.4,19.25,19.88,175200,0
2013-10-04,20,20.84,19.11,19.91,204900,0
2013-10-07,19.63,21.38,19.38,19.88,240000,0
2013-10-08,20.1,20.1,17.25,18.75,263900,0
2013-10-09,16.7,17.75,15.15,15.39,291133,0
2013-10-10,15.43,17.73,15.43,16.98,242244,0
2013-10-11,16.31,16.75,15.75,16,148845,0
2013-10-14,15.99,18.18,15.51,17.44,159043,0
2013-10-15,17.37,18.66,17.35,17.53,151796,0
2013-10-16,18.07,18.1,17.3,17.98,82900,0
2013-10-17,18.02,18.42,16.09,16.69,240200,0
2013-10-18,16.16,16.68,15.23,15.24,262700,0
2013-10-21,15.14,15.17,13.81,14.51,366300,0
2013-10-22,14.95,15.57,14.1,14.31,231650,0
2013-10-23,14.34,14.73,13.62,14.13,1893900,0
2013-10-24,14.07,14.32,14.01,14.1,166700,0
2013-10-25,14.18,15.75,14.18,14.99,515500,0
2013-10-28,15.25,15.61,14.06,14.6,207200,0
2013-10-29,14.6,14.99,14.42,14.53,89000,0
2013-10-30,14.51,14.92,14.1,14.21,130700,0
2013-10-31,14.56,14.8,13.61,13.79,192942,0
2013-11-01,14.07,14.1,12.76,12.84,284100,0
2013-11-04,12.82,13.1,11.57,12.3,362835,0
2013-11-05,12.32,12.99,12,12.67,166300,0
2013-11-06,13.04,13.37,12.51,12.62,244900,0
2013-11-07,12.69,12.69,11,11.13,394500,0
2013-11-08,11.15,11.65,11.09,11.32,101500,0
2013-11-11,11.42,12.79,11.3,12.35,197476,0
2013-11-12,12.55,12.64,12.18,12.39,110000,0
2013-11-13,12.52,12.79,12.2,12.6,98900,0
2013-11-14,13.6,15.16,12.8,14.97,571300,0
2013-11-15,15.76,16.68,15,15.45,592900,0
2013-11-18,16,16.2,13.85,14.18,352600,0
2013-11-19,14.2,14.24,13.2,13.28,114800,0
2013-11-20,13.21,14.25,13.15,13.35,108000,0
2013-11-21,13.33,14.14,13.25,13.71,68900,0
2013-11-22,14.03,14.53,13.7,13.81,133500,0
2013-11-25,14,14.39,13.86,14.21,163800,0
2013-11-26,14.22,14.35,13.68,14.05,121600,0
2013-11-27,13.98,14.27,13.75,14.25,74600,0
2013-11-29,14.35,15.1,14.33,14.73,69016,0
2013-12-02,15.02,15.02,14.15,14.49,126900,0
2013-12-03,14.34,14.34,13.47,13.78,136100,0
2013-12-04,13.8,14.14,13.31,13.58,77800,0
2013-12-05,13.32,13.76,12.69,12.77,173400,0
2013-12-06,13,13.27,12.4,12.49,90000,0
2013-12-09,12.41,12.5,11.9,12.08,159200,0
2013-12-10,12.05,12.3,11.91,12.11,75700,0
2013-12-11,12.08,12.81,12.08,12.64,114500,0
2013-12-12,12.6,12.9,12.5,12.61,86416,0
2013-12-13,12.7,13.18,12.5,12.55,122700,0
2013-12-16,12.8,12.98,12.26,12.5,90500,0
2013-12-17,12.43,12.5,12.06,12.28,60200,0
2013-12-18,12.26,12.4,12.01,12.27,134200,0
2013-12-19,12.3,13.1,12.3,12.53,107200,0
2013-12-20,12.65,13.65,12.39,13.5,267000,0
2013-12-23,13.62,13.73,13.15,13.29,64900,0
2013-12-24,13.3,13.95,13.21,13.84,83675,0
2013-12-26,13.85,14.2,13.84,13.99,68600,0
2013-12-27,13.99,14.14,13.67,13.91,37000,0
2013-12-30,13.89,14.1,13.39,13.96,72100,0
2013-12-31,14.2,14.2,13.61,13.78,63500,0
2014-01-02,13.94,14.12,13.66,13.92,38183,0
2014-01-03,13.9,14.26,13.49,13.5,81644,0
2014-01-06,13.5,14.09,13.31,13.98,79700,0
2014-01-07,14.02,14.52,14.02,14.47,138300,0
2014-01-08,14.44,15.88,14.26,15.49,283400,0
2014-01-09,15.88,16.73,15.55,15.83,151400,0
2014-01-10,16.19,16.49,15.65,16.39,123200,0
2014-01-13,16.42,17.01,15.95,16.29,166000,0
2014-01-14,16.31,16.62,15.07,15.15,148529,0
2014-01-15,15.15,15.52,14.63,15,101400,0
2014-01-16,15.1,15.45,14.98,15.28,128476,0
2014-01-17,15.52,16.24,15.36,15.89,108700,0
2014-01-21,16.3,16.89,16.06,16.55,110600,0
2014-01-22,16.48,17.2,16.47,16.9,174900,0
2014-01-23,16.9,16.9,16.03,16.26,117400,0
2014-01-24,16,16.15,14.83,15.1,121507,0
2014-01-27,15.1,15.41,13.57,14.29,142500,0
2014-01-28,14.01,15.2,14.01,15.2,150156,0
2014-01-29,15.17,16.69,15.15,16.46,255300,0
2014-01-30,16.42,16.95,15.9,16.8,175000,0
2014-01-31,16.85,18.25,15.74,17.74,272273,0
2014-02-03,17.83,18.18,16.36,16.78,200260,0
2014-02-04,16.74,17.16,16.1,16.36,80966,0
2014-02-05,16,16.22,15.5,15.56,94697,0
2014-02-06,15.58,15.994,15.2,15.4,88280,0
2014-02-07,15.42,16.08,15.42,15.59,48518,0
2014-02-10,16.26,17.02,15.66,16.88,154053,0
2014-02-11,17.09,19.346,17,18.69,553395,0
2014-02-12,18.65,19.36,18.21,18.71,330745,0
2014-02-13,18.5,19.24,18.5,18.97,127289,0
2014-02-14,19.25,19.74,18.982,19.52,158330,0
2014-02-18,19.93,20.24,19.44,19.94,229907,0
2014-02-19,20,20.356,19.5,19.84,182333,0
2014-02-20,20.08,20.95,19.53,19.66,393022,0
2014-02-21,19.89,20.13,19.53,20,119002,0
2014-02-24,20.5,20.5,19.01,19.27,203446,0
2014-02-25,19.17,19.45,18.51,19.12,144619,0
2014-02-26,18.61,20.1,18.61,19.99,150295,0
2014-02-27,20.07,20.07,19.15,19.86,125433,0
2014-02-28,19.56,19.92,18.75,18.86,107691,0
2014-03-03,18.5,18.93,17.28,17.83,193462,0
2014-03-04,18.44,19.19,18.09,18.68,78517,0
2014-03-05,19.8,19.96,18.92,19.75,198149,0
2014-03-06,19.79,19.995,18.51,18.66,83278,0
2014-03-07,18.45,19.25,18.45,19.02,91245,0
2014-03-10,19.12,19.2,17.8,17.93,119591,0
2014-03-11,18.06,18.73,17.62,17.76,76415,0
2014-03-12,17.82,18.26,17.54,18.09,79274,0
2014-03-13,18.37,18.45,17.36,18.09,73061,0
2014-03-14,17.89,18,17.15,17.62,118973,0
2014-03-17,17.05,17.66,17,17.38,101995,0
2014-03-18,17.23,18.22,17.13,17.96,50659,0
2014-03-19,17.96,18.235,17.53,17.7,30137,0
2014-03-20,17.58,17.76,17.5,17.65,25672,0
2014-03-21,17.82,17.87,17.08,17.29,72744,0
2014-03-24,17.14,17.727,15.75,16.21,228691,0
2014-03-25,15.91,16.79,15.86,16.06,85003,0
2014-03-26,16.13,17.47,16.13,16.37,213800,0
2014-03-27,16.46,16.46,15.48,15.55,181426,0
2014-03-28,15.46,15.72,14.6,14.86,128075,0
2014-03-31,14.91,15.25,14.05,15.09,161526,0
2014-04-01,15.84,16.69,15.45,15.69,195108,0
2014-04-02,15.75,16.3,15.5,15.82,82033,0
2014-04-03,16,16.19,15.25,15.73,122083,0
2014-04-04,15.92,16.8,15.8,15.92,166212,0
2014-04-07,15.77,16.07,15.01,15.14,116438,0
2014-04-08,15.11,15.43,14.75,14.95,90562,0
2014-04-09,15.08,16.28,15.024,15.81,59532,0
2014-04-10,15.84,16.07,15.13,15.7,89253,0
2014-04-11,15.5,16.01,14.938,15.38,58959,0
2014-04-14,15.008,15.95,15.008,15.49,96684,0
2014-04-15,15.5,15.66,14.95,15.14,89113,0
2014-04-16,15.22,15.7,15.02,15.295,55538,0
2014-04-17,15.25,15.55,15.053,15.34,76188,0
2014-04-21,15.37,16.8,15.37,15.69,45758,0
2014-04-22,15.9,16.88,15.65,16.55,109097,0
2014-04-23,16.46,16.84,16.18,16.37,72738,0
2014-04-24,16.42,16.8,15.57,15.65,93217,0
2014-04-25,15.38,15.57,15.05,15.35,37726,0
2014-04-28,15.33,15.788,14.51,14.89,82731,0
2014-04-29,14.92,15.38,14.92,15.2,22207,0
2014-04-30,15.08,15.3,14.69,14.7,30321,0
2014-05-01,14.71,14.88,14.01,14.1,112134,0
2014-05-02,14.08,14.48,13.2,13.55,153196,0
2014-05-05,13.88,14.19,13.19,13.71,67331,0
2014-05-06,13.7,13.88,13.308,13.44,48142,0
2014-05-07,13.49,13.56,12.34,12.56,107074,0
2014-05-08,12.3,13,11.51,11.88,94083,0
2014-05-09,11.9,12.37,11.11,11.18,180217,0
2014-05-12,11.2,11.38,10.7,10.76,306528,0
2014-05-13,10.8,11.137,10.21,11.01,176793,0
2014-05-14,11.03,11.06,10.65,10.85,103121,0
2014-05-15,10.5,10.89,8.48,8.54,504906,0
2014-05-16,8.58,9.73,8.58,9.56,294675,0
2014-05-19,9.51,10.37,9.51,10.35,106301,0
2014-05-20,10.5,10.73,9.6,10.39,141014,0
2014-05-21,10.4,10.88,10.24,10.67,105937,0
2014-05-22,10.88,11.87,10.6,11.7,165127,0
2014-05-23,11.706,11.894,11.1,11.36,94401,0
2014-05-27,11.51,11.71,10.93,11.46,68223,0
2014-05-28,11.48,11.89,11.3,11.68,81399,0
2014-05-29,11.56,11.75,11,11.13,68508,0
2014-05-30,10.87,11.01,10.13,10.24,147734,0
2014-06-02,10.25,10.92,9.886,10.7,68359,0
2014-06-03,10.76,10.76,10.23,10.5,63065,0
2014-06-04,10.4,10.5,10,10.43,69063,0
2014-06-05,10.402,10.87,10.402,10.69,91837,0
2014-06-06,10.63,11.48,10.63,11.28,100712,0
2014-06-09,11.95,12.67,11.34,11.83,202117,0
2014-06-10,11.56,11.94,11.25,11.36,72400,0
2014-06-11,11.24,11.59,11.06,11.25,71838,0
2014-06-12,11.22,11.58,11.16,11.5,62021,0
2014-06-13,11.58,11.61,11.256,11.45,80662,0
2014-06-16,11.42,11.56,11.165,11.49,92030,0
2014-06-17,11.36,11.46,11.03,11.1,74403,0
2014-06-18,11.06,11.32,11.02,11.23,103447,0
2014-06-19,11.1,11.15,10.8,10.91,51124,0
2014-06-20,10.88,11.19,10.87,11.18,51272,0
2014-06-23,11.08,11.28,10.87,11,70419,0
2014-06-24,11.06,11.19,10.96,11.11,61360,0
2014-06-25,11.1,11.24,10.886,11.05,63111,0
2014-06-26,11.04,11.14,10.76,10.88,84927,0
2014-06-27,10.76,11.3,10.6,11.17,58721,0
2014-06-30,11.15,11.3,11.064,11.3,42174,0
2014-07-01,11.14,11.46,11.12,11.35,55040,0
2014-07-02,11.36,11.5,11.18,11.24,83400,0
2014-07-03,11.16,11.25,10.9,11.13,13153,0
2014-07-07,11.15,11.15,10.43,10.45,81751,0
2014-07-08,10.54,10.54,9.76,10.1,80642,0
2014-07-09,10.07,10.69,9.9,9.98,40732,0
2014-07-10,9.98,10.23,9.81,10.18,42052,0
2014-07-11,10.11,10.47,10,10.2,21098,0
2014-07-14,10.28,10.44,10.2,10.4,19516,0
2014-07-15,10.21,10.53,10.04,10.12,30364,0
2014-07-16,10.25,10.3,9.62,9.78,71630,0
2014-07-17,9.7,9.89,9.16,9.29,51433,0
2014-07-18,9.35,9.59,9.32,9.555,23738,0
2014-07-21,9.99,10.48,9.61,10.12,105033,0
2014-07-22,10.24,10.499,9.86,10.36,33985,0
2014-07-23,10.55,11.07,10.46,11.05,52567,0
2014-07-24,11.16,11.18,10.67,10.81,27547,0
2014-07-25,10.75,11.47,10.35,11.21,64047,0
2014-07-28,11.14,11.25,10.631,11.1,49010,0
2014-07-29,10.96,11.17,10.68,10.68,26846,0
2014-07-30,10.74,10.76,10.478,10.65,23144,0
2014-07-31,10.53,10.53,10.214,10.34,27145,0
2014-08-01,10.37,10.44,9.8,10.15,37260,0
2014-08-04,10.21,10.375,9.61,9.94,63635,0
2014-08-05,9.7,10.41,9.7,9.9,34306,0
2014-08-06,9.86,9.98,9.8,9.89,12878,0
2014-08-07,9.9,10.18,9.9,10.1,33836,0
2014-08-08,10.15,10.52,10.04,10.05,50628,0
2014-08-11,10.17,10.28,9.86,9.94,36578,0
2014-08-12,9.91,10.007,9.86,9.89,14662,0
2014-08-13,9.86,9.95,9.35,9.85,60064,0
2014-08-14,9.72,9.845,9.01,9.18,121463,0
2014-08-15,9.11,9.19,9,9.09,71144,0
2014-08-18,9.16,9.335,9.09,9.16,44739,0
2014-08-19,9.25,9.3541,8.9325,8.99,65354,0
2014-08-20,8.98,9.02,8.81,8.95,49661,0
2014-08-21,9,9.09,8.9,8.9,18829,0
2014-08-22,8.85,9.06,8.82,8.83,43405,0
2014-08-25,8.99,9.028,8.6,8.72,61003,0
2014-08-26,8.876,8.876,8.53,8.75,128329,0
2014-08-27,10.24,10.24,8.98,9.41,172490,0
2014-08-28,9.43,9.44,9,9.13,63303,0
2014-08-29,9.13,9.2699,8.88,8.9,86835,0
2014-09-02,9.09,9.35,8.95,9.02,30142,0
2014-09-03,9.03,9.288,8.75,8.82,33335,0
2014-09-04,8.79,9.0294,8.601,8.76,33905,0
2014-09-05,8.76,8.99,8.66,8.7,39549,0
2014-09-08,8.71,8.94,8.71,8.82,30506,0
2014-09-09,8.77,8.93,8.6321,8.75,18979,0
2014-09-10,8.69,8.88,8.6,8.67,46120,0
2014-09-11,8.71,8.8,8.69,8.73,18882,0
2014-09-12,8.69,8.9899,8.69,8.78,35549,0
2014-09-15,8.75,8.79,8.66,8.68,30034,0
2014-09-16,8.65,8.84,8.52,8.58,33576,0
2014-09-17,8.6,8.84,8.58,8.63,21043,0
2014-09-18,8.75,8.88,8.5,8.57,40178,0
2014-09-19,8.57,8.6,8.25,8.36,64953,0
2014-09-22,8.35,8.41,8.25,8.36,39606,0
2014-09-23,8.31,8.58,8.3,8.51,57343,0
2014-09-24,8.52,9.21,8.4101,9.09,41349,0
2014-09-25,9.07,9.35,8.75,8.78,42680,0
2014-09-26,8.77,8.98,8.58,8.61,30915,0
2014-09-29,8.54,9.32,8.46,9.15,32850,0
2014-09-30,9.15,9.22,8.99,9,24460,0
2014-10-01,9.01,9.08,8.77,8.95,42567,0
2014-10-02,9.07,9.07,8.4301,8.44,27559,0
2014-10-03,8.42,8.8778,8.31,8.38,43457,0
2014-10-06,8.398,8.676,7.87,8.11,56804,0
2014-10-07,8.06,8.06,7.62,7.68,39617,0
2014-10-08,7.69,7.69,7.1,7.35,69926,0
2014-10-09,7.41,7.41,7,7.31,54711,0
2014-10-10,7.2,7.48,6.56,6.62,70427,0
2014-10-13,6.43,6.7,6.39,6.6231,64771,0
2014-10-14,6.68,6.932,6.28,6.49,71654,0
2014-10-15,6.45,6.59,6.21,6.47,30674,0
2014-10-16,6.53,7.0299,6.44,6.9,26699,0
2014-10-17,7.08,7.08,6.38,6.47,56471,0
2014-10-20,6.45,7.02,6.45,6.99,51416,0
2014-10-21,7.19,7.89,7.064,7.83,46562,0
2014-10-22,7.8,8.17,7.58,7.99,35185,0
2014-10-23,8.04,8.24,7.84,8.06,27522,0
2014-10-24,8.03,8.03,7.8,7.98,17005,0
2014-10-27,7.95,7.95,7.26,7.3,30535,0
2014-10-28,7.42,7.76,7.4,7.4,14562,0
2014-10-29,7.37,7.7999,7.23,7.58,18338,0
2014-10-30,7.54,7.54,7.3,7.43,7925,0
2014-10-31,7.55,7.5575,7.34,7.4,22325,0
2014-11-03,7.46,7.55,7.05,7.07,30919,0
2014-11-04,7.07,7.07,6.6646,6.67,45206,0
2014-11-05,6.72,6.72,6.59,6.68,21346,0
2014-11-06,6.72,6.85,6.47,6.49,38100,0
2014-11-07,6.61,6.9209,6,6,101403,0
2014-11-10,6.76,7.94,6.68,6.68,218752,0
2014-11-11,6.65,6.7706,6.4,6.5,105971,0
2014-11-12,6.9999,6.9999,6.36,6.41,96408,0
2014-11-13,6.41,6.68,6.09,6.58,57606,0
2014-11-14,6.47,6.66,6.15,6.33,60126,0
2014-11-17,6.265,6.265,6,6.06,110522,0
2014-11-18,6.06,6.1999,6.06,6.13,29459,0
2014-11-19,6.05,6.16,5.7601,5.95,56025,0
2014-11-20,5.86,5.86,5.56,5.62,90308,0
2014-11-21,5.75,5.89,5.68,5.84,61163,0
2014-11-24,5.8,6.05,5.71,5.71,58889,0
2014-11-25,5.75,5.77,5.65,5.65,20395,0
2014-11-26,5.68,5.9299,5.62,5.69,33728,0
2014-11-28,5.72,5.77,5.6,5.61,15929,0
2014-12-01,5.58,5.75,5.3,5.38,57313,0
2014-12-02,5.48,5.48,5.03,5.04,47129,0
2014-12-03,5.013,5.234,4.83,5.13,91985,0
2014-12-04,5.1,5.36,4.96,5.1,56452,0
2014-12-05,5.04,5.14,4.9,5.09,82087,0
2014-12-08,5.12,5.3399,4.92,4.99,249136,0
2014-12-09,5.12,5.96,5.06,5.72,91427,0
2014-12-10,5.82,6.221,5.82,6.18,110389,0
2014-12-11,6.35,6.5,5.89,6.3,162738,0
2014-12-12,6.31,6.67,6.2,6.295,49202,0
2014-12-15,6.1,6.32,6.02,6.17,34817,0
2014-12-16,6.08,6.35,6.08,6.29,57394,0
2014-12-17,6.4,6.77,6.4,6.65,74303,0
2014-12-18,6.85,7.2,6.85,7.19,96409,0
2014-12-19,7.33,7.69,7.2,7.54,122266,0
2014-12-22,7.59,7.88,7.04,7.44,59675,0
2014-12-23,7.4,7.4,6.77,7.06,59830,0
2014-12-24,7.1,7.19,7.07,7.12,19641,0
2014-12-26,7.16,7.285,6.9,7.17,50361,0
2014-12-29,7.09,7.23,6.84,6.9,62227,0
2014-12-30,6.85,6.9689,6.58,6.63,47165,0
2014-12-31,6.63,6.84,6.5,6.68,79734,0
2015-01-02,6.74,7.88,6.71,7.78,51622,0
2015-01-05,8.71,8.71,7.62,7.97,143396,0
2015-01-06,8.29,8.3603,7.55,7.85,61261,0
2015-01-07,8.12,8.26,7.61,7.78,47894,0
2015-01-08,7.75,7.9,7.46,7.83,46033,0
2015-01-09,7.86,7.86,7.5001,7.67,19161,0
2015-01-12,8.75,9.1,7.93,7.93,304270,0
2015-01-13,8.15,8.22,7.7,8.13,120754,0
2015-01-14,8.02,8.26,7.6,8.15,72060,0
2015-01-15,8.14,8.14,7.82,8,58624,0
2015-01-16,8.12,8.12,7.91,7.92,41633,0
2015-01-20,7.93,8.1,7.92,8.06,25417,0
2015-01-21,8,8.17,7.8001,8.06,34491,0
2015-01-22,8.09,8.15,7.92,7.98,53406,0
2015-01-23,7.88,7.89,7.5,7.745,45188,0
2015-01-26,7.76,8.0699,7.6,7.88,46841,0
2015-01-27,7.91,8.076,7.91,7.96,40168,0
2015-01-28,8.05,8.05,7.7801,7.885,16772,0
2015-01-29,8,8,7.66,7.8,44147,0
2015-01-30,7.76,7.93,7.54,7.59,40589,0
2015-02-02,7.52,7.58,6.73,6.9,81754,0
2015-02-03,6.98,7.07,6.545,7.07,44801,0
2015-02-04,6.99,7.2,6.8115,7.2,23463,0
2015-02-05,7.31,7.4,7.24,7.26,33973,0
2015-02-06,7.37,7.8912,6.76,6.86,39572,0
2015-02-09,6.86,6.93,6.58,6.73,19048,0
2015-02-10,6.74,7.05,6.61,6.68,20338,0
2015-02-11,6.86,6.99,6.7599,6.99,27537,0
2015-02-12,7.07,7.11,7,7.07,27663,0
2015-02-13,7,7.0992,7,7.07,32493,0
2015-02-17,7.5,8.26,7.26,7.59,124114,0
2015-02-18,7.52,8.08,7.35,8.0699,55090,0
2015-02-19,8.2,9.15,8.009,8.98,115244,0
2015-02-20,9.16,9.16,8.59,8.95,67908,0
2015-02-23,9.05,9.15,8.75,9.06,94952,0
2015-02-24,9.11,9.1899,8.8301,8.8567,46721,0
2015-02-25,9.1,9.25,8.76,9.03,85013,0
2015-02-26,9.03,9.38,8.9,9.38,93111,0
2015-02-27,9.42,9.76,8.72,8.76,65968,0
2015-03-02,8.47,9.06,8.03,8.76,71300,0
2015-03-03,8.77,8.87,8.44,8.66,22000,0
2015-03-04,8.63,8.76,8.23,8.55,43600,0
2015-03-05,7.95,8.98,7.95,8.51,46100,0
2015-03-06,8.42,8.7,8.27,8.61,33200,0
2015-03-09,8.68,8.68,8.33,8.42,24400,0
2015-03-10,8.6,8.6,8.06,8.22,28300,0
2015-03-11,8.24,8.25,7.95,7.95,67500,0
2015-03-12,8.39,8.48,7.65,7.74,131000,0
2015-03-13,7.65,7.8,7,7.03,287400,0
2015-03-16,6.91,7.73,6.91,7.4,149900,0
2015-03-17,7.35,7.49,7.01,7.22,105900,0
2015-03-18,7.26,8,7.14,7.75,197300,0
2015-03-19,8,8.14,7.84,7.96,165200,0
2015-03-20,8.13,8.3,7.83,7.85,125900,0
2015-03-23,7.83,7.83,7.64,7.71,41100,0
2015-03-24,7.81,8.08,7.79,7.84,103900,0
2015-03-25,7.85,8.46,7.75,7.79,55600,0
2015-03-26,7.83,7.97,7.49,7.69,45900,0
2015-03-27,7.72,7.72,7.45,7.56,25800,0
2015-03-30,7.61,7.98,7.58,7.98,20600,0
2015-03-31,7.95,7.95,7.5,7.81,31500,0
2015-04-01,8.04,8.04,7.57,7.89,38500,0
2015-04-02,7.85,8.28,7.62,7.97,44800,0
2015-04-06,7.95,8.23,7.95,8.1,31800,0
2015-04-07,7.97,8.47,7.97,8.32,59178,0
2015-04-08,8.37,8.44,7.98,8.04,48100,0
2015-04-09,8.42,8.97,8.35,8.78,139130,0
2015-04-10,8.9,9.4,8.89,9.29,144100,0
2015-04-13,9.5,9.8,8.95,9.29,150800,0
2015-04-14,9.47,9.8,9.15,9.64,60000,0
2015-04-15,9.64,9.9,9.38,9.83,71619,0
2015-04-16,10.49,10.55,9.91,10.25,288846,0
2015-04-17,10.52,10.53,10,10.53,119700,0
2015-04-20,10.59,11.19,10.5,10.62,146272,0
2015-04-21,10.62,10.62,10.01,10.15,114111,0
2015-04-22,10,10.205,9.47,9.97,110210,0
2015-04-23,9.81,10.19,9.61,10.12,82600,0
2015-04-24,10.36,10.36,9.83,10.07,38600,0
2015-04-27,9.98,10.05,9.07,9.2,131100,0
2015-04-28,9.15,9.52,8.72,9.48,105300,0
2015-04-29,9.46,9.47,8.99,9.25,37000,0
2015-04-30,9.27,9.62,8.9,9.17,40200,0
2015-05-01,9.24,9.41,8.9,9.22,38600,0
2015-05-04,9.24,9.6,9.1,9.24,42000,0
2015-05-05,9.15,9.22,9.08,9.19,46200,0
2015-05-06,9.27,9.45,9,9.12,48002,0
2015-05-07,9.03,9.18,9,9.1,40245,0
2015-05-08,9.25,9.41,8.93,9.08,43800,0
2015-05-11,9.05,9.22,9,9.13,32700,0
2015-05-12,9.56,10.07,9.245,9.89,140667,0
2015-05-13,10.04,10.75,10,10.6,213500,0
2015-05-14,10.6,10.92,10.25,10.74,81600,0
2015-05-15,10.9,10.91,10.51,10.75,50590,0
2015-05-18,10.88,10.95,10.61,10.75,53019,0
2015-05-19,10.76,11.15,10.47,10.47,122600,0
2015-05-20,10.35,10.75,10.27,10.62,52700,0
2015-05-21,10.62,10.68,10.2,10.43,64000,0
2015-05-22,10.51,10.52,10.13,10.26,31000,0
2015-05-26,10.34,10.72,10.14,10.31,49283,0
2015-05-27,10.28,10.97,10.2,10.75,61600,0
2015-05-28,10.67,10.86,10.64,10.83,38430,0
2015-05-29,10.76,11.09,10.71,11.05,58000,0
2015-06-01,11.05,11.28,10.77,10.87,84200,0
2015-06-02,10.83,11.1,10.7,11,55370,0
2015-06-03,11,11.35,10.88,11.29,54800,0
2015-06-04,11.34,11.65,11.25,11.58,68700,0
2015-06-05,11.34,11.7,11.24,11.69,121500,0
2015-06-08,11.9,12.1,11.78,12.05,165900,0
2015-06-09,12.13,12.13,11.93,12.03,77162,0
2015-06-10,12.21,12.22,11.94,12,97309,0
2015-06-11,11.99,12.16,11.72,12.06,69963,0
2015-06-12,12,12.05,11.75,11.95,83000,0
2015-06-15,11.96,11.96,11.41,11.84,74700,0
2015-06-16,11.93,12,11.56,11.87,75300,0
2015-06-17,11.86,11.96,11.69,11.85,40200,0
2015-06-18,11.88,11.9,11.52,11.67,48100,0
2015-06-19,11.71,11.87,11.16,11.17,57100,0
2015-06-22,11.15,11.21,10.75,11.02,76400,0
2015-06-23,11,11.88,10.99,11.6,59798,0
2015-06-24,11.62,11.62,11.31,11.45,21900,0
2015-06-25,11.46,12.11,11.39,11.92,73400,0
2015-06-26,12.02,12.07,11.53,11.84,126700,0
2015-06-29,11.56,11.73,10.79,10.91,54400,0
2015-06-30,12.08,12.08,10.8,11.76,128614,0
2015-07-01,11.9,11.9,11.3,11.5,48500,0
2015-07-02,11.72,11.72,11.4,11.41,24500,0
2015-07-06,11.3,11.68,11.25,11.32,27300,0
2015-07-07,11.31,11.73,11.1,11.73,48400,0
2015-07-08,11.68,11.69,11.2,11.36,40900,0
2015-07-09,11.65,11.71,11.25,11.25,38400,0
2015-07-10,11.37,11.61,11,11.55,34700,0
2015-07-13,11.52,12,11.29,11.95,52100,0
2015-07-14,12,12.5,11.99,12.3,85100,0
2015-07-15,12.24,12.75,11.97,12.44,94294,0
2015-07-16,11.58,12.53,11.58,12.06,81100,0
2015-07-17,12,12.12,11.64,12.12,49100,0
2015-07-20,12.1,12.25,11.74,12.01,43900,0
2015-07-21,11.82,12.15,11.36,11.45,51900,0
2015-07-22,11.35,11.5,11.02,11.16,47000,0
2015-07-23,11.21,11.39,9.95,10.27,201200,0
2015-07-24,10.07,11.14,10.07,10.48,90800,0
2015-07-27,10.58,10.93,9.75,9.87,61800,0
2015-07-28,9.86,10.46,9.82,10.07,74200,0
2015-07-29,10.15,11.17,9.96,10.21,38400,0
2015-07-30,10.24,11.23,10.07,10.75,79500,0
2015-07-31,10.87,10.87,10.28,10.67,28600,0
2015-08-03,10.52,10.62,9.81,9.96,91075,0
2015-08-04,10,10.64,9.63,9.74,44900,0
2015-08-05,9.59,10.75,9.24,9.25,83900,0
2015-08-06,9.2,9.25,8.5,8.75,57029,0
2015-08-07,8.67,8.91,8.49,8.63,36100,0
2015-08-10,8.95,9.4,8.6,8.77,49400,0
2015-08-11,9,10.24,9,9.86,100423,0
2015-08-12,9.8,10.94,9.66,10.77,91300,0
2015-08-13,10.74,11.28,10.25,10.99,57000,0
2015-08-14,10.99,11.25,10.43,11.09,35000,0
2015-08-17,10.99,11.45,10.53,11.39,27300,0
2015-08-18,10.9,11.38,10.6,10.6,25200,0
2015-08-19,10.8,11.06,10,10.14,61000,0
2015-08-20,10,10.21,9.62,9.72,34900,0
2015-08-21,9.36,9.5,8.85,9.18,48800,0
2015-08-24,8.67,9.43,8.5,9.02,52512,0
2015-08-25,9.19,9.32,8.74,8.78,26600,0
2015-08-26,8.97,10.06,8.7,9.92,74700,0
2015-08-27,10.09,10.4,9.68,9.74,61600,0
2015-08-28,9.65,10.35,9.65,9.96,25900,0
2015-08-31,9.93,10.26,9.62,9.63,16500,0
2015-09-01,9.43,9.83,9.3,9.47,17500,0
2015-09-02,9.45,9.83,9.35,9.75,14400,0
2015-09-03,9.77,9.88,9.57,9.79,18900,0
2015-09-04,9.52,9.97,9.52,9.89,6100,0
2015-09-08,10.05,10.5,10.05,10.22,39000,0
2015-09-09,10.3,10.41,10.06,10.1,18200,0
2015-09-10,10.1,10.14,9.518,9.85,34255,0
2015-09-11,9.76,10.2,9.76,10.06,12400,0
2015-09-14,10.07,10.2,9.25,9.6,31500,0
2015-09-15,9.48,9.69,9.41,9.55,19000,0
2015-09-16,9.52,9.92,9.43,9.45,18200,0
2015-09-17,9.46,9.65,9.41,9.44,18627,0
2015-09-18,9.4,9.76,9.4,9.76,14600,0
2015-09-21,9.86,10.06,9.55,9.74,15300,0
2015-09-22,9.63,9.84,9.37,9.55,26600,0
2015-09-23,9.52,9.69,9.4,9.57,11900,0
2015-09-24,9.58,9.74,9.47,9.61,11703,0
2015-09-25,9.63,9.81,9.41,9.55,26500,0
2015-09-28,9.5,9.5,7.63,8.53,72323,0
2015-09-29,8.5,8.99,8,8.17,50800,0
2015-09-30,8.26,8.31,7.57,7.82,91900,0
2015-10-01,7.91,7.91,7.75,7.85,47600,0
2015-10-02,7.83,7.95,7.47,7.88,53300,0
2015-10-05,7.92,8.216,7.4947,7.74,43871,0
2015-10-06,7.72,8.04,7.54,7.74,31100,0
2015-10-07,7.82,8.09,7.59,7.93,44100,0
2015-10-08,7.98,8.04,7.72,7.99,17800,0
2015-10-09,8.07,8.19,7.71,8.11,24200,0
2015-10-12,8.08,8.15,7.9,8.15,42694,0
2015-10-13,8.05,8.51,7.9,7.9,36900,0
2015-10-14,8.02,8.2,7.79,7.8,17100,0
2015-10-15,7.75,8.16,7.58,8.04,65600,0
2015-10-16,8.1,8.17,7.88,7.98,26000,0
2015-10-19,7.92,8,7.73,7.95,22700,0
2015-10-20,7.95,7.95,7.38,7.505,35011,0
2015-10-21,7.63,7.63,7.12,7.2,28300,0
2015-10-22,7.16,7.29,6.9,7.08,45800,0
2015-10-23,7.08,7.08,6.73,6.76,53800,0
2015-10-26,6.76,7.09,6.62,6.73,57300,0
2015-10-27,6.73,6.81,5.43,5.8,138000,0
2015-10-28,5.9,7.37,5.8,6.84,153600,0
2015-10-29,6.84,7.3,6.61,6.77,86200,0
2015-10-30,6.78,7,6.29,6.5,84100,0
2015-11-02,5.9,5.94,5.22,5.68,329131,0
2015-11-03,5.6,5.78,5.41,5.6,125600,0
2015-11-04,5.56,5.69,5.22,5.35,166336,0
2015-11-05,5.4,5.46,4.6,4.61,316400,0
2015-11-06,3.93,3.95,3.86,3.91,1541500,0
2015-11-09,3.9,3.91,3.82,3.82,280019,0
2015-11-10,3.9,3.92,3.76,3.81,289000,0
2015-11-11,3.82,3.93,3.7,3.9,363000,0
2015-11-12,3.89,3.93,3.81,3.86,402700,0
2015-11-13,3.86,3.89,3.61,3.62,220100,0
2015-11-16,3.66,3.69,3.35,3.39,323000,0
2015-11-17,3.43,3.45,3.07,3.1,370300,0
2015-11-18,3.12,3.38,2.98,3.19,344300,0
2015-11-19,3.22,3.24,3.02,3.14,145800,0
2015-11-20,3.11,3.29,3.03,3.19,252700,0
2015-11-23,3.15,3.25,3.1,3.16,157600,0
2015-11-24,3.17,3.35,3.03,3.25,852700,0
2015-11-25,3.39,3.8,3.31,3.72,1380900,0
2015-11-27,3.77,3.82,3.52,3.72,205600,0
2015-11-30,3.75,3.8,3.41,3.48,306900,0
2015-12-01,3.46,3.48,3.22,3.28,280179,0
2015-12-02,3.29,3.4275,3.08,3.14,251302,0
2015-12-03,3.17,3.19,2.89,2.91,335495,0
2015-12-04,2.85,3,2.85,2.95,193600,0
2015-12-07,2.93,2.94,2.76,2.89,174400,0
2015-12-08,2.81,3.03,2.75,2.92,132862,0
2015-12-09,2.91,2.99,2.84,2.87,164000,0
2015-12-10,2.84,3.05,2.81,3.03,96600,0
2015-12-11,2.9,3,2.82,2.87,145300,0
2015-12-14,2.98,3.04,2.82,2.87,189796,0
2015-12-15,2.87,2.95,2.82,2.93,66100,0
2015-12-16,2.93,3,2.89,2.96,76300,0
2015-12-17,2.94,2.97,2.82,2.86,96700,0
2015-12-18,2.83,2.94,2.8,2.83,124400,0
2015-12-21,2.9,2.97,2.78,2.96,151500,0
2015-12-22,2.92,3.25,2.9,3.18,274314,0
2015-12-23,3.17,3.25,3.11,3.19,111000,0
2015-12-24,3.0901,3.2264,3.03,3.07,57498,0
2015-12-28,3.06,3.13,2.97,3.12,92883,0
2015-12-29,3.14,3.19,3.02,3.14,131176,0
2015-12-30,3.1,3.25,3.1,3.25,141233,0
2015-12-31,3.27,3.31,3.2,3.3,92248,0
2016-01-04,3.22,3.3,3.05,3.24,91956,0
2016-01-05,3.23,3.3834,3.2,3.31,95034,0
2016-01-06,3.3,3.3,3.04,3.07,150611,0
2016-01-07,3.04,3.04,2.8,2.82,170770,0
2016-01-08,2.87,2.91,2.67,2.75,145974,0
2016-01-11,2.78,2.78,2.54,2.58,82055,0
2016-01-12,2.6,2.67,2.46,2.46,111552,0
2016-01-13,2.47,2.597,2.13,2.13,290849,0
2016-01-14,2.11,2.31,1.9,2.22,257903,0
2016-01-15,2.16,2.24,2.01,2.24,53330,0
2016-01-19,2.29,2.3,2.03,2.04,74800,0
2016-01-20,2.01,2.25,1.9101,2.19,107383,0
2016-01-21,2.23,2.3979,2.2,2.24,133383,0
2016-01-22,2.31,2.54,2.287,2.495,80764,0
2016-01-25,2.48,2.57,2.44,2.53,59833,0
2016-01-26,2.57,2.72,2.42,2.64,80689,0
2016-01-27,2.63,2.67,2.51,2.51,30823,0
2016-01-28,2.58,2.7321,2.43,2.46,40078,0
2016-01-29,2.49,2.645,2.4101,2.64,37845,0
2016-02-01,2.59,2.81,2.56,2.79,50796,0
2016-02-02,2.76,2.85,2.48,2.5,53678,0
2016-02-03,2.55,2.59,2.364,2.52,75912,0
2016-02-04,2.5,2.63,2.45,2.54,29349,0
2016-02-05,2.51,2.7727,2.3701,2.49,74396,0
2016-02-08,2.46,2.48,2.2,2.29,88080,0
2016-02-09,2.21,2.26,2.06,2.07,72999,0
2016-02-10,2.11,2.3,2.07,2.18,69398,0
2016-02-11,2.17,2.22,2.05,2.07,47611,0
2016-02-12,2.12,2.28,2.05,2.27,39702,0
2016-02-16,2.32,2.32,2.0201,2.1,145409,0
2016-02-17,2.132,2.22,2.01,2.17,145103,0
2016-02-18,2.2,2.3282,2.1,2.23,84091,0
2016-02-19,2.25,2.25,2.0701,2.21,63614,0
2016-02-22,2.23,2.369,2.2,2.23,59760,0
2016-02-23,2.31,2.32,2.2,2.22,27781,0
2016-02-24,2.2,2.23,2.07,2.1,163915,0
2016-02-25,2.13,2.14,2.01,2.09,89286,0
2016-02-26,2.13,2.1833,2.06,2.11,61688,0
2016-02-29,2.13,2.25,2.13,2.2,61038,0
2016-03-01,2.2,2.28,2.1,2.15,176696,0
2016-03-02,2.18,2.6099,2.18,2.55,117349,0
2016-03-03,2.6,2.63,2.446,2.54,107135,0
2016-03-04,2.54,2.6,2.42,2.46,60628,0
2016-03-07,2.46,2.7199,2.43,2.61,187658,0
2016-03-08,2.61,2.64,2.45,2.57,37276,0
2016-03-09,2.55,2.56,2.32,2.4,45867,0
2016-03-10,2.44,2.71,2.36,2.67,75197,0
2016-03-11,2.38,2.47,2.09,2.29,362189,0
2016-03-14,2.25,2.4,2.24,2.37,120444,0
2016-03-15,2.32,2.62,2.23,2.59,235692,0
2016-03-16,2.58,2.7002,2.4,2.42,149544,0
2016-03-17,2.5,2.72,2.5,2.57,231002,0
2016-03-18,2.63,2.81,2.58,2.79,144397,0
2016-03-21,2.85,3.29,2.83,3.2,360060,0
2016-03-22,3.14,3.35,3.1145,3.23,246347,0
2016-03-23,3.25,3.3,2.75,2.82,199918,0
2016-03-24,2.77,2.98,2.68,2.84,127615,0
2016-03-28,2.81,3.0596,2.73,2.78,82492,0
2016-03-29,2.77,2.96,2.6,2.81,161205,0
2016-03-30,2.82,2.97,2.67,2.7,154543,0
2016-03-31,2.7,2.94,2.68,2.84,58670,0
2016-04-01,2.84,2.92,2.75,2.79,46275,0
2016-04-04,2.77,2.9,2.72,2.8,130306,0
2016-04-05,2.84,2.85,2.62,2.66,100739,0
2016-04-06,2.7,2.79,2.6002,2.68,65675,0
2016-04-07,2.75,2.86,2.64,2.74,103181,0
2016-04-08,2.71,2.74,2.64,2.66,92877,0
2016-04-11,2.72,2.73,2.26,2.46,147053,0
2016-04-12,2.47,2.58,2.33,2.52,66098,0
2016-04-13,2.5308,2.72,2.5025,2.62,67806,0
2016-04-14,2.63,2.7,2.57,2.67,50468,0
2016-04-15,2.63,2.72,2.53,2.69,42539,0
2016-04-18,2.67,2.74,2.54,2.63,48612,0
2016-04-19,2.63,2.68,2.5701,2.62,28195,0
2016-04-20,2.6917,2.72,2.5629,2.71,36588,0
2016-04-21,2.73,2.85,2.69,2.81,56705,0
2016-04-22,2.81,2.89,2.75,2.76,65584,0
2016-04-25,2.78,2.92,2.75,2.88,51309,0
2016-04-26,2.93,2.93,2.55,2.79,99176,0
2016-04-27,2.77,2.8399,2.76,2.76,18250,0
2016-04-28,2.74,2.8,2.63,2.7,26690,0
2016-04-29,2.7,2.738,2.63,2.66,32017,0
2016-05-02,2.64,2.67,2.51,2.55,57660,0
2016-05-03,2.55,2.55,2.36,2.45,48857,0
2016-05-04,2.52,2.58,2.25,2.58,138515,0
2016-05-05,2.62,2.62,2.31,2.36,77053,0
2016-05-06,2.35,2.47,2.3,2.3,24919,0
2016-05-09,2.33,2.71,2.33,2.63,144270,0
2016-05-10,2.77,2.87,2.51,2.59,190774,0
2016-05-11,2.6,2.61,2.28,2.31,183425,0
2016-05-12,2.32,2.405,2.3,2.3,51879,0
2016-05-13,2.28,2.3,2.17,2.2,84182,0
2016-05-16,2.23,2.23,2.05,2.23,78615,0
2016-05-17,2.2,2.3,2.14,2.19,47041,0
2016-05-18,2.18,2.1806,2.1,2.13,54961,0
2016-05-19,2.14,2.21,2.09,2.145,34351,0
2016-05-20,2.06,2.11,1.9601,2.08,205012,0
2016-05-23,2.09,2.19,2.05,2.15,57561,0
2016-05-24,2.15,2.25,2.12,2.14,112087,0
2016-05-25,2.14,2.21,2.1324,2.14,89371,0
2016-05-26,2.11,2.17,2.11,2.13,59270,0
2016-05-27,2.14,2.17,2.13,2.15,46850,0
2016-05-31,2.15,2.2,2.14,2.16,104128,0
2016-06-01,2.16,2.18,2.12,2.17,74080,0
2016-06-02,2.13,2.19,2.13,2.13,101218,0
2016-06-03,2.12,2.15,2.04,2.14,478600,0
2016-06-06,2.16,2.22,2.11,2.18,208205,0
2016-06-07,2.1682,2.18,2.15,2.16,31387,0
2016-06-08,2.14,2.18,2.14,2.17,62352,0
2016-06-09,2.19,2.19,2.11,2.13,567990,0
2016-06-10,2.12,2.13,2,2.02,187144,0
2016-06-13,2.03,2.06,2,2.04,70361,0
2016-06-14,2.02,2.1,2.02,2.09,80778,0
2016-06-15,2.08,2.19,2.06,2.11,103810,0
2016-06-16,2.09,2.11,2.05,2.06,40351,0
2016-06-17,2.0762,2.12,2.03,2.06,54143,0
2016-06-20,2.05,2.08,2.0149,2.06,42507,0
2016-06-21,2.04,2.04,1.96,1.99,87505,0
2016-06-22,2,2.04,1.95,2.04,68048,0
2016-06-23,2.06,2.2,2,2.05,190375,0
2016-06-24,2.03,2.05,1.95,2.03,84350,0
2016-06-27,2.01,2.02,1.82,1.88,131283,0
2016-06-28,1.89,1.98,1.89,1.96,38446,0
2016-06-29,2.04,2.08,1.98,2.05,52338,0
2016-06-30,2.15,2.15,1.99,1.99,193956,0
2016-07-01,1.99,2.04,1.99,2.018,35881,0
2016-07-05,2,2.0152,1.89,1.94,94401,0
2016-07-06,1.94,2.07,1.91,2.02,103555,0
2016-07-07,2.02,2.09,1.98,2.07,63427,0
2016-07-08,2.04,2.04,1.97,2,64825,0
2016-07-11,2.02,2.05,1.95,2.02,39350,0
2016-07-12,1.9828,2.04,1.9828,2.04,23820,0
2016-07-13,2.04,2.0999,2.01,2.065,50258,0
2016-07-14,2.06,2.1,2.0375,2.06,75787,0
2016-07-15,2.04,2.11,2.04,2.07,30534,0
2016-07-18,2.1,2.23,2.06,2.08,154622,0
2016-07-19,2.06,2.11,2.02,2.02,21705,0
2016-07-20,2.01,2.07,2,2.05,37715,0
2016-07-21,2.07,2.07,1.99,2.04,36120,0
2016-07-22,2.03,2.06,2.03,2.04,9012,0
2016-07-25,2.04,2.06,1.96,2.02,257136,0
2016-07-26,2.012,2.05,2,2.05,19691,0
2016-07-27,2.04,2.2,2.0001,2.07,332142,0
2016-07-28,2.07,2.11,2.04,2.042,52564,0
2016-07-29,2.04,2.09,1.96,1.96,50808,0
2016-08-01,1.98,2.06,1.98,2.03,30082,0
2016-08-02,2.02,2.039,1.98,2,16291,0
2016-08-03,2.02,2.06,2,2.06,13790,0
2016-08-04,2.06,2.13,2.04,2.12,73643,0
2016-08-05,2.16,2.16,2.0901,2.13,37085,0
2016-08-08,2.1499,2.2,2.1201,2.19,57857,0
2016-08-09,2.15,2.18,2.1,2.16,49314,0
2016-08-10,2.16,2.16,1.8,2.03,145100,0
2016-08-11,2,2.04,1.92,1.9205,65559,0
2016-08-12,1.92,2.18,1.92,2.17,139057,0
2016-08-15,2.19,2.23,2.09,2.21,159601,0
2016-08-16,2.2,2.33,2.15,2.325,101607,0
2016-08-17,2.3,2.73,2.251,2.36,736015,0
2016-08-18,2.42,2.48,2.3262,2.4,156749,0
2016-08-19,2.41,2.42,2.28,2.31,45832,0
2016-08-22,2.33,2.355,2.26,2.28,44577,0
2016-08-23,2.28,2.34,2.23,2.3,101610,0
2016-08-24,2.3,2.43,2.279,2.33,187006,0
2016-08-25,2.32,2.4,2.27,2.33,77630,0
2016-08-26,2.31,2.3799,2.28,2.32,60011,0
2016-08-29,2.3,2.3087,2.25,2.26,39422,0
2016-08-30,2.23,2.28,2.11,2.16,46933,0
2016-08-31,2.15,2.19,2.02,2.03,190178,0
2016-09-01,2.07,2.16,2.03,2.05,116930,0
2016-09-02,2.08,2.09,2.064,2.08,22769,0
2016-09-06,2.1,2.12,2.02,2.02,52193,0
2016-09-07,2.04,2.1,2.01,2.04,68752,0
2016-09-08,2.05,2.1,2.05,2.1,23589,0
2016-09-09,2.02,2.05,1.9601,2,81172,0
2016-09-12,1.96,1.97,1.93,1.97,87210,0
2016-09-13,1.9899,1.9899,1.85,1.89,150805,0
2016-09-14,1.9,1.95,1.87,1.9,53623,0
2016-09-15,1.9,1.9,1.81,1.82,215188,0
2016-09-16,1.81,1.82,1.73,1.73,134449,0
2016-09-19,1.75,1.79,1.72,1.73,125626,0
2016-09-20,1.78,1.93,1.76,1.83,130547,0
2016-09-21,1.84,1.9,1.801,1.85,59157,0
2016-09-22,1.86,1.8999,1.8,1.82,48806,0
2016-09-23,1.8,1.85,1.76,1.76,42200,0
2016-09-26,1.94,1.97,1.85,1.85,346217,0
2016-09-27,1.9,1.9,1.76,1.81,225569,0
2016-09-28,1.82,1.83,1.75,1.79,124929,0
2016-09-29,1.8,1.813,1.7301,1.76,91438,0
2016-09-30,1.75,1.8,1.73,1.75,129693,0
2016-10-03,1.75,1.82,1.7,1.79,115437,0
2016-10-04,1.79,1.9,1.75,1.78,126909,0
2016-10-05,1.85,1.85,1.78,1.82,143807,0
2016-10-06,1.84,1.84,1.71,1.78,114714,0
2016-10-07,1.78,1.78,1.73,1.75,84766,0
2016-10-10,1.76,1.8,1.73,1.75,49266,0
2016-10-11,1.77,1.86,1.73,1.81,129102,0
2016-10-12,1.84,1.98,1.7401,1.77,115597,0
2016-10-13,1.8,1.8,1.71,1.71,173942,0
2016-10-14,1.71,1.72,1.6,1.66,117698,0
2016-10-17,1.64,1.69,1.58,1.61,174963,0
2016-10-18,1.61,1.61,1.57,1.59,112236,0
2016-10-19,1.6,1.62,1.54,1.58,67991,0
2016-10-20,1.58,1.6,1.53,1.55,56924,0
2016-10-21,1.54,1.59,1.52,1.54,56955,0
2016-10-24,1.55,1.6,1.53,1.55,109954,0
2016-10-25,1.57,1.58,1.48,1.52,105675,0
2016-10-26,1.54,1.54,1.47,1.51,65162,0
2016-10-27,1.5,1.53,1.47,1.51,35478,0
2016-10-28,1.5,1.53,1.45,1.5,90851,0
2016-10-31,1.45,1.5,1.205,1.325,334175,0
2016-11-01,1.4,1.4,1.2,1.275,125444,0
2016-11-02,1.2,1.3,1.15,1.2,188769,0
2016-11-03,1.2,1.25,1.105,1.15,120178,0
2016-11-04,1.15,1.2,1.1,1.1,90409,0
2016-11-07,1.15,1.3,1.15,1.15,138572,0
2016-11-08,1.15,1.25,1.15,1.15,82447,0
2016-11-09,1.15,1.35,1.15,1.35,218552,0
2016-11-10,1.4,1.5,1.35,1.5,330173,0
2016-11-11,1.5,1.65,1.45,1.6,196574,0
2016-11-14,1.65,1.65,1.45,1.55,143750,0
2016-11-15,1.5,1.6,1.488,1.6,61399,0
2016-11-16,1.6,1.65,1.55,1.6,63095,0
2016-11-17,1.65,1.75,1.6,1.65,134040,0
2016-11-18,1.7,1.8,1.65,1.75,175094,0
2016-11-21,1.7,1.75,1.65,1.7,81035,0
2016-11-22,1.75,1.75,1.6,1.65,72382,0
2016-11-23,1.65,1.65,1.55,1.65,80247,0
2016-11-25,1.6,1.613,1.55,1.6,29319,0
2016-11-28,1.55,1.6,1.35,1.55,301266,0
2016-11-29,1.6,1.65,1.45,1.6,121945,0
2016-11-30,1.65,1.65,1.5,1.5,58320,0
2016-12-01,1.55,1.6,1.4,1.45,147217,0
2016-12-02,1.5,1.5,1.425,1.5,73061,0
2016-12-05,1.5,1.5686,1.45,1.45,71955,0
2016-12-06,1.49,1.5,1.45,1.45,32585,0
2016-12-07,1.65,1.675,1.5,1.5,157981,0
2016-12-08,1.55,1.55,1.5,1.5,113053,0
2016-12-09,1.5,1.55,1.5,1.55,74538,0
2016-12-12,1.6,1.6,1.4,1.4,172801,0
2016-12-13,1.35,1.45,1.35,1.4,120978,0
2016-12-14,1.4,1.5,1.35,1.5,89986,0
2016-12-15,1.45,1.45,1.4,1.4,38681,0
2016-12-16,1.4,1.5,1.3736,1.4,121241,0
2016-12-19,1.4,1.5,1.4,1.5,71958,0
2016-12-20,1.5,1.5,1.45,1.5,72189,0
2016-12-21,1.5,1.5,1.4,1.45,97781,0
2016-12-22,1.45,1.5,1.4,1.4,42761,0
2016-12-23,1.4,1.4,1.35,1.4,139983,0
2016-12-27,1.35,1.4,1.3,1.35,150254,0
2016-12-28,1.35,1.4,1.3,1.4,132104,0
2016-12-29,1.35,1.45,1.3,1.4,179500,0
2016-12-30,1.35,1.45,1.3,1.35,254186,0
2017-01-03,1.35,1.45,1.35,1.4,60875,0
2017-01-04,1.45,1.5,1.4,1.4,55153,0
2017-01-05,1.4,1.475,1.35,1.45,78513,0
2017-01-06,1.45,1.45,1.4,1.45,102477,0
2017-01-09,1.5,1.7,1.4,1.525,418580,0
2017-01-10,1.55,1.75,1.55,1.75,305059,0
2017-01-11,1.8,1.95,1.75,1.85,460924,0
2017-01-12,1.85,1.85,1.55,1.7,220811,0
2017-01-13,1.8,1.8,1.6,1.7,183797,0
2017-01-17,1.75,1.9,1.75,1.85,297401,0
2017-01-18,1.9,1.9,1.7216,1.8,121833,0
2017-01-19,1.85,1.905,1.65,1.85,136620,0
2017-01-20,1.85,1.94,1.7,1.825,147115,0
2017-01-23,1.9,1.95,1.85,1.9,134050,0
2017-01-24,1.95,2.25,1.85,2.25,878488,0
2017-01-25,2.35,2.35,2.1,2.2,581125,0
2017-01-26,2.2,2.25,2.1,2.2,175293,0
2017-01-27,2.15,2.2,2.1,2.2,82118,0
2017-01-30,2.15,2.2,2.025,2.15,118498,0
2017-01-31,2.15,2.2,2.05,2.15,124094,0
2017-02-01,2.2,2.2,2.05,2.125,88693,0
2017-02-02,2.15,2.15,2.05,2.1,79553,0
2017-02-03,2.15,2.25,2.1,2.175,175511,0
2017-02-06,2.15,2.35,2.15,2.35,256698,0
2017-02-07,2.45,2.45,2.35,2.4,372485,0
2017-02-08,2.35,2.35,2.2,2.3,251740,0
2017-02-09,2.1,2.2,2.05,2.1,189547,0
2017-02-10,2.15,2.4,2.1,2.35,274383,0
2017-02-13,2.4,2.495,2.35,2.35,208658,0
2017-02-14,2.4,2.4,2.25,2.25,130830,0
2017-02-15,2.3,2.4,2.275,2.4,144211,0
2017-02-16,2.5,2.65,2.45,2.45,480642,0
2017-02-17,2.5,2.55,2.45,2.5,192367,0
2017-02-21,2.55,2.55,2.4,2.55,437429,0
2017-02-22,2.55,2.6,2.5,2.5,146193,0
2017-02-23,2.55,2.55,2.45,2.5,122157,0
2017-02-24,2.5,2.5,2.4,2.45,121673,0
2017-02-27,2.5,2.5,2.3,2.4,187395,0
2017-02-28,2.3,2.35,2.25,2.25,127575,0
2017-03-01,2.3,2.35,2.245,2.3,52635,0
2017-03-02,2.25,2.35,2.25,2.3,70753,0
2017-03-03,2.3,2.3,2.25,2.3,72815,0
2017-03-06,2.3,2.3,2.1,2.2,141708,0
2017-03-07,2.25,2.25,2.01,2.05,195322,0
2017-03-08,2.05,2.1,1.9,2.1,202196,0
2017-03-09,2.15,2.15,1.95,2,115610,0
2017-03-10,2,2,1.95,1.95,125205,0
2017-03-13,2.025,2.2,2,2.2,68740,0
2017-03-14,2.2,2.25,2.1,2.15,57248,0
2017-03-15,2.15,2.25,2.15,2.15,51694,0
2017-03-16,2.25,2.55,2.25,2.5,305032,0
2017-03-17,2.6,3.15,2.5,2.95,970601,0
2017-03-20,3,3.4,2.8,2.9,826935,0
2017-03-21,2.85,3.05,2.6,2.65,340450,0
2017-03-22,2.7,3.1,2.65,2.9,556707,0
2017-03-23,3.2,3.65,3.2,3.35,2847513,0
2017-03-24,3.5,3.95,3.3,3.9,1857924,0
2017-03-27,3.9,5.3,3.8,5.05,3528575,0
2017-03-28,5.15,5.2,3.7,4.05,2785211,0
2017-03-29,4.45,4.45,3.95,4.05,886836,0
2017-03-30,4.05,4.15,3.75,3.8,730231,0
2017-03-31,3.75,4.1,3.5,4.1,889131,0
2017-04-03,4.2,4.425,3.75,3.95,973609,0
2017-04-04,3.95,4.05,3.75,3.75,451466,0
2017-04-05,3.8,3.8,3.5,3.5,433663,0
2017-04-06,3.55,3.85,3.5,3.65,477684,0
2017-04-07,3.65,3.69,3.55,3.6,159562,0
2017-04-10,3.6,3.75,3.55,3.65,237697,0
2017-04-11,3.65,3.75,3.5,3.55,366860,0
2017-04-12,3.5,3.6,3.4,3.4,336491,0
2017-04-13,3.45,3.55,3.35,3.5,200499,0
2017-04-17,3.55,3.75,3.525,3.6,335123,0
2017-04-18,3.55,3.625,3.4,3.55,234458,0
2017-04-19,3.5,3.7,3.5,3.65,172043,0
2017-04-20,3.7,4.15,3.66,3.95,770547,0
2017-04-21,4.05,4.15,3.9,4.05,374667,0
2017-04-24,4.15,4.35,4.1,4.2,391046,0
2017-04-25,4.25,4.35,4.1,4.1,369257,0
2017-04-26,4.1,4.7778,4.055,4.5,1250788,0
2017-04-27,4.45,4.7,4.35,4.4,329281,0
2017-04-28,4.4,4.4,4,4.1,555293,0
2017-05-01,4.1,4.3,3.95,4.3,225659,0
2017-05-02,4.35,4.35,4,4.2,241387,0
2017-05-03,4.1,4.25,4,4.1,235632,0
2017-05-04,4,4.1,3.7,3.85,467945,0
2017-05-05,3.9,4,3.8,4,170466,0
2017-05-08,4.1,4.2,3.95,4.2,237855,0
2017-05-09,4.25,4.31,4.1,4.225,254047,0
2017-05-10,4.3,4.4,4.1,4.2,133629,0
2017-05-11,4.15,4.3,4,4.1,206633,0
2017-05-12,4.1,4.15,3.5,3.825,741408,0
2017-05-15,4.05,4.15,3.85,4,197977,0
2017-05-16,3.95,3.95,3.7,3.8,291231,0
2017-05-17,3.75,3.8,3.6,3.6,285743,0
2017-05-18,3.7,3.775,3.6,3.7,168205,0
2017-05-19,3.75,3.9,3.75,3.9,113850,0
2017-05-22,3.95,4.245,3.9,4.05,585073,0
2017-05-23,4,4.1,3.85,4.05,165309,0
2017-05-24,4,4.05,3.9,4,78832,0
2017-05-25,4,4,3.86,4,104164,0
2017-05-26,3.9,4,3.9,3.95,230284,0
2017-05-30,3.95,3.969,3.8,3.95,176494,0
2017-05-31,3.9,3.9,3.7,3.85,91736,0
2017-06-01,3.85,3.85,3.71,3.85,68983,0
2017-06-02,3.8,4,3.8,3.9,93004,0
2017-06-05,3.9,3.945,3.85,3.85,71356,0
2017-06-06,3.85,4,3.85,4,77902,0
2017-06-07,4,4.35,3.91,4.15,1046506,0
2017-06-08,4.2,4.2,3.6,3.85,638177,0
2017-06-09,3.8,3.875,3.6,3.65,198820,0
2017-06-12,3.65,3.8,3,3.8,501315,0
2017-06-13,3.85,3.8808,3.7,3.75,92339,0
2017-06-14,3.75,3.7537,3.5,3.7,88962,0
2017-06-15,3.6,3.8,3.55,3.8,79465,0
2017-06-16,3.75,3.8,3.625,3.65,94728,0
2017-06-19,3.7,3.85,3.65,3.85,75200,0
2017-06-20,3.85,3.9,3.7,3.8,66442,0
2017-06-21,3.75,3.9,3.705,3.8,95208,0
2017-06-22,3.8,3.9,3.7,3.8,85475,0
2017-06-23,3.85,3.9,3.7,3.85,88896,0
2017-06-26,3.95,4.05,3.9191,4,176957,0
2017-06-27,4.2,4.25,4,4.05,317359,0
2017-06-28,4.05,4.15,4,4,190574,0
2017-06-29,4,4,3.7,3.95,112828,0
2017-06-30,3.95,4.1,3.85,3.95,94158,0
2017-07-03,3.95,4.1,3.95,4.05,43277,0
2017-07-05,4.1,4.2,4.05,4.15,264689,0
2017-07-06,4.15,4.25,3.95,3.95,379151,0
2017-07-07,4,4.05,3.95,4,73275,0
2017-07-10,3.95,4.05,3.9,3.95,132359,0
2017-07-11,4,4,3.85,3.9,83210,0
2017-07-12,3.95,4,3.855,4,76523,0
2017-07-13,3.95,3.995,3.85,3.9,102738,0
2017-07-14,3.85,3.94,3.75,3.8,96914,0
2017-07-17,3.75,3.9124,3.75,3.9,75764,0
2017-07-18,3.8,3.99,3.78,3.95,71329,0
2017-07-19,4,4,3.85,3.85,57683,0
2017-07-20,3.8,3.89,3.8,3.8,32541,0
2017-07-21,3.85,3.9,3.8,3.85,35078,0
2017-07-24,3.85,3.9,3.75,3.8,103253,0
2017-07-25,3.8,3.9,3.75,3.75,78697,0
2017-07-26,3.7,3.85,3.7,3.75,55337,0
2017-07-27,3.75,3.775,3.6,3.65,129804,0
2017-07-28,3.7,3.75,3.55,3.75,36826,0
2017-07-31,3.8,3.8,3.7,3.7,32022,0
2017-08-01,3.7,3.7193,3.65,3.65,55888,0
2017-08-02,3.7,3.7,3.65,3.65,17593,0
2017-08-03,3.65,3.7209,3.6,3.6,33868,0
2017-08-04,3.6721,3.6721,3.5,3.6,47457,0
2017-08-07,3.6,3.7,3.55,3.65,75777,0
2017-08-08,3.6,3.65,3.55,3.55,94846,0
2017-08-09,3.55,3.65,3.55,3.55,46883,0
2017-08-10,3.55,3.65,3.5,3.6,83139,0
2017-08-11,3.55,3.75,3.5,3.65,154699,0
2017-08-14,3.7,3.95,3.65,3.9,291759,0
2017-08-15,3.5,3.54,2.8,3.1,770709,0
2017-08-16,3.2,3.35,2.95,3.2,322663,0
2017-08-17,3.25,3.3,3.05,3.3,208352,0
2017-08-18,3.25,3.35,3.105,3.3,92212,0
2017-08-21,3.35,3.6,3.35,3.45,163867,0
2017-08-22,3.6,3.75,3.55,3.6,80568,0
2017-08-23,3.6,3.6,3.4,3.45,48259,0
2017-08-24,3.45,3.55,3.45,3.5,46638,0
2017-08-25,3.45,3.55,3.45,3.5,55215,0
2017-08-28,3.5,3.55,3.4,3.4,67989,0
2017-08-29,3.45,3.5,3.325,3.4,74579,0
2017-08-30,3.4,3.425,3.35,3.4,44707,0
2017-08-31,3.35,3.5,3.255,3.4,138970,0
2017-09-01,3.45,3.45,3.3,3.425,55864,0
2017-09-05,3.45,3.45,3.35,3.4,52836,0
2017-09-06,3.45,3.45,3.25,3.3,78180,0
2017-09-07,3.3,3.3,3.25,3.25,38790,0
2017-09-08,3.3,3.3,3.2,3.2,60124,0
2017-09-11,3.3,3.3,3.15,3.2,80817,0
2017-09-12,3.2,3.3,3.2,3.25,38826,0
2017-09-13,3.2,3.3,3.2,3.2,62246,0
2017-09-14,3.2,3.3,3.2,3.2,30577,0
2017-09-15,3.2,3.25,3.15,3.15,81970,0
2017-09-18,3.1,3.15,3.01,3.1,122336,0
2017-09-19,3,3.1,2.75,2.9,344296,0
2017-09-20,2.9,3,2.8,2.85,89916,0
2017-09-21,2.85,2.95,2.8,2.9,85573,0
2017-09-22,2.9,2.94,2.75,2.8,95274,0
2017-09-25,2.75,2.85,2.75,2.75,129105,0
2017-09-26,2.75,2.85,2.75,2.85,69777,0
2017-09-27,2.8,2.9,2.75,2.8,130245,0
2017-09-28,2.75,2.85,2.7,2.7,75290,0
2017-09-29,2.7,2.75,2.6,2.7,152281,0
2017-10-02,2.65,2.8,2.65,2.7749,79713,0
2017-10-03,2.75,2.9,2.55,2.65,297078,0
2017-10-04,2.65,2.75,2.65,2.65,140140,0
2017-10-05,2.7,2.74,2.65,2.7,85918,0
2017-10-06,2.6,2.8423,2.6,2.725,160508,0
2017-10-09,2.8,2.8,2.7,2.8,56957,0
2017-10-10,2.8,2.84,2.7,2.75,43304,0
2017-10-11,2.7,2.7848,2.7,2.7,64137,0
2017-10-12,2.65,2.85,2.65,2.8,108889,0
2017-10-13,2.8,2.85,2.7,2.75,51183,0
2017-10-16,2.75,2.8,2.65,2.7,51177,0
2017-10-17,2.7,2.7,2.625,2.7,74154,0
2017-10-18,2.65,2.7,2.6,2.7,44052,0
2017-10-19,2.65,2.75,2.6,2.7,55489,0
2017-10-20,2.7,2.75,2.65,2.75,66956,0
2017-10-23,2.75,2.75,2.65,2.71,98259,0
2017-10-24,2.7,2.8,2.65,2.7,38043,0
2017-10-25,2.65,2.725,2.65,2.65,82523,0
2017-10-26,2.7,2.75,2.65,2.7,83655,0
2017-10-27,2.75,2.8,2.7,2.75,66160,0
2017-10-30,2.705,3.2,2.705,3.2,475672,0
2017-10-31,3.25,3.5,3.1,3.15,339699,0
2017-11-01,3.05,3.2,3.05,3.15,72302,0
2017-11-02,3.15,3.2,3.1,3.15,42137,0
2017-11-03,3.15,3.2,3.15,3.2,38234,0
2017-11-06,3.15,3.25,3.1,3.2,59168,0
2017-11-07,3.15,3.25,3.15,3.2,43685,0
2017-11-08,3.15,3.2,3,3.1,217414,0
2017-11-09,3.1,3.2,2.9,2.9,166482,0
2017-11-10,2.9,2.9882,2.8753,2.95,56246,0
