Date,Open,High,Low,Close,Volume,OpenInt
2012-07-12,39.6,39.6,28.5,29,1312,0
2012-07-13,30,33,28.5,30.5,3335,0
2012-07-16,31,31,29.5,30.5,1170,0
2012-07-17,30.7,31,27.9,28.488,420,0
2012-07-18,29.5,33.9,27.9,29.999,1513,0
2012-07-19,29.5,31,28.5,29,495,0
2012-07-20,29,29,28.3,28.499,315,0
2012-07-23,28.5,29,28.2,28.9,894,0
2012-07-24,28.472,28.999,28.472,28.999,50,0
2012-07-25,28.8,28.8,27.9,28.3,546,0
2012-07-26,28.4,28.5,28.4,28.5,619,0
2012-07-27,28.5,28.998,27.38,28,220,0
2012-07-30,28.4,28.5,17.6,26.9,1858,0
2012-07-31,24.5,26.499,22.6,24.4,430,0
2012-08-01,22,26.5,22,26.1,420,0
2012-08-02,26.6,26.6,23.5,25.4,159,0
2012-08-03,22.9,26.5,22.9,26.4,222,0
2012-08-06,26.96,26.96,26.96,26.96,10,0
2012-08-07,26.499,26.499,26.3,26.4,116,0
2012-08-08,26.2,26.4,26.2,26.4,90,0
2012-08-09,26.2,26.299,24.458,26.299,65,0
2012-08-10,26.1,26.1,26.06,26.06,20,0
2012-08-13,23.6,25.86,23.6,25.86,34,0
2012-08-14,26.1,26.1,24.1,26,60,0
2012-08-15,25.8,27,25,27,442,0
2012-08-16,26.5,26.5,24.5,26.46,270,0
2012-08-17,26.986,26.986,25.6,25.799,90,0
2012-08-20,26.69,26.76,26.4,26.76,30,0
2012-08-21,26.999,26.999,26.999,26.999,10,0
2012-08-22,24.2,26.14,24,26,90,0
2012-08-23,23.6,26.7,22,26.7,320,0
2012-08-27,26.999,26.999,22.5,26.96,190,0
2012-08-28,23.2,26.5,23.2,26.5,321,0
2012-08-29,26.3,26.3,24.3,26.299,46,0
2012-08-30,25.9,26,25.9,26,20,0
2012-08-31,24.6,25.3,24.6,25.3,60,0
2012-09-04,24.6,26,24.6,26,170,0
2012-09-05,25.3,25.999,23.6,25.899,100,0
2012-09-06,25.89,25.89,25.4,25.86,50,0
2012-09-07,25.1,25.9,25,25.462,120,0
2012-09-10,25.4,25.4,25.4,25.4,10,0
2012-09-11,25.3,25.3,24.4,24.4,30,0
2012-09-12,24.3,25.5,24.2,25.464,475,0
2012-09-13,25.9,26.8,25.6,26.8,853,0
2012-09-14,26.9,26.9,26.9,26.9,40,0
2012-09-17,26.5,26.9,23,25.5,1360,0
2012-09-18,26,26,23.2,23.6,200,0
2012-09-19,24.9,25.5,24.9,25.5,200,0
2012-09-20,25.499,25.499,23.275,25.499,40,0
2012-09-21,24.671,26.399,24.6,25,102,0
2012-09-24,24.5,27,24.5,26.499,839,0
2012-09-25,26,26,24,25.9,805,0
2012-09-26,25.8,25.999,25,25.999,50,0
2012-09-28,22.5,25,22.001,24.99,908,0
2012-10-01,22.2,25.96,22.2,25.96,613,0
2012-10-02,25.96,25.96,25.96,25.96,10,0
2012-10-03,24.5,25.9,24.5,25.9,50,0
2012-10-04,25.86,25.86,25.7,25.7,60,0
2012-10-05,24.5,25.96,24,24.999,406,0
2012-10-08,23.5,24.99,23,24.99,371,0
2012-10-09,24.5,25,22.2,24,1317,0
2012-10-10,22.2,23.999,22.2,22.3,60,0
2012-10-11,23.5,24,21,22.4,1627,0
2012-10-12,22.7,25,22.501,24.999,714,0
2012-10-15,24.96,24.96,24.5,24.7,240,0
2012-10-16,24.866,24.899,24.3,24.899,120,0
2012-10-17,24.5,24.8,23.4,24.8,103,0
2012-10-18,24.6,24.6,24.6,24.6,10,0
2012-10-19,24.872,24.872,23.4,24.799,206,0
2012-10-22,24,24.784,24,24.784,234,0
2012-10-24,23.1,24.666,23,24.666,160,0
2012-10-25,24.5,24.5,24.499,24.499,60,0
2012-10-26,24.1,24.299,23,24.299,110,0
2012-10-31,23.9,25.974,23,24.974,764,0
2012-11-01,25.5,25.5,25.5,25.5,10,0
2012-11-02,25.06,25.4,25.06,25.4,60,0
2012-11-05,25.399,25.399,25.399,25.399,10,0
2012-11-06,24,25.4,24,25.4,405,0
2012-11-07,25.399,25.399,25.399,25.399,10,0
2012-11-08,24.9,24.9,24.9,24.9,10,0
2012-11-09,23,24.7,23,24.7,180,0
2012-11-12,24.5,24.7,23.7,24.5,1164,0
2012-11-13,22.5,24.4,22.5,23.1,485,0
2012-11-14,24.6,24.6,23.1,24.4,294,0
2012-11-16,24.8,24.8,23.3,24,570,0
2012-11-19,23.9,24,23.2,23.999,845,0
2012-11-20,23.216,23.999,23.1,23.9,330,0
2012-11-23,23.999,23.999,23.999,23.999,10,0
2012-11-26,23.966,23.999,22,23.5,1173,0
2012-11-27,22.3,23.999,21.1,21.6,1190,0
2012-11-28,21.978,22,20.6,21.899,304,0
2012-11-30,21.1,21.98,20.3,21.799,519,0
2012-12-03,21.8,21.8,19.8,21.7,2684,0
2012-12-04,21,21,20.2,20.2,440,0
2012-12-05,20.2,21.699,20.1,21.699,336,0
2012-12-06,20.5,21.609,19.7,20.5,825,0
2012-12-07,21.499,21.499,20.2,21,158,0
2012-12-10,21,21,19,19,1786,0
2012-12-11,20.5,21.5,19.8,20.5,763,0
2012-12-12,20.1,20.5,20,20,229,0
2012-12-13,17.5,20.96,16.9,18.8,1120,0
2012-12-14,19.2,20.499,17.5,20.499,1239,0
2012-12-17,19.7,20.4,19.5,20.4,666,0
2012-12-18,19.9,19.98,19.5,19.8,205,0
2012-12-19,19.8,21,19.8,20.499,1170,0
2012-12-20,20.5,20.5,20,20,920,0
2012-12-21,20,20.2,19.8,20.2,641,0
2012-12-26,19.6,20,19.5,19.55,1042,0
2012-12-27,20,20,19,19.5,1516,0
2012-12-28,20,20,19,19,735,0
2012-12-31,20,20,19.1,19.999,384,0
2013-01-02,20.2,20.2,19.5,19.999,460,0
2013-01-03,20,20,18.8,18.8,1160,0
2013-01-04,18.6,19.6,18.6,19.5,320,0
2013-01-07,19.6,20,19.6,20,98,0
2013-01-08,20,20,19.6,19.999,700,0
2013-01-09,19.7,20,19.7,20,324,0
2013-01-10,19.01,19.915,18.9,19.2,285,0
2013-01-11,20,20,19.999,19.999,20,0
2013-01-15,19.898,19.898,19.898,19.898,10,0
2013-01-16,19.898,19.898,19.898,19.898,10,0
2013-01-17,19.9,19.9,19.1,19.898,210,0
2013-01-18,18.6,19.999,18.6,19.999,50,0
2013-01-22,20,20,19,19.899,130,0
2013-01-23,19.1,19.4,18.5,19.4,240,0
2013-01-24,19.899,19.899,17.6,18.5,1393,0
2013-01-25,18.5,22,18.2,19.899,7297,0
2013-01-28,20,20,20,20,798,0
2013-01-29,20,20.099,19.999,20,558,0
2013-01-30,18.649,20,18.649,19.999,70,0
2013-02-01,19.999,19.999,19.999,19.999,10,0
2013-02-04,20,20,20,20,345,0
2013-02-05,19,19.8,19,19,738,0
2013-02-06,19.5,19.7,19,19.495,930,0
2013-02-07,19.299,19.299,19.299,19.299,20,0
2013-02-08,19.7,19.7,19,19.395,830,0
2013-02-11,18.6,19.399,18.6,19.399,90,0
2013-02-12,19.5,19.5,18.6,19.2,320,0
2013-02-13,18.7,23,18.5,23,2751,0
2013-02-14,22.5,22.5,20.1,20.3,922,0
2013-02-15,20.4,20.9,20,20,560,0
2013-02-19,20.5,20.799,20.1,20.1,965,0
2013-02-20,21,21.7,21,21,4660,0
2013-02-21,21,21.8,20.5,20.5,704,0
2013-02-22,21,21,20.4,20.7,240,0
2013-02-26,20.5,20.899,19.8,20.899,2930,0
2013-02-27,19.9,20,19.9,20,240,0
2013-02-28,22,22.9,21.8,22,7550,0
2013-03-01,22.5,24,22.001,24,503,0
2013-03-04,22.2,22.2,21.1,22,6860,0
2013-03-05,24,24,21.5,21.98,1801,0
2013-03-06,21.7,21.7,21.6,21.6,603,0
2013-03-07,22,22,21.5,21.5,530,0
2013-03-08,21.2,21.999,21.2,21.5,250,0
2013-03-11,21.5,22.5,21.5,22.5,912,0
2013-03-12,22.6,23.8,22.2,23.799,989,0
2013-03-13,23.8,23.9,22.3,23,880,0
2013-03-14,23.1,23.799,21.9,22.599,565,0
2013-03-15,23.599,23.599,23.599,23.599,10,0
2013-03-18,20,22.899,20,22.899,468,0
2013-03-20,22.399,22.399,22.399,22.399,10,0
2013-03-21,22.499,22.499,21.5,21.5,164,0
2013-03-22,22.1,22.1,20,22.099,602,0
2013-03-25,20,20.7,20,20.399,1737,0
2013-03-26,20.899,20.899,20.899,20.899,10,0
2013-03-27,20.7,20.7,20.7,20.7,48,0
2013-03-28,20.9,20.98,20.9,20.98,30,0
2013-04-01,20.1,20.9,20,20,180,0
2013-04-02,21.4,21.4,19.95,19.95,362,0
2013-04-03,20,20.4,19.5,19.5,346,0
2013-04-04,20.1,20.1,19.03,19.03,28,0
2013-04-05,19,19.9,18.5,19.7,681,0
2013-04-08,19.6,19.6,18.5,19.199,80,0
2013-04-09,19,19.2,19,19.2,195,0
2013-04-10,19.4,19.4,19.4,19.4,80,0
2013-04-11,19,19,19,19,200,0
2013-04-12,19,19.3,19,19.001,199,0
2013-04-15,19.6,19.6,18.5,18.8,823,0
2013-04-16,18.799,18.8,18.799,18.799,90,0
2013-04-17,18.5,18.699,18.3,18.3,550,0
2013-04-18,18.6,18.6,18.5,18.5,240,0
2013-04-19,18.5,18.5,17.6,18.2,1110,0
2013-04-22,18.499,18.499,18.499,18.499,100,0
2013-04-23,18.599,18.599,18.5,18.5,110,0
2013-04-24,18.6,18.6,18.5,18.5,70,0
2013-04-25,18.8,18.8,18.4,18.4,320,0
2013-04-26,17.5,18.8,17.5,18.8,555,0
2013-04-30,18,18.7,18,18.7,130,0
2013-05-01,18.7,18.8,18.2,18.8,90,0
2013-05-02,18.2,18.699,18.1,18.399,235,0
2013-05-03,18.699,18.699,17.72,17.72,338,0
2013-05-06,18.5,18.5,17.9,18,280,0
2013-05-07,18.499,18.5,17.001,18.5,700,0
2013-05-08,18.5,18.5,18.5,18.5,100,0
2013-05-09,18.7,18.8,18,18.8,244,0
2013-05-10,18.3,18.4,17.89,18.4,89,0
2013-05-13,18.2,18.3,17,18.3,42,0
2013-05-14,17.1,18.3,17.1,18.3,85,0
2013-05-15,17.3,18.29,17.3,18.29,20,0
2013-05-16,18.3,18.399,18.3,18.399,20,0
2013-05-17,17.3,18.287,16.8,18.287,94,0
2013-05-20,16.6,18.4,16.6,17.1,1512,0
2013-05-21,18.1,18.1,17,18,135,0
2013-05-22,17.3,18.394,17.3,18.1,187,0
2013-05-23,17.9,18.799,17.9,18.799,80,0
2013-05-24,17.9,18,17.9,18,200,0
2013-05-28,16.8,18.2,16.8,16.9,100,0
2013-05-29,17.6,17.699,17.2,17.2,130,0
2013-05-30,17.5,17.5,17.4,17.4,30,0
2013-06-03,17.499,17.499,17.499,17.499,10,0
2013-06-05,17.5,17.5,17.5,17.5,58,0
2013-06-06,17.5,17.5,17.4,17.4,1123,0
2013-06-07,17.5,17.5,17.4,17.4,60,0
2013-06-10,16.63,17.5,16.63,17.5,140,0
2013-06-11,16.7,17.499,16.7,17.3,120,0
2013-06-13,17.499,17.5,16.1,17.499,770,0
2013-06-14,15.9,17.5,15.9,17.4,215,0
2013-06-18,16.7,17.399,16.7,17.399,30,0
2013-06-19,16.8,17,16.8,16.899,62,0
2013-06-20,15.8,17,15.8,17,137,0
2013-06-21,16.9,17,16.701,16.999,180,0
2013-06-24,14.1,16.8,14.1,16.5,450,0
2013-06-25,16.9,16.9,16.88,16.9,110,0
2013-06-26,16.2,16.9,16.2,16.9,50,0
2013-06-27,16.2,17,16.1,17,552,0
2013-06-28,16.02,16.899,15.5,15.5,80,0
2013-07-01,17.5,17.5,17.5,17.5,37,0
2013-07-02,17,17.4,17,17,2260,0
2013-07-03,17,17.3,16.6,17,1185,0
2013-07-05,16.6,17.4,16.5,17.4,1056,0
2013-07-08,16.9,17.499,16.9,17.499,550,0
2013-07-09,17.2,17.3,16.1,16.1,1140,0
2013-07-10,16.899,16.899,16.2,16.899,198,0
2013-07-11,16.8,16.8,16.799,16.799,100,0
2013-07-12,16.999,16.999,16.999,16.999,10,0
2013-07-16,16.9,17,16.1,16.98,50,0
2013-07-17,16.7,16.7,16.7,16.7,20,0
2013-07-18,17,17,16.2,16.9,468,0
2013-07-19,16.7,17,16.7,16.8,180,0
2013-07-22,16.6,17.7,16.6,17.3,6285,0
2013-07-23,18.3,22,17.444,20.9,31057,0
2013-07-24,21,21,19.5,21,12459,0
2013-07-25,21,21,18,19,14221,0
2013-07-26,19.7,19.7,19,19,3873,0
2013-07-29,19.5,19.5,19.299,19.3,2280,0
2013-07-30,19.5,19.5,18.7,19.2,4306,0
2013-07-31,18.8,19.4,18.7,19,2232,0
2013-08-01,19,19.5,19,19.2,2155,0
2013-08-02,19.5,19.5,18.7,18.9,1775,0
2013-08-05,19.1,19.299,18.6,18.999,1235,0
2013-08-06,18.999,19,18.5,18.696,1587,0
2013-08-07,18.7,19,18.113,18.408,1100,0
2013-08-08,18.101,18.4,18,18.139,4689,0
2013-08-09,18.1,18.101,17.6,17.9,2616,0
2013-08-12,17.8,18,17,17.5,4994,0
2013-08-13,17.799,17.8,17.704,17.799,345,0
2013-08-14,17.5,17.5,16.6,17,1297,0
2013-08-15,16.8,16.8,15.001,15.9,3735,0
2013-08-16,15.6,16.199,15.6,15.899,5986,0
2013-08-19,16.1,17.199,15.6,16.2,143,0
2013-08-20,14.3,15.1,8.7,14,5338,0
2013-08-21,14,15.8,14,14.5,2104,0
2013-08-22,14.3,15.3,14.1,14.8,815,0
2013-08-23,14.6,15.5,14.6,14.7,446,0
2013-08-26,14.6,14.899,14.5,14.7,255,0
2013-08-27,14.7,15,14.5,14.6,1135,0
2013-08-28,14.802,15.599,14.5,15.599,2648,0
2013-08-29,15.6,15.6,14.88,15.299,266,0
2013-08-30,15.2,16,14.7,15.5,136,0
2013-09-03,15.3,15.599,15.3,15.599,110,0
2013-09-04,14.7,15.8,14.7,15.5,940,0
2013-09-05,15.3,16,15.3,15.6,1364,0
2013-09-06,15.6,16.5,15.6,16,1312,0
2013-09-09,16.099,16.099,14.9,14.9,2108,0
2013-09-10,14.5,15.699,14.2,14.5,2755,0
2013-09-11,14.3,14.5,14.2,14.3,1210,0
2013-09-12,15.099,15.099,14.3,14.44,770,0
2013-09-13,14.7,15,14.7,14.9,872,0
2013-09-16,15.2,15.399,14.1,14.4,3127,0
2013-09-17,14.899,15,14.49,14.5,640,0
2013-09-18,14.8,14.8,14.102,14.3,175,0
2013-09-19,14.5,14.7,14.3,14.3,1480,0
2013-09-20,14.2,14.5,14,14.399,889,0
2013-09-23,14.5,14.5,13.8,14.1,1509,0
2013-09-24,13.9,14.2,13.6,14.2,1330,0
2013-09-25,14,14.299,13.7,14.299,2982,0
2013-09-26,14,14,14,14,790,0
2013-09-27,14.3,16,14.3,14.6,332,0
2013-09-30,14.022,14.1,13.919,13.919,66,0
2013-10-01,14.399,14.399,13.6,14.099,440,0
2013-10-02,13.8,14.1,13.5,13.6,1320,0
2013-10-03,14.1,14.1,13.8,13.9,1070,0
2013-10-04,14,14,13.7,13.9,30,0
2013-10-07,14.1,16,13.8,14.3,960,0
2013-10-08,14.1,14.1,13.8,14.1,80,0
2013-10-09,13.7,14,13.3,13.8,1740,0
2013-10-10,13.2,13.399,13.1,13.399,1060,0
2013-10-11,13.2,13.2,13,13.1,560,0
2013-10-14,13.2,13.8,13.2,13.8,80,0
2013-10-15,13.5,13.6,13.2,13.2,450,0
2013-10-16,13.2,13.2,12.9,13,1663,0
2013-10-17,12.8,13.2,12.8,13,1110,0
2013-10-18,13,13,9.6,10.4,15100,0
2013-10-21,10.6,12.9,10.6,12.1,5060,0
2013-10-22,12.6,12.6,11.5,12.2,1580,0
2013-10-23,12,12,11.6,12,150,0
2013-10-24,11.7,12.1,11.3,11.9,1100,0
2013-10-25,10.5,12.2,10.5,12.1,2300,0
2013-10-28,12.2,12.4,12.2,12.4,450,0
2013-10-29,12.4,12.5,12.4,12.4,160,0
2013-10-30,12,12.1,11.9,12.1,400,0
2013-10-31,11.7,12,11.6,11.999,1200,0
2013-11-01,11.6,11.9,11.6,11.9,70,0
2013-11-04,11.899,12.199,11.6,12.199,310,0
2013-11-05,12.2,12.3,12.1,12.3,540,0
2013-11-06,12.3,12.3,11.9,12.3,1060,0
2013-11-07,11.8,12.4,11.8,12.4,150,0
2013-11-08,12.4,12.8,12.4,12.5,1830,0
2013-11-11,12.899,12.899,12.6,12.6,235,0
2013-11-12,12.3,13,12.3,13,110,0
2013-11-13,12.3,13,12.2,12.992,720,0
2013-11-14,13,13.1,12.4,13.1,1540,0
2013-11-15,12.5,13.1,12.4,12.5,2890,0
2013-11-18,12.1,12.9,12.1,12.9,260,0
2013-11-19,12.701,12.701,12.7,12.7,200,0
2013-11-20,12.5,13.3,12.5,13.3,1660,0
2013-11-21,13.5,16.5,13.3,15.4,14060,0
2013-11-22,15.6,16.5,14.9,15.5,5770,0
2013-11-25,15.6,15.6,14.1,14.5,2510,0
2013-11-26,15.2,15.2,14.1,14.1,100,0
2013-11-27,15.2,15.2,14.4,15.1,160,0
2013-11-29,14.1,15.2,14.01,14.899,2308,0
2013-12-02,14.2,15.6,14.2,15.2,1480,0
2013-12-04,14.4,15,14.4,14.9,200,0
2013-12-05,14.4,15.6,14.4,14.9,1770,0
2013-12-06,15,15.2,14.9,15.2,910,0
2013-12-09,15.3,15.8,14.9,15.5,880,0
2013-12-10,15.3,15.5,14.4,14.5,1350,0
2013-12-11,14.5,15,14.4,14.4,550,0
2013-12-12,13.544,13.544,11.6,13.1,6500,0
2013-12-13,12.9,14,12.9,13.9,330,0
2013-12-16,13.9,13.9,13.1,13.4,2840,0
2013-12-17,13,13.4,11.7,12.1,2280,0
2013-12-18,12,12.1,11.2,11.2,2340,0
2013-12-19,11.8,12.5,11.5,12.5,1410,0
2013-12-20,11.7,12.4,11.7,12.4,310,0
2013-12-23,12.4,12.4,11.5,11.6,1260,0
2013-12-24,11.8,12,11.5,12,275,0
2013-12-26,11.8,13.9,11.6,11.9,2950,0
2013-12-27,12.4,12.6,11,11.4,5130,0
2013-12-30,11.6,11.9,11.4,11.4,1130,0
2013-12-31,11.3,11.4,10.7,10.7,5160,0
2014-01-02,11.5,11.5,10.801,10.864,474,0
2014-01-03,10.9,11.2,10.8,10.999,760,0
2014-01-06,10.8,11.2,10.8,11.2,380,0
2014-01-07,11.1,11.8,11.1,11.3,3700,0
2014-01-08,11.9,11.9,11.5,11.5,90,0
2014-01-09,11.5,12.3,11.2,12.2,440,0
2014-01-10,12,12.3,11.5,11.6,1080,0
2014-01-13,12.1,12.3,11.8,12.3,120,0
2014-01-14,11.3,12,11.3,11.7,240,0
2014-01-15,12.1,12.2,11.8,12.2,770,0
2014-01-16,12.1,12.2,12.099,12.1,364,0
2014-01-17,12.2,12.2,12,12.2,390,0
2014-01-21,12.1,12.1,12.1,12.1,20,0
2014-01-22,11.8,12.1,11.6,11.6,870,0
2014-01-23,11.8,11.9,11.5,11.8,180,0
2014-01-24,11.5,11.9,11.5,11.5,308,0
2014-01-27,11.8,12.3,11.3,12.3,600,0
2014-01-29,12.5,12.5,12.4,12.4,20,0
2014-01-30,12.4,12.4,11.8,12.4,240,0
2014-01-31,12.1,12.299,11.71,12.299,203,0
2014-02-04,12.3,12.5,10.7,11,4870,0
2014-02-05,11.5,11.5,10.7,11.299,1100,0
2014-02-06,11.6,11.7,10.4,11.299,1369,0
2014-02-07,11,11.9,11,11.5,585,0
2014-02-10,11.5,11.6,11.401,11.483,520,0
2014-02-11,10.8,11.599,10.6,11,278,0
2014-02-12,11.3,11.3,10.4,11.096,325,0
2014-02-14,11.299,11.299,10.684,10.7,448,0
2014-02-18,11.1,11.4,10.99,11.169,2305,0
2014-02-20,11.3,11.9,11.3,11.5,310,0
2014-02-21,11.4,11.5,10.8,10.8,418,0
2014-02-24,11.2,11.25,11.2,11.25,101,0
2014-02-25,10.8,11.073,10.8,10.9,437,0
2014-02-26,10.8,10.8,10.2,10.799,1667,0
2014-02-27,10.101,11.005,10.101,11,1626,0
2014-02-28,11,11.2,10.5,10.899,1590,0
2014-03-03,11,11,11,11,1520,0
2014-03-04,11,11,10.999,11,1620,0
2014-03-05,10.9,11.4,10.9,11.4,2473,0
2014-03-06,11.2,11.4,10.896,11.399,510,0
2014-03-07,11.4,12,10.728,11.899,2128,0
2014-03-10,12,12,10.4,10.9,2260,0
2014-03-11,11.4,11.5,11.255,11.5,1145,0
2014-03-12,12,12.2,11.8,12.2,1475,0
2014-03-13,12.2,12.2,10.9,11.598,2714,0
2014-03-14,11.199,11.29,10.834,11.199,259,0
2014-03-17,11,16.2,11,14.9,46705,0
2014-03-18,15,15.499,12.835,13.2,13829,0
2014-03-19,13.5,14.2,13,13.6,4597,0
2014-03-20,14.2,15,13,14.1,15301,0
2014-03-21,14.499,15,14.101,14.6,8040,0
2014-03-24,14.101,14.9,14,14.599,4678,0
2014-03-25,13.51,14.3,13.2,13.801,3333,0
2014-03-26,14.4,14.5,13.9,14.4,2060,0
2014-03-27,14.3,14.4,14.01,14.4,2325,0
2014-03-28,14.499,14.499,13.8,13.8,2035,0
2014-03-31,14.4,15.3,13.8,15,5672,0
2014-04-01,13.91,14.999,13.8,14.399,2985,0
2014-04-02,14.3,14.994,14.3,14.8,1090,0
2014-04-03,14.1,14.1,14.1,14.1,180,0
2014-04-04,13.8,14.599,13.4,13.9,4312,0
2014-04-07,13.7,14.099,13,13.599,1442,0
2014-04-08,12.8,13.3,12.3,12.3,2617,0
2014-04-09,12.5,12.9,12.3,12.3,866,0
2014-04-10,12.4,12.4,11.805,12.2,55,0
2014-04-11,12.396,12.796,12.396,12.4,770,0
2014-04-14,12.4,12.697,12.399,12.697,335,0
2014-04-15,12.7,12.7,12.201,12.201,46,0
2014-04-16,12.1,12.2,12.1,12.1,350,0
2014-04-17,12.1,12.599,12.1,12.599,225,0
2014-04-21,12.1,13,12.1,12.8,4660,0
2014-04-22,12.8,14.096,12.8,13.56,3110,0
2014-04-23,13.2,13.699,12.9,13.299,530,0
2014-04-24,14.1,14.1,12.7,14.1,60,0
2014-04-25,13.5,14.199,13.5,14,70,0
2014-04-28,13.7,13.7,12.696,13.296,1065,0
2014-04-29,13.2,13.4,12.6,12.8,609,0
2014-04-30,12.624,12.8,12.448,12.503,1148,0
2014-05-01,12.008,12.7,12.008,12.3,604,0
2014-05-02,12.5,12.8,12.5,12.6,1411,0
2014-05-05,12.1,12.9,12.1,12.899,366,0
2014-05-06,12.6,12.9,12.6,12.7,90,0
2014-05-07,12.5,12.899,12.5,12.734,69,0
2014-05-08,12.601,12.9,12.15,12.899,832,0
2014-05-12,12.3,12.6,12.2,12.6,170,0
2014-05-13,12,12.3,11.6,12.2,844,0
2014-05-14,12.599,12.599,12.599,12.599,10,0
2014-05-15,12.299,12.3,12.299,12.3,40,0
2014-05-16,12.11,12.2,12.1,12.15,100,0
2014-05-19,12.499,12.5,11.881,12.199,68,0
2014-05-20,12.2,12.3,12,12,130,0
2014-05-21,11.6,12.3,11.6,12.299,75,0
2014-05-22,11.7,12.199,11.3,12.198,324,0
2014-05-23,11.4,12.2,11.2,12.199,140,0
2014-05-27,12.057,12.057,12.057,12.057,10,0
2014-05-28,11.34,11.996,11.31,11.5,90,0
2014-05-29,11.2,11.5,10.6,11.5,2400,0
2014-05-30,11.199,11.199,11.075,11.14,210,0
2014-06-02,11,11,10.99,10.99,144,0
2014-06-03,11.19,11.2,11.19,11.19,30,0
2014-06-04,11.399,11.499,10.71,11.497,224,0
2014-06-05,11.5,11.5,11.5,11.5,150,0
2014-06-06,11.5,12,11.5,12,450,0
2014-06-09,12.01,12.2,12,12.199,530,0
2014-06-10,12,12.1,11.4,12.1,1170,0
2014-06-11,11.5,12.1,11.5,11.928,330,0
2014-06-12,12,12,11.72,12,405,0
2014-06-13,11.4,12,11.4,11.89,180,0
2014-06-16,11.45,11.899,11.401,11.828,105,0
2014-06-18,11.6,12.1,11.1,11.2,1672,0
2014-06-19,11.7,11.7,11.7,11.7,12,0
2014-06-20,11,11.499,10.999,11.399,93,0
2014-06-23,11.599,11.599,11.599,11.599,19,0
2014-06-24,11,11.395,11,11,880,0
2014-06-25,10.9,11.299,10.9,11,530,0
2014-06-26,10.899,11.29,10.6,11,1713,0
2014-06-27,10.6,11,10.5,10.999,3644,0
2014-06-30,10.5,10.7,10.5,10.696,145,0
2014-07-01,10.899,10.899,10.207,10.799,156,0
2014-07-02,10.2,10.8,10.2,10.8,1030,0
2014-07-07,10.4,10.799,10.2,10.699,1000,0
2014-07-08,10.999,12.3,10.6,11.999,6794,0
2014-07-09,11.9,12,10.8,11.5,1356,0
2014-07-10,10.3,11.899,10.1,11.499,1904,0
2014-07-11,11.5,11.7,10.2,11.15,4496,0
2014-07-14,10.701,11.199,10.5,10.7,966,0
2014-07-15,11.2,11.2,9.9,11.2,2779,0
2014-07-16,10.6,11.4,10.1,10.8,280,0
2014-07-17,11,11,10.5,10.999,670,0
2014-07-18,11.1,11.1,10.501,10.899,947,0
2014-07-21,11.4,21.8,11.2,14.3,640020,0
2014-07-22,13.7,14.4,12.6,13.299,62888,0
2014-07-23,14,14,12.1,12.6,16915,0
2014-07-24,12.7,12.7,11.5,11.9,26483,0
2014-07-25,11.5,12.3,11.3,12.2,14616,0
2014-07-28,11.606,11.979,11.4,11.979,4032,0
2014-07-29,12,12.6,11.599,11.7,10650,0
2014-07-30,11.8,12.4,11.7,12,1530,0
2014-07-31,11.8,12,11.3,11.3,2988,0
2014-08-01,11.349,11.6,10.5,10.501,4177,0
2014-08-04,10.3,10.899,9.7,10.4,8679,0
2014-08-05,10.4,10.9,10.3,10.6,750,0
2014-08-06,10.899,10.9,9.6,10.65,784,0
2014-08-07,10.4,10.8,10.4,10.7,499,0
2014-08-08,10.6,10.6,10.4,10.4,1080,0
2014-08-11,10.84,10.84,10.2,10.5,817,0
2014-08-12,10.201,10.5,9.7,9.917,6522,0
2014-08-13,9.9,10.5,9.401,10,1627,0
2014-08-14,9.745,9.999,9.4,9.8,1088,0
2014-08-15,9.65,9.979,9,9.78,6586,0
2014-08-18,9.78,9.78,8.7,8.8,4848,0
2014-08-19,9,9,8.3,8.6,4158,0
2014-08-20,9.11,13,9.11,11,106640,0
2014-08-21,11.5,12.7,11.5,11.6,30610,0
2014-08-22,12.4,12.4,11,11.5,7785,0
2014-08-25,11.9,12.1,11.001,11.001,7499,0
2014-08-26,11.08,11.7,10.7,11.38,5586,0
2014-08-27,11.7,11.7,10.7,10.9,5928,0
2014-08-28,10.916,11.199,10.7,11.199,904,0
2014-08-29,10.8,11.2,10.301,10.8,3998,0
2014-09-02,11,11.001,10.4,10.799,2734,0
2014-09-03,10.9,11.2,10.501,10.501,2697,0
2014-09-04,10.501,10.999,10.5,10.86,1302,0
2014-09-05,10.8,10.9,10.3,10.599,1270,0
2014-09-08,10.9,10.9,10.3,10.588,2674,0
2014-09-09,10.3,10.9,10.3,10.492,1928,0
2014-09-10,10.3,10.9,10.3,10.599,1320,0
2014-09-11,10.2,10.5,10.2,10.482,1145,0
2014-09-12,10.4,10.4,10.2,10.2,533,0
2014-09-15,10.2,10.699,9.999,10.36,3142,0
2014-09-16,10.496,10.496,10.1,10.338,230,0
2014-09-17,10.45,11.4,10,10.399,21509,0
2014-09-18,10.001,10.6,10.001,10.39,2603,0
2014-09-19,9.903,10.405,9.902,10.3,2099,0
2014-09-22,10.001,10.5,10,10.399,1612,0
2014-09-23,10.025,10.2,9.401,9.699,8184,0
2014-09-24,9.999,9.999,9.53,9.798,1149,0
2014-09-25,10.1,10.3,9.35,9.4,2800,0
2014-09-26,9.395,9.9,9.35,9.9,2035,0
2014-09-29,9.5,10.1,9.5,10.1,1069,0
2014-09-30,9.5,10.099,9.433,9.6,1380,0
2014-10-01,9.599,10,9.4,9.899,1569,0
2014-10-02,9.999,10,9.5,9.852,650,0
2014-10-03,9.898,9.899,9.6,9.899,161,0
2014-10-06,9.999,9.999,9.35,9.699,1587,0
2014-10-07,9.994,9.994,9.6,9.65,423,0
2014-10-08,9.899,10.5,9.352,10.5,1202,0
2014-10-09,9.9,10,9,9.899,3908,0
2014-10-10,9.972,9.972,9.972,9.972,13,0
2014-10-13,9.301,9.899,8.92,9.576,260,0
2014-10-14,9.8,9.979,8.5,9.099,2360,0
2014-10-15,9.4,9.492,8.8,9.3,1742,0
2014-10-16,9.098,9.699,8.32,9.279,1000,0
2014-10-17,9.591,9.64,8.5,9.1,888,0
2014-10-20,9.199,9.479,8.516,8.899,992,0
2014-10-21,9.672,9.672,9,9.3,1470,0
2014-10-22,8.8,9.1,8.8,9.1,1110,0
2014-10-23,9.667,9.667,9.1,9.234,595,0
2014-10-24,9,9.4,8.6,9.299,896,0
2014-10-27,9.399,9.4,8.52,8.899,365,0
2014-10-28,9.399,10.58,8.8,10.401,14454,0
2014-10-29,10.8,10.8,9.241,9.564,3690,0
2014-10-30,9.1,9.28,8.75,9.179,1614,0
2014-10-31,9.493,9.499,8.9,9.399,252,0
2014-11-03,9.499,9.5,8.903,9,991,0
2014-11-04,9.499,9.499,8.9,9.3,905,0
2014-11-05,9.599,9.599,8.9,9.199,391,0
2014-11-06,9.592,9.592,8.901,8.999,590,0
2014-11-07,9.598,9.598,8.8,9.4,1766,0
2014-11-10,9.4,9.5,8.6,8.6,935,0
2014-11-11,9.099,9.099,8.52,8.52,527,0
2014-11-12,8.989,8.99,8.1,8.1,2373,0
2014-11-13,8.299,8.3,7.75,8,1082,0
2014-11-14,7.992,8.339,7.899,8,933,0
2014-11-17,8.599,8.599,7.2,7.9,4857,0
2014-11-18,8.299,8.299,7.4,7.4,2930,0
2014-11-19,7.989,7.99,7.4,7.9,1474,0
2014-11-20,7.999,8.2,7.208,8.199,1009,0
2014-11-21,8.299,8.299,7.5,7.999,536,0
2014-11-24,8.299,8.299,8.1,8.2,750,0
2014-11-25,8.299,8.3,7.4,7.899,1452,0
2014-11-26,8.1,8.3,7.9,7.9,1109,0
2014-11-28,7.501,8.6,7.501,8.299,219,0
2014-12-01,8.799,8.799,7.999,8.2,595,0
2014-12-02,8.799,8.799,8.1,8.299,1442,0
2014-12-03,8.3,8.799,8.101,8.5,2520,0
2014-12-04,8.5,8.5,7.8,8.3,840,0
2014-12-05,8,8.3,7.7,8.2,347,0
2014-12-08,8,8,7.5,7.8,567,0
2014-12-09,7.99,8,7.4,7.699,735,0
2014-12-10,8,8,7.5,7.6,2052,0
2014-12-11,7.8,7.8,7.3,7.8,2630,0
2014-12-12,7.799,7.8,7.401,7.8,450,0
2014-12-15,7.7,7.8,7.41,7.697,990,0
2014-12-16,7.397,7.5,6.9,7.115,859,0
2014-12-17,7.4,7.499,7,7.4,173,0
2014-12-18,7.5,7.5,7,7.5,550,0
2014-12-19,7.799,7.799,7,7.299,3210,0
2014-12-22,7.498,7.498,4.902,5.7,43724,0
2014-12-23,6.1,6.199,5.1,5.6,2520,0
2014-12-24,6.188,6.199,5.5,6.097,3800,0
2014-12-26,6.195,6.195,5.5,6,290,0
2014-12-29,5.6,6.092,5.5,5.8,3361,0
2014-12-30,5.5,5.8,5.31,5.31,13348,0
2014-12-31,5.8,6.199,5.1,5.1,6124,0
2015-01-02,5.69,5.799,5.203,5.7,1400,0
2015-01-05,5.5,7.499,5.5,6.88,5675,0
2015-01-06,6.98,7.599,6.8,7.4,4154,0
2015-01-07,7.988,8.268,7.769,8,1471,0
2015-01-08,8.2,8.698,7,8,2561,0
2015-01-09,8.579,8.579,7.8,8.2,425,0
2015-01-12,8.599,8.599,6,6.4,480,0
2015-01-13,8,8,7.12,7.599,1792,0
2015-01-14,8,8,7.09,7.6,1612,0
2015-01-15,7.999,7.999,7.003,7.8,1420,0
2015-01-16,7.998,7.999,7.3,7.769,759,0
2015-01-20,7.59,7.899,7,7.899,1761,0
2015-01-21,7.99,7.998,7.698,7.998,760,0
2015-01-22,7.1,7.999,7.1,7.499,654,0
2015-01-23,7.7,7.899,7,7.782,1065,0
2015-01-26,7.101,7.5,6.7,7.252,438,0
2015-01-27,7.1,7.499,7.1,7.325,440,0
2015-01-28,7.5,7.5,6.6,7.29,1384,0
2015-01-29,7.5,7.5,7.043,7.2,290,0
2015-01-30,7.3,7.499,6.975,7.284,250,0
2015-02-02,7.499,7.499,6.8,7.299,245,0
2015-02-03,7.4,7.5,7.299,7.5,519,0
2015-02-04,7.056,7.5,6.646,6.9,2600,0
2015-02-05,7,7.4,6.999,7.4,1750,0
2015-02-06,7.499,7.499,6.7,7.3,514,0
2015-02-09,7.5,7.5,7.3,7.3,194,0
2015-02-10,7.499,7.499,7.14,7.399,160,0
2015-02-11,7.499,7.499,7,7,1824,0
2015-02-12,7,7,5.798,5.798,7179,0
2015-02-13,6.999,7,5.3,6.08,5780,0
2015-02-17,6.7,6.8,5,5.399,10440,0
2015-02-18,5,6.399,4.2,4.4,8847,0
2015-02-19,4.5,4.993,4.499,4.747,5096,0
2015-02-20,4.994,5.599,4.993,4.999,4478,0
2015-02-23,5.598,5.598,4.5,4.5,4096,0
2015-02-24,5.398,5.398,4.871,5,5273,0
2015-02-25,6.298,6.298,4.601,4.8,1415,0
2015-02-26,5.199,5.199,4.4,4.4,888,0
2015-02-27,4.796,4.799,4.4,4.797,995,0
2015-03-02,5,5,4.4,4.5,4390,0
2015-03-03,4.4,4.9,4.4,4.7,6010,0
2015-03-04,4.9,4.9,4.5,4.9,490,0
2015-03-05,5.1,5.1,4.8,5.1,1030,0
2015-03-06,5.3,5.4,4.9,5.4,860,0
2015-03-09,5.7,5.7,4.5,4.5,3930,0
2015-03-10,6.3,6.3,4.1,4.9,1650,0
2015-03-11,5.3,5.3,4.7,4.8,1430,0
2015-03-12,5.3,6,4.8,5.4,3910,0
2015-03-13,5.4,6.1,5,5.3,1060,0
2015-03-16,4.8,5.3,4.8,5.3,1980,0
2015-03-17,5.3,5.6,4.9,5,3340,0
2015-03-18,5,5,4.7,5,510,0
2015-03-19,5.4,5.4,5,5,1240,0
2015-03-20,5.3,5.3,4.5,4.9,460,0
2015-03-23,5.3,5.3,4.7,5.2,180,0
2015-03-24,5.3,5.3,4.8,4.9,1110,0
2015-03-25,5.3,5.3,4.9,5.2,1240,0
2015-03-26,5.5,5.5,4.5,5,890,0
2015-03-27,5.3,5.3,4.9,5.2,5320,0
2015-03-30,4.8,5.2,4.8,5.2,100,0
2015-03-31,5.3,5.3,4.9,4.9,730,0
2015-04-01,5.3,5.3,4.4,4.9,3810,0
2015-04-02,4.8,5.4,4.7,5.3,4370,0
2015-04-06,6.5,6.8,4.3,4.9,2120,0
2015-04-07,5.699,5.699,4.7,4.8,1850,0
2015-04-08,5.7,5.7,4.6,4.8,2670,0
2015-04-09,5.099,5.399,4.7,5.399,3176,0
2015-04-10,5.6,5.6,4.7,5.3,1120,0
2015-04-13,5.2,5.7,4.8,5.3,1720,0
2015-04-14,5.6,5.6,4.8,5.3,1870,0
2015-04-15,5.399,5.4,4.701,5.3,3549,0
2015-04-16,5.398,5.398,5.168,5.168,155,0
2015-04-17,5.4,5.4,5,5.2,920,0
2015-04-20,5.199,5.2,4.81,5.098,1760,0
2015-04-21,5.199,5.2,4.71,4.977,2432,0
2015-04-22,4.9,4.9,4.898,4.899,1102,0
2015-04-23,4.9,5,4.5,4.8,6930,0
2015-04-24,5,5,4.9,5,1180,0
2015-04-27,5,5,5,5,2220,0
2015-04-28,4.9,4.9,4.6,4.9,1290,0
2015-04-29,4.9,5,4.9,5,330,0
2015-04-30,5,5,5,5,250,0
2015-05-01,4.9,5.1,4.9,4.9,2930,0
2015-05-04,4.9,4.9,4.8,4.9,630,0
2015-05-05,5.3,5.5,4.9,5.4,6680,0
2015-05-06,5.4,5.6,4.8,5.5,3559,0
2015-05-07,5.6,5.6,5.6,5.6,82,0
2015-05-08,5.6,5.6,5.3,5.5,1620,0
2015-05-11,5.4,5.6,5.3,5.6,140,0
2015-05-12,5.599,5.604,5.381,5.604,620,0
2015-05-14,5.7,5.7,5.5,5.6,2100,0
2015-05-18,5.499,5.499,5.285,5.498,70,0
2015-05-19,5.5,5.7,5.3,5.6,410,0
2015-05-20,5.7,5.7,5.3,5.6,190,0
2015-05-21,5.7,5.7,5.7,5.7,590,0
2015-05-22,5.5,5.7,5.5,5.7,50,0
2015-05-27,5.6,5.6,5.5,5.5,40,0
2015-05-28,5.497,9.7,5.497,7.15,64865,0
2015-05-29,7.2,7.9,5.7,6,8840,0
2015-06-01,5.999,6.499,5.702,6,1430,0
2015-06-02,6,6.699,5.6,6.393,4303,0
2015-06-03,6.7,6.7,5.9,6.1,2110,0
2015-06-04,6.6,6.6,6,6.5,870,0
2015-06-05,6.6,6.6,5.7,6.4,450,0
2015-06-08,5.9,6.4,5.7,6.3,1190,0
2015-06-09,6.289,6.289,5.747,6.199,600,0
2015-06-10,6.178,6.198,5.852,6,456,0
2015-06-11,6.196,6.196,6.196,6.196,25,0
2015-06-12,5.9,6,5.2,6,750,0
2015-06-15,5.5,5.8,5.5,5.8,270,0
2015-06-16,5.7,5.7,4.9,5.2,510,0
2015-06-17,5.2,5.8,5.1,5.6,2830,0
2015-06-19,5.7,5.8,5.3,5.3,770,0
2015-06-22,5.8,5.8,5.2,5.8,180,0
2015-06-23,5.6,5.7,5.2,5.33,394,0
2015-06-24,5.2,5.3,5.2,5.3,260,0
2015-06-25,4.9,5.2,4.9,5.2,500,0
2015-06-26,5.1,5.4,5.1,5.4,90,0
2015-06-29,5.3,5.3,5.2,5.2,450,0
2015-06-30,5.22,5.5,5.1,5.499,272,0
2015-07-01,5.4,5.5,5.1,5.1,150,0
2015-07-02,5.5,5.5,4.9,5.2,670,0
2015-07-06,5.5,5.5,4.3,5,220,0
2015-07-07,5.4,5.4,4.3,4.3,2290,0
2015-07-08,5,5.1,4.8,4.8,420,0
2015-07-09,5.5,5.8,4.9,5.1,3250,0
2015-07-10,5.7,5.7,5.2,5.2,150,0
2015-07-13,5.2,5.5,5.2,5.5,350,0
2015-07-14,5.45,5.45,5.426,5.426,70,0
2015-07-15,5.514,5.514,5.514,5.514,14,0
2015-07-16,5.4,5.4,4.8,5,740,0
2015-07-17,4.7,5,4.7,5,40,0
2015-07-20,4.6,4.9,4.6,4.9,160,0
2015-07-21,4.6,5,4.6,4.9,250,0
2015-07-22,4.7,5,4.5,4.9,800,0
2015-07-23,5,5,4.7,5,280,0
2015-07-24,5.2,5.2,4.9,4.9,70,0
2015-07-27,4.6,5.2,4.5,5.1,760,0
2015-07-28,4.5,5.3,4.1,4.5,2620,0
2015-07-29,4.4,4.6,4.3,4.4,450,0
2015-07-30,4.1,4.3,4.1,4.3,4000,0
2015-07-31,4.1,4.3,4.1,4.3,120,0
2015-08-03,4.576,4.599,4.1,4.5,220,0
2015-08-04,4.2,4.5,4.1,4.1,250,0
2015-08-05,4.1,4.3,3.7,4,3110,0
2015-08-06,4.299,4.299,4.299,4.299,35,0
2015-08-07,3.9,5.3,3.7,5.1,5690,0
2015-08-10,6,6.2,3.9,4.2,5450,0
2015-08-11,5.5,5.5,4.451,4.742,1098,0
2015-08-12,4.9,5.1,4.9,5.1,470,0
2015-08-13,4.9,5,4.6,4.8,320,0
2015-08-14,4.6,5,4.6,4.6,500,0
2015-08-17,4.5,5,4.5,4.6,300,0
2015-08-18,5.1,5.1,4.5,4.7,440,0
2015-08-19,4.6,4.9,4.6,4.7,220,0
2015-08-20,4.9,4.9,4.4,4.7,230,0
2015-08-21,4.6,4.6,4.2,4.6,1250,0
2015-08-24,4.9,4.9,4.202,4.899,900,0
2015-08-25,4.5,4.8,4.3,4.6,360,0
2015-08-26,4.4,4.4,4.1,4.4,1000,0
2015-08-27,4.2,4.9,4.2,4.4,2200,0
2015-08-28,4.9,4.9,4.3,4.3,280,0
2015-08-31,5.1,5.1,4.6,4.6,270,0
2015-09-01,4.3,4.5,4.3,4.5,250,0
2015-09-02,4.3,4.8,4.3,4.8,50,0
2015-09-03,4.4,4.5,4.2,4.4,1290,0
2015-09-04,4.4,4.4,4.3,4.3,20,0
2015-09-08,4.4,4.6,4,4.6,450,0
2015-09-09,4.2,4.8,4.2,4.8,30,0
2015-09-10,4.8,4.801,4.77,4.8,575,0
2015-09-11,4.9,4.9,4.8,4.8,380,0
2015-09-14,4.8,4.9,4.6,4.6,2090,0
2015-09-15,4.7,4.9,4.6,4.6,220,0
2015-09-16,4.5,4.9,4.5,4.8,1340,0
2015-09-17,4.5,4.627,4.3,4.3,179,0
2015-09-18,4.6,4.6,4.3,4.6,150,0
2015-09-21,4.3,4.8,4.3,4.8,100,0
2015-09-22,4.8,4.9,4.8,4.9,1000,0
2015-09-23,4.3,4.8,3.9,4.2,1980,0
2015-09-24,4.566,4.566,4.301,4.401,134,0
2015-09-25,4,4.6,4,4.6,310,0
2015-09-28,4.2,4.2,3.95,3.95,1431,0
2015-09-29,3.9,4,3.8,4,890,0
2015-09-30,3.9,4.1,3.5,4,2120,0
2015-10-01,4.3,4.3,3.8,4.1,160,0
2015-10-02,4.2,4.2,3.4,3.4,390,0
2015-10-05,3.817,3.817,3.736,3.736,85,0
2015-10-06,3.7,4,3.7,4,90,0
2015-10-07,3.7,4,3.7,4,80,0
2015-10-12,3.9,3.999,3.9,3.999,60,0
2015-10-13,4,4,3.7,3.7,880,0
2015-10-14,4,4,3.6,3.6,360,0
2015-10-15,3.8,3.8,3.1,3.6,490,0
2015-10-16,3.6,3.6,2.9,3.4,4150,0
2015-10-19,2.4,3.4,2.4,3.2,1200,0
2015-10-20,3.299,3.39,3.2,3.312,760,0
2015-10-21,3.4,3.4,3,3.3,830,0
2015-10-22,2.8,3.3,2.8,3.2,360,0
2015-10-23,3.1,3.2,2.9,3.2,960,0
2015-10-26,2.8,3.3,2.8,3.3,260,0
2015-10-27,3.1,3.3,3.1,3.3,150,0
2015-10-28,3.4,3.4,2.8,3.1,900,0
2015-10-29,3,3,2.9,3,260,0
2015-10-30,3.1,3.1,2.8,3,450,0
2015-11-02,2.99,5.25,2.99,4.86,8045,0
2015-11-03,4.78,4.78,4.49,4.55,7000,0
2015-11-04,4.17,4.658,4.1,4.658,1613,0
2015-11-05,4.21,4.56,4.21,4.51,1300,0
2015-11-06,4.5,4.63,4.33,4.55,3000,0
2015-11-09,4.64,5.157,4.5971,4.909,1627,0
2015-11-10,4.67,4.67,4.24,4.41,2300,0
2015-11-11,4.44,4.44,4.44,4.44,100,0
2015-11-12,4.44,4.44,4,4,1200,0
2015-11-13,4,4.44,3.37,3.46,4200,0
2015-11-16,3.98,3.98,3.6,3.98,2800,0
2015-11-17,3,3.87,3,3.78,900,0
2015-11-18,3.7,3.7,3.6,3.6,1600,0
2015-11-19,2.7,3.8,2.7,3.8,800,0
2015-11-20,3.79,3.8,2.73,3.8,3100,0
2015-11-24,3.23,3.91,3.23,3.91,500,0
2015-11-25,3.02,3.4,3.02,3.03,2000,0
2015-11-30,3.12,3.39,3.12,3.35,1300,0
2015-12-01,3.6,3.6,3.2,3.2,530,0
2015-12-02,3.2727,3.2727,3.03,3.03,1027,0
2015-12-04,3.02,3.02,2.97,2.97,600,0
2015-12-07,2.96,2.96,2.96,2.96,100,0
2015-12-08,2.76,2.9899,2.73,2.8746,2183,0
2015-12-09,2.75,2.8,2.64,2.65,4000,0
2015-12-10,2.75,2.75,2.63,2.63,4100,0
2015-12-11,2.44,2.61,2.44,2.61,3300,0
2015-12-14,2.425,2.425,2.41,2.41,328,0
2015-12-15,2.49,2.49,2.24,2.24,2300,0
2015-12-16,2.27,2.5,2.25,2.5,1300,0
2015-12-17,2.5,2.89,2.5,2.88,3300,0
2015-12-18,2.79,2.79,2.61,2.7,1500,0
2015-12-21,2.68,2.68,2.28,2.28,7000,0
2015-12-22,2.67,2.67,2.11,2.11,1485,0
2015-12-23,2.75,2.75,2.02,2.02,2600,0
2015-12-24,2.7399,2.74,2.495,2.6498,5222,0
2015-12-28,2.8,2.989,2.27,2.81,2685,0
2015-12-29,3.6,3.6,2.8,2.935,6312,0
2015-12-30,2.601,2.89,2.5,2.72,1971,0
2015-12-31,2.77,3,2.59,2.59,2777,0
2016-01-04,2.55,2.55,2.55,2.55,100,0
2016-01-06,2.5001,2.5001,2.02,2.02,257,0
2016-01-07,3.85,3.85,2.24,2.4076,3338,0
2016-01-08,2.45,2.938,2.45,2.5499,1435,0
2016-01-11,2.88,2.8899,2.6542,2.866,3106,0
2016-01-12,2.58,2.58,2.494,2.494,530,0
2016-01-13,2.2499,2.839,2.19,2.839,14713,0
2016-01-14,2.84,2.84,2.23,2.3,13877,0
2016-01-15,2.29,2.3,2.11,2.15,4327,0
2016-01-19,2.08,2.25,2.08,2.14,1100,0
2016-01-20,2.223,2.223,2.03,2.15,8600,0
2016-01-21,2.1388,2.2,2.1388,2.2,7610,0
2016-01-22,2.25,2.25,2.16,2.16,10100,0
2016-01-25,2.1985,2.1999,2.14,2.1484,9720,0
2016-01-26,2.15,2.15,2.12,2.12,2400,0
2016-01-27,2.07,2.15,2.07,2.15,2100,0
2016-01-28,2.1212,2.2,2.1212,2.19,2300,0
2016-01-29,2.2,2.2,2.2,2.2,400,0
2016-02-01,2.28,2.28,2.1999,2.2,8022,0
2016-02-02,2.25,2.25,2.19,2.2,3800,0
2016-02-04,2.09,2.19,2.07,2.19,1600,0
2016-02-05,2.3999,2.3999,2.0901,2.2092,2600,0
2016-02-08,2.16,2.2425,2.1401,2.222,3847,0
2016-02-09,2.25,2.25,2.187,2.2499,2330,0
2016-02-10,2.2499,2.25,2.23,2.25,5560,0
2016-02-11,2.2499,2.2499,2.2499,2.2499,1000,0
2016-02-12,2.25,2.25,2.25,2.25,120,0
2016-02-17,2.25,2.3,2.25,2.2918,9301,0
2016-02-18,2.2999,2.3,2.06,2.18,1800,0
2016-02-19,2.2999,2.3,2.2999,2.3,3235,0
2016-02-22,2.23,2.26,2.19,2.26,2300,0
2016-02-23,2.3,2.3,2.25,2.25,4800,0
2016-02-24,2.226,2.2499,2.226,2.2499,2100,0
2016-02-25,2.25,2.25,2.2208,2.24,1837,0
2016-02-26,2.225,2.225,2.225,2.225,400,0
2016-02-29,2.2399,2.24,2.2399,2.24,2023,0
2016-03-01,2.2399,2.2399,2.2399,2.2399,1050,0
2016-03-02,2.24,2.25,2.24,2.2499,5737,0
2016-03-03,2.61,2.61,2.2992,2.3,5264,0
2016-03-04,2.28,2.29,2.05,2.05,22219,0
2016-03-07,2.06,2.2874,2.03,2.03,11430,0
2016-03-08,2.2599,2.2599,2.05,2.05,10200,0
2016-03-10,2.16,2.2,1.89,1.89,5800,0
2016-03-11,2.02,2.07,2.02,2.06,2159,0
2016-03-14,2.09,2.1,2.0499,2.05,5500,0
2016-03-15,2.045,2.0499,1.9,1.975,5600,0
2016-03-16,2.07,2.0899,1.845,1.89,6156,0
2016-03-17,2.056,2.25,2,2.22,9187,0
2016-03-18,2.26,2.2658,2.11,2.2,5000,0
2016-03-21,2.1201,2.35,2.1201,2.31,3859,0
2016-03-22,2.16,2.35,2.16,2.25,4701,0
2016-03-23,2.35,2.35,2.15,2.3,1319,0
2016-03-24,2.21,2.28,2.21,2.28,410,0
2016-03-29,2.3,2.3,2.3,2.3,400,0
2016-04-04,2.3,2.3,2.3,2.3,300,0
2016-04-05,2.2999,2.2999,2.16,2.24,3860,0
2016-04-06,2.24,2.24,2.24,2.24,1400,0
2016-04-07,2.2,2.2,2.2,2.2,4000,0
2016-04-08,2.245,2.2495,2.245,2.2495,350,0
2016-04-11,2.2,2.25,2.2,2.2,1498,0
2016-04-12,2.2,2.2,2.2,2.2,100,0
2016-04-13,2.2978,2.2978,2.29,2.29,600,0
2016-04-14,2.14,2.2999,2.14,2.29,702,0
2016-04-18,2.157,2.27,2.15,2.2699,1183,0
2016-04-20,2.32,2.32,2.32,2.32,110,0
2016-04-21,2.3999,2.3999,2.15,2.15,2100,0
2016-04-22,2.149,2.327,2.11,2.327,4900,0
2016-04-25,2.332,2.3499,2.11,2.3499,2519,0
2016-04-26,2.3399,2.3399,2.23,2.24,1770,0
2016-04-27,2.252,2.35,2.252,2.35,543,0
2016-04-28,2.251,2.3378,2.12,2.12,3838,0
2016-04-29,2.19,2.3399,2.12,2.12,3513,0
2016-05-02,2.34,2.34,2.205,2.27,2130,0
2016-05-03,2.34,2.3499,2.09,2.3499,5080,0
2016-05-05,2.2701,2.2701,2.2701,2.2701,104,0
2016-05-06,2.3,2.4,2.3,2.3,4800,0
2016-05-09,2.26,2.26,2.17,2.17,504,0
2016-05-10,2.245,2.245,2.245,2.245,100,0
2016-05-11,2.12,2.2882,2.12,2.2882,459,0
2016-05-12,2.07,2.14,2.07,2.14,350,0
2016-05-13,2.18,2.18,2.14,2.14,1200,0
2016-05-16,2.1999,2.2,2.1965,2.2,7450,0
2016-05-17,2.1,2.19,2.05,2.19,2900,0
2016-05-18,1.96,2.1799,1.93,1.99,9170,0
2016-05-19,2.1899,2.1922,2.01,2.1922,1298,0
2016-05-20,2.139,2.16,1.93,2.15,3300,0
2016-05-23,2.2399,2.2399,2.09,2.1099,782,0
2016-05-24,2.1627,2.27,2.1627,2.1627,330,0
2016-05-27,2.04,2.1499,2.0399,2.1499,3062,0
2016-05-31,2.11,2.11,1.93,2.05,4464,0
2016-06-01,2.3099,2.3099,1.9525,2.041,600,0
2016-06-02,2.115,2.2899,2.115,2.28,5750,0
2016-06-03,2.3399,2.3399,2.1,2.27,6600,0
2016-06-06,2.2499,2.32,2.065,2.065,4100,0
2016-06-07,2.2712,2.34,2.0801,2.2999,1900,0
2016-06-08,2.33,2.34,2.25,2.2927,916,0
2016-06-09,2.34,2.45,2.115,2.27,12850,0
2016-06-10,2.34,2.34,2.3,2.3,2100,0
2016-06-13,2.35,2.35,2.3001,2.35,2950,0
2016-06-14,2.35,2.35,2.3,2.3207,4700,0
2016-06-15,2.2592,2.2799,2.2592,2.2799,1300,0
2016-06-16,2.15,2.24,2.15,2.1501,5300,0
2016-06-17,2.1999,2.2,2.18,2.2,3050,0
2016-06-20,2.1301,2.44,2.1301,2.43,11894,0
2016-06-21,2.3011,2.3999,2.3011,2.3999,2150,0
2016-06-22,2.3848,2.4,2.3848,2.4,600,0
2016-06-23,2.4,2.4,2.3565,2.397,4560,0
2016-06-24,2.3101,2.3999,2.3101,2.3999,2700,0
2016-06-27,2.4,2.4,2.38,2.38,1800,0
2016-06-28,2.3,2.4,2.195,2.4,23068,0
2016-06-29,2.4,2.4,2.255,2.3999,4314,0
2016-07-01,2.15,2.3999,2.15,2.3599,3581,0
2016-07-05,2.35,2.4,2.1101,2.4,4417,0
2016-07-06,2.38,2.4,2.3332,2.3799,3800,0
2016-07-07,2.29,2.4,2.2881,2.4,6440,0
2016-07-08,2.4,2.4,2.3301,2.3799,6100,0
2016-07-12,2.4,2.4,2.3999,2.3999,2200,0
2016-07-13,2.4,2.4,2.38,2.4,400,0
2016-07-14,2.4,2.4,2.3701,2.4,2500,0
2016-07-15,2.4,2.4,2.38,2.38,5284,0
2016-07-18,2.38,2.4,2.37,2.4,800,0
2016-07-19,2.3854,2.3854,2.3854,2.3854,300,0
2016-07-20,2.4,2.4,2.4,2.4,2850,0
2016-07-21,2.38,2.3999,2.14,2.39,1900,0
2016-07-22,2.3487,2.4,2.26,2.3999,2450,0
2016-07-25,2.4,2.8,2.2,2.3274,450988,0
2016-07-26,2.228,2.3001,2.13,2.16,43609,0
2016-07-27,2.16,2.27,2.15,2.195,8700,0
2016-07-28,2.1843,2.2501,2.16,2.2131,4550,0
2016-07-29,2.14,2.261,2.1101,2.199,11575,0
2016-08-01,2.2146,2.24,2.2049,2.222,2326,0
2016-08-02,2.175,2.249,2.1101,2.24,4728,0
2016-08-03,2.171,2.24,2.1601,2.22,9204,0
2016-08-04,2.1601,2.2199,2.11,2.2199,950,0
2016-08-05,2.171,2.22,2.171,2.22,600,0
2016-08-08,2.23,2.23,2.15,2.16,15977,0
2016-08-09,2.1412,2.1646,2.13,2.148,8824,0
2016-08-10,2.11,2.11,2.02,2.06,12200,0
2016-08-11,2.11,2.11,1.99,2.0715,8850,0
2016-08-12,2.02,2.1154,1.9563,2.049,16382,0
2016-08-15,2,2.1099,2,2.07,8492,0
2016-08-16,2.003,2.0445,2,2.02,3900,0
2016-08-17,2.06,2.35,2.006,2.2899,19509,0
2016-08-18,2.2499,2.25,2.2499,2.25,1060,0
2016-08-22,2.1791,2.28,2.1621,2.217,2005,0
2016-08-23,2.2184,2.22,2.21,2.22,1300,0
2016-08-24,2.28,2.29,2.25,2.25,3300,0
2016-08-25,2.25,2.25,2.2465,2.25,3350,0
2016-08-26,2.06,2.194,2.06,2.17,600,0
2016-08-29,2.0969,2.161,2.0879,2.161,1649,0
2016-08-30,2.02,2.1199,1.94,2.0201,7850,0
2016-08-31,2.0685,2.1896,2.03,2.1896,8544,0
2016-09-01,2.111,2.25,2.111,2.25,2350,0
2016-09-02,2.1664,2.2045,2.1601,2.18,2050,0
2016-09-06,2.081,2.18,2.05,2.05,4790,0
2016-09-07,2.13,2.13,2.13,2.13,800,0
2016-09-08,2.1451,2.1451,2.132,2.132,900,0
2016-09-09,2.118,2.2112,2.1096,2.2112,600,0
2016-09-13,2.14,2.1443,2.03,2.03,1000,0
2016-09-14,2.05,2.22,2.05,2.17,4634,0
2016-09-15,2.229,2.229,2.229,2.229,1000,0
2016-09-16,2.105,2.1945,1.97,2.1945,1501,0
2016-09-19,2.0925,2.14,2.09,2.14,2000,0
2016-09-20,2.0964,2.2,2.07,2.07,1550,0
2016-09-21,2.0994,2.1528,2.05,2.1132,2400,0
2016-09-22,2.0596,2.105,2.0596,2.0855,925,0
2016-09-23,2.0854,2.0946,2.05,2.0501,2750,0
2016-09-26,2.0501,2.0501,2.0501,2.0501,600,0
2016-09-27,2.1089,2.14,1.89,1.89,6940,0
2016-09-28,1.9308,2,1.9308,1.99,3400,0
2016-09-29,1.9695,1.9695,1.94,1.94,1300,0
2016-09-30,1.93,2.1239,1.93,2.09,4550,0
2016-10-03,2.0124,2.0145,1.96,2,3953,0
2016-10-04,1.94,2.119,1.94,2.119,1500,0
2016-10-05,2.025,2.025,2.025,2.025,250,0
2016-10-06,2.06,2.1,2.06,2.1,3500,0
2016-10-10,1.96,2.06,1.96,2.06,1000,0
2016-10-11,2.0692,2.0692,1.98,1.98,900,0
2016-10-12,2.0695,2.0695,2.0695,2.0695,250,0
2016-10-14,1.9519,2.1331,1.9519,2.1331,750,0
2016-10-17,2.03,2.1568,2.01,2.0934,1000,0
2016-10-18,2.068,2.074,1.99,2.074,1500,0
2016-10-19,1.98,2.1639,1.964,2.133,954,0
2016-10-20,2.03,2.03,2.03,2.03,1040,0
2016-10-21,1.97,1.97,1.95,1.96,4525,0
2016-10-24,1.97,1.98,1.95,1.98,1750,0
2016-10-25,1.95,2.0144,1.95,1.9527,1070,0
2016-10-26,1.95,2.0732,1.91,2.0049,3530,0
2016-10-27,1.98,2,1.95,1.95,3700,0
2016-10-28,1.9501,1.988,1.9392,1.9736,6520,0
2016-10-31,2.01,2.01,2.01,2.01,100,0
2016-11-01,2,2,1.96,1.96,3600,0
2016-11-02,1.958,2.19,1.95,2.19,1700,0
2016-11-03,2.1292,2.297,2.1292,2.297,850,0
2016-11-04,1.98,2.1,1.95,2.1,3870,0
2016-11-08,1.97,2.1831,1.97,2.1831,350,0
2016-11-09,1.96,1.962,1.91,1.91,2106,0
2016-11-10,2,2,2,2,160,0
2016-11-15,1.9001,1.903,1.85,1.855,8900,0
2016-11-16,1.86,1.86,1.81,1.81,5320,0
2016-11-17,1.81,1.9,1.81,1.9,700,0
2016-11-18,1.8856,1.8856,1.88,1.88,600,0
2016-11-21,1.9745,1.9745,1.89,1.9745,600,0
2016-11-22,2.0097,2.0097,2.0097,2.0097,250,0
2016-11-23,2,2.1,1.99,2.1,5980,0
2016-11-25,2.0734,2.18,2.0734,2.0761,350,0
2016-11-28,2.04,2.18,2,2.18,15500,0
2016-11-29,2.21,2.21,1.95,2.05,13120,0
2016-11-30,2,2,1.97,1.97,1300,0
2016-12-01,2.058,2.08,1.93,1.97,26260,0
2016-12-02,2.001,2.183,2.001,2.09,2250,0
2016-12-05,2.01,2.1339,2,2.02,7150,0
2016-12-06,2.14,2.17,2.01,2.01,6641,0
2016-12-07,2.055,2.0738,2,2,5550,0
2016-12-08,1.97,2,1.97,2,1620,0
2016-12-09,2.0327,2.1271,1.97,2.1271,1010,0
2016-12-12,2.04,2.1526,2.0095,2.02,13179,0
2016-12-13,2.1,2.1,2.01,2.07,12218,0
2016-12-14,2,2.1726,1.9872,2.03,25054,0
2016-12-15,1.9638,1.9638,1.9638,1.9638,200,0
2016-12-16,1.98,2.0501,1.92,2.01,12786,0
2016-12-19,2.01,2.09,1.98,2.03,5665,0
2016-12-20,2.04,2.16,1.98,2.059,17450,0
2016-12-21,2.01,2.0531,1.95,2.0531,1450,0
2016-12-22,2.1,2.25,2.1,2.25,19961,0
2016-12-23,2.29,2.34,2.2,2.26,23775,0
2016-12-27,2.31,2.4597,2.31,2.4499,56077,0
2016-12-28,2.65,2.732,2.4501,2.5,12197,0
2016-12-29,2.47,2.5,2.47,2.47,2205,0
2016-12-30,2.45,2.4827,2.43,2.4827,9821,0
2017-01-03,2.44,2.5247,2.44,2.47,1446,0
2017-01-04,2.49,2.5416,2.4104,2.46,2406,0
2017-01-05,2.5,2.5,2.42,2.4498,7872,0
2017-01-06,2.4451,2.4732,2.35,2.4146,8704,0
2017-01-09,2.3348,2.3741,2.26,2.26,3575,0
2017-01-10,2.3,2.4377,2.3,2.4,768,0
2017-01-11,2.76,2.76,2.3491,2.497,1562,0
2017-01-12,2.5,2.5,2.3403,2.48,1102,0
2017-01-13,2.3579,2.49,2.3579,2.49,801,0
2017-01-17,2.33,2.38,2.2995,2.2995,6100,0
2017-01-18,2.44,2.45,2.35,2.35,9900,0
2017-01-19,2.4597,2.5629,2.3525,2.4859,1465,0
2017-01-20,2.56,2.5819,2.4194,2.5819,1850,0
2017-01-23,2.62,2.62,2.4701,2.53,14461,0
2017-01-24,2.4748,2.4748,2.4748,2.4748,250,0
2017-01-25,2.5711,2.5711,2.35,2.55,1571,0
2017-01-26,2.46,2.5816,2.44,2.55,1928,0
2017-01-27,2.5,2.5,2.5,2.5,460,0
2017-01-30,2.2422,2.39,2.2422,2.32,3360,0
2017-01-31,2.4,2.63,2.23,2.63,20162,0
2017-02-01,2.6,2.6,2.5,2.6,9801,0
2017-02-02,2.51,2.5548,2.5,2.51,650,0
2017-02-03,2.5,2.5,2.5,2.5,100,0
2017-02-06,2.51,2.5817,2.49,2.5817,5800,0
2017-02-07,2.59,2.59,2.59,2.59,2000,0
2017-02-08,2.49,2.5,2.48,2.49,1371,0
2017-02-09,2.4,2.5367,2.4,2.44,5250,0
2017-02-10,2.4871,2.4871,2.4871,2.4871,250,0
2017-02-13,2.5877,2.6199,2.5877,2.6199,350,0
2017-02-14,2.6,2.63,2.6,2.63,607,0
2017-02-15,2.55,2.5944,2.55,2.5944,691,0
2017-02-16,2.54,2.6097,2.54,2.6097,650,0
2017-02-17,2.592,2.6,2.592,2.6,1007,0
2017-02-21,2.48,2.55,2.48,2.53,5559,0
2017-02-22,2.48,2.56,2.48,2.54,1230,0
2017-02-23,2.529,2.529,2.5,2.5,900,0
2017-02-24,2.5,2.5,2.37,2.42,3978,0
2017-02-27,2.5692,2.58,2.51,2.552,5300,0
2017-02-28,2.49,2.49,2.47,2.4772,700,0
2017-03-01,2.43,2.4352,2.42,2.42,886,0
2017-03-02,2.3,2.5319,2.3,2.46,3619,0
2017-03-03,2.44,2.48,2.42,2.45,8350,0
2017-03-06,2.49,2.49,2.45,2.4674,2200,0
2017-03-07,2.4197,2.45,2.4197,2.45,2250,0
2017-03-09,2.46,2.46,2.4,2.4001,3000,0
2017-03-10,2.37,2.4471,2.3208,2.44,5794,0
2017-03-13,2.43,2.48,2.43,2.46,1076,0
2017-03-14,2.41,2.49,2.41,2.49,350,0
2017-03-15,2.4,2.4,2.4,2.4,320,0
2017-03-16,2.39,2.39,2.35,2.36,1974,0
2017-03-17,2.3386,2.34,2.3386,2.3389,300,0
2017-03-20,2.3201,2.3201,2.3201,2.3201,530,0
2017-03-21,2.31,2.31,2.1,2.28,4855,0
2017-03-22,2.1783,2.2336,2.1783,2.2336,800,0
2017-03-24,2.3347,2.3347,2.3347,2.3347,250,0
2017-03-28,2.19,2.3133,2.19,2.2401,3447,0
2017-03-29,2.3115,2.3187,2.3115,2.3187,4250,0
2017-03-30,2.3457,2.3457,2.3457,2.3457,194,0
2017-03-31,2.27,2.27,2.27,2.27,200,0
2017-04-03,2.38,2.38,2.35,2.35,492,0
2017-04-04,2.1601,2.3399,2.1601,2.2948,2151,0
2017-04-05,2.36,2.45,2.26,2.37,3044,0
2017-04-06,2.2404,2.2699,2.21,2.24,4055,0
2017-04-07,2.23,2.44,2.22,2.35,19894,0
2017-04-10,2.25,2.25,2.24,2.24,2200,0
2017-04-11,2.2,2.24,2.2,2.222,1351,0
2017-04-13,2.3503,2.3503,2.3503,2.3503,100,0
2017-04-18,2.27,2.2989,2.25,2.2989,2300,0
2017-04-21,2.1951,2.203,2.16,2.203,7703,0
2017-04-26,2.14,2.14,1.92,2.03,8979,0
2017-04-27,1.991,1.991,1.96,1.97,4305,0
2017-04-28,2,2,1.93,1.9301,4560,0
2017-05-01,1.95,1.969,1.94,1.969,531,0
2017-05-02,2.08,2.11,1.95,2.06,3562,0
2017-05-03,2.1999,2.1999,2.1999,2.1999,4048,0
2017-05-05,2.15,2.15,2.15,2.15,462,0
2017-05-08,2,2.17,1.96,1.96,4813,0
2017-05-09,1.96,2,1.96,2,3460,0
2017-05-10,2.05,2.1085,1.9601,1.9601,2443,0
2017-05-11,1.98,1.98,1.92,1.98,740,0
2017-05-12,2.07,2.07,1.98,1.98,554,0
2017-05-15,2.01,2.0735,1.9367,2.0735,1150,0
2017-05-16,2,2,2,2,878,0
2017-05-17,1.95,1.95,1.95,1.95,397,0
2017-05-18,1.92,1.9847,1.92,1.9258,1200,0
2017-05-19,1.92,1.9843,1.92,1.9761,843,0
2017-05-22,1.98,1.9903,1.98,1.98,2352,0
2017-05-24,1.99,2.137,1.9795,2.137,1350,0
2017-05-25,2.1,2.17,2.0201,2.09,724,0
2017-05-26,2.11,2.11,2.11,2.11,200,0
2017-05-30,2.2,2.2,2.2,2.2,968,0
2017-05-31,2.15,2.2,1.984,2.2,3940,0
2017-06-01,2.03,2.1699,2.03,2.1699,4262,0
2017-06-02,2.12,2.12,2.0335,2.0335,381,0
2017-06-06,1.95,2.0714,1.94,1.995,3760,0
2017-06-07,2.04,2.1,2.04,2.1,2012,0
2017-06-08,2.07,2.17,2.07,2.17,4793,0
2017-06-12,2.1471,2.15,2.1471,2.15,383,0
2017-06-20,2,2.0343,1.9,1.99,2092,0
2017-06-21,1.969,1.969,1.9,1.9001,9316,0
2017-06-23,1.9,1.9,1.8995,1.9,2300,0
2017-06-27,1.9,2.0044,1.85,1.95,4393,0
2017-06-29,1.81,1.97,1.81,1.9672,762,0
2017-06-30,1.75,2.04,1.75,2,2172,0
2017-07-07,2,2.04,1.99,2,3225,0
2017-07-11,1.8601,1.985,1.8601,1.985,1570,0
2017-07-12,2.06,2.2402,2.0501,2.2154,4282,0
2017-07-13,2.2,2.2838,2.2,2.2,7350,0
2017-07-14,2.25,2.3,2.2,2.23,2400,0
2017-07-17,2.2,2.3,2.2,2.2,21005,0
2017-07-19,2.2,2.2,2.18,2.18,340,0
2017-07-24,2.32,2.42,2.32,2.42,24275,0
2017-07-25,2.43,2.52,2.41,2.52,12816,0
2017-07-26,2.5499,2.5499,2.5,2.51,4922,0
2017-07-27,2.5,2.6655,2.5,2.5599,35683,0
2017-07-28,2.6748,2.7048,2.4834,2.65,1754,0
2017-07-31,2.57,2.7212,2.57,2.58,14195,0
2017-08-01,2.64,2.64,2.64,2.64,188,0
2017-08-02,2.6149,2.6267,2.57,2.57,13769,0
2017-08-03,2.57,2.7212,2.57,2.591,3304,0
2017-08-04,2.6341,2.6341,2.57,2.57,352,0
2017-08-07,2.6218,2.6428,2.6,2.6,4289,0
2017-08-08,2.61,2.994,2.57,2.64,12302,0
2017-08-09,2.9122,2.9122,2.7273,2.7273,2848,0
2017-08-10,2.9673,2.98,2.74,2.8,4501,0
2017-08-11,2.8,2.9516,2.8,2.8,1459,0
2017-08-14,2.9316,2.9316,2.8,2.8858,2875,0
2017-08-16,2.89,2.89,2.47,2.5,10651,0
2017-08-17,2.75,2.75,2.5,2.5,1976,0
2017-08-18,2.5115,2.54,2.5115,2.54,650,0
2017-08-21,2.5883,2.5883,2.5883,2.5883,311,0
2017-08-23,2.58,2.58,2.5,2.5,1054,0
2017-08-24,2.6003,2.6003,2.6003,2.6003,250,0
2017-08-25,2.57,2.5825,2.48,2.4885,1400,0
2017-08-28,2.5,2.75,2.4948,2.6,15281,0
2017-08-29,2.5038,2.5537,2.5038,2.55,2926,0
2017-08-30,2.51,2.6215,2.5,2.5803,5806,0
2017-08-31,2.6,2.72,2.56,2.57,6936,0
2017-09-01,2.6589,2.7071,2.6589,2.7071,511,0
2017-09-06,2.9414,2.96,2.7767,2.96,4451,0
2017-09-07,2.644,2.9411,2.6137,2.84,2258,0
2017-09-08,2.782,2.7903,2.7,2.7902,650,0
2017-09-11,2.8147,2.8147,2.78,2.78,5905,0
2017-09-12,2.9,2.9,2.7,2.77,4671,0
2017-09-13,2.8624,2.8904,2.75,2.75,586,0
2017-09-14,2.8099,2.81,2.8099,2.81,980,0
2017-09-15,2.8245,2.94,2.815,2.9094,8136,0
2017-09-18,2.9,2.91,2.8154,2.8154,9130,0
2017-09-19,2.78,2.8,2.75,2.795,2003,0
2017-09-20,2.75,2.75,2.75,2.75,540,0
2017-09-21,2.75,2.75,2.75,2.75,585,0
2017-09-22,2.7,2.91,2.6,2.6,5750,0
2017-09-25,2.8,2.83,2.68,2.74,6104,0
2017-09-26,2.6,2.6,2.6,2.6,111,0
2017-09-27,2.6,2.7,2.6,2.6001,2905,0
2017-09-28,2.7,2.79,2.261,2.79,7497,0
2017-09-29,2.62,2.62,2.46,2.46,313,0
2017-10-02,2.34,2.5923,2.34,2.5923,1032,0
2017-10-03,2.51,2.5425,2.51,2.54,600,0
2017-10-04,2.5,2.5,2.4,2.48,32477,0
2017-10-05,2.45,2.45,2.2501,2.42,1900,0
2017-10-10,2.32,2.32,2.2999,2.2999,1550,0
2017-10-11,2.3934,2.3934,2.3891,2.3891,650,0
2017-10-12,2.18,2.38,2.18,2.38,1781,0
2017-10-16,2.37,2.38,2.1809,2.38,2410,0
2017-10-17,2.1801,2.3947,2.1801,2.3947,1250,0
2017-10-18,2.3201,2.35,2.3201,2.35,2841,0
2017-10-19,2.3316,2.3798,2.32,2.3798,7018,0
2017-10-20,2.3847,2.435,2.3847,2.435,728,0
2017-10-23,2.38,2.45,2.32,2.33,19033,0
2017-10-24,2.3982,2.3982,2.3982,2.3982,251,0
2017-10-25,2.33,2.33,2.33,2.33,100,0
2017-10-26,2.3301,2.46,2.3201,2.46,13027,0
2017-10-27,2.4362,2.65,2.4362,2.539,2341,0
2017-10-30,2.6379,2.6379,2.6098,2.6098,756,0
2017-10-31,2.59,2.7,2.12,2.41,9300,0
2017-11-01,2.6906,2.9622,2.5756,2.9622,5691,0
2017-11-02,2.8,3,2.59,2.61,10266,0
2017-11-03,2.7367,2.9824,2.5,2.9824,1926,0
2017-11-06,2.5,2.74,2.5,2.567,1425,0
2017-11-07,2.52,2.6915,2.52,2.6914,1150,0
2017-11-08,2.7499,2.75,2.74,2.75,755,0
2017-11-09,2.6999,2.7,2.5,2.52,5447,0
2017-11-10,2.4733,2.609,2.4733,2.609,1006,0
