Date,Open,High,Low,Close,Volume,OpenInt
2011-08-12,5.75,5.75,5.75,5.75,100,0
2011-09-01,5.75,5.75,5.75,5.75,170000,0
2011-09-08,5.75,5.75,5.75,5.75,105100,0
2011-09-12,5.75,5.75,5.75,5.75,249900,0
2011-09-13,5.75,5.75,5.75,5.75,90700,0
2011-09-30,5.75,5.75,5.75,5.75,100000,0
2011-10-04,5.75,5.75,5.75,5.75,400,0
2011-10-10,5.75,5.75,5.75,5.75,5037,0
2011-10-26,5.75,5.75,5.75,5.75,2328,0
2011-10-28,6.02,6.02,5.77,5.77,1000,0
2011-11-09,6.12,6.12,5.77,5.77,1000,0
2011-11-22,5.77,5.77,5.77,5.77,2049,0
2011-12-28,5.81,5.81,5.81,5.81,200,0
2012-01-04,9.15,9.15,6.05,6.05,300,0
2012-01-09,6.15,6.15,6.15,6.15,100,0
2012-01-30,5.84,5.84,5.84,5.84,2282,0
2012-02-03,5.84,5.84,5.84,5.84,2500,0
2012-02-16,5.84,5.84,5.84,5.84,100,0
2012-02-21,8,8.4,5.8,5.84,5300,0
2012-02-22,5.99,5.99,5.99,5.99,1000,0
2012-02-29,5.92,5.92,5.92,5.92,2000,0
2012-03-01,6.05,6.05,6,6,8980,0
2012-03-22,5.8,5.8,5.8,5.8,200,0
2012-04-09,5.8,5.8,5.8,5.8,800,0
2012-04-19,5.82,5.82,5.82,5.82,100,0
2012-04-20,5.82,5.82,5.82,5.82,1200,0
2012-05-04,5.88,5.88,5.88,5.88,300,0
2012-05-18,5.93,5.93,5.88,5.88,90267,0
2012-05-31,6,6.08,6,6.08,3632,0
2012-06-11,5.98,5.98,5.98,5.98,297,0
2012-07-05,5.87,6,5.87,6,3149,0
2012-07-09,6,6.6,6,6.04,73785,0
2012-07-10,6.14,6.14,6.08,6.08,7800,0
2012-07-11,6.02,6.02,6.02,6.02,3446,0
2012-07-12,6.02,6.02,5.91,6,18954,0
2012-07-16,6,6.05,6,6.05,2000,0
2012-07-17,6.0499,6.05,6.0499,6.05,3200,0
2012-07-18,6.05,6.05,6.05,6.05,1000,0
2012-07-19,5.98,5.98,5.98,5.98,1000,0
2012-07-24,6,6.02,5.98,6.02,16800,0
2012-07-25,6,6.04,6,6,407000,0
2012-07-26,6.01,6.04,6,6.04,227965,0
2012-07-27,6.04,6.06,6.04,6.04,78003,0
2012-07-30,5.99,5.99,5.99,5.99,300,0
2012-08-07,5.97,5.99,5.97,5.99,6100,0
2012-08-08,5.97,5.97,5.97,5.97,2500,0
2012-08-10,6,6,5.99,5.99,3800,0
2012-08-13,6.0001,6.0001,6,6.0001,15500,0
2012-08-17,6.02,6.02,6.02,6.02,400,0
2012-08-20,6.05,6.06,6.05,6.06,90100,0
2012-08-24,6.03,6.03,6.03,6.03,1500,0
2012-08-27,6.0595,6.06,6.0595,6.06,3300,0
2012-08-28,6.06,6.06,6.0599,6.0599,2000,0
2012-08-30,6.01,6.01,6,6,1000,0
2012-09-11,4.98,6,4.98,6,21000,0
2012-09-19,6.03,6.06,6,6.06,700,0
2012-09-25,6.05,6.05,6,6,1310,0
2012-10-01,6.06,6.06,6.04,6.05,1100,0
2012-10-02,6.02,6.02,6.02,6.02,300,0
2012-10-03,6.03,6.03,6.01,6.02,1000,0
2012-10-04,6.05,6.05,6.05,6.05,100,0
2012-11-01,6.04,6.04,6,6,1290,0
2012-11-02,6,6,6,6,700,0
2012-11-13,6.03,6.05,6.03,6.05,2600,0
2012-11-21,6.02,6.02,6.02,6.02,1400,0
2012-12-10,6.09,6.1,6.08,6.09,2336,0
2012-12-13,5.9,5.9,5.9,5.9,700,0
2012-12-14,5.9,5.9,5.9,5.9,1400,0
2012-12-17,5.74,5.75,5.74,5.75,10500,0
2012-12-18,5.79,5.8,5.79,5.8,1933,0
2012-12-19,5.75,5.75,5.73,5.73,5000,0
2012-12-20,5.75,5.75,5.75,5.75,1000,0
2012-12-26,5,5,5,5,100,0
2012-12-27,5.01,5.04,5.01,5.01,4820,0
2012-12-28,5.47,5.47,5.25,5.2501,400,0
2012-12-31,5.7,5.7,4.55,4.55,16800,0
2013-01-02,4.6,4.6,3.2,3.45,112889,0
2013-01-03,3.53,3.53,2.8,3.44,160542,0
2013-01-04,3.27,3.55,3.2505,3.45,33739,0
2013-01-07,3.28,3.62,3.25,3.4,22796,0
2013-01-08,3.38,3.66,3.36,3.53,49818,0
2013-01-09,3.75,3.75,3.31,3.31,9307,0
2013-01-10,3.69,3.69,3.4,3.5,9315,0
2013-01-11,3.6,3.69,3.5637,3.67,13763,0
2013-01-14,3.53,3.69,3.53,3.66,7665,0
2013-01-15,3.87,4,3.77,4,3805,0
2013-01-16,4,4,4,4,789,0
2013-01-17,3.8,4.3,3.75,4.2,2430,0
2013-01-18,3.89,4.01,3.87,3.98,2800,0
2013-01-22,3.71,3.75,3.411,3.75,11827,0
2013-01-23,3.75,3.75,3.47,3.7,5800,0
2013-01-24,3.44,3.44,3.41,3.42,1704,0
2013-01-25,3.43,3.61,3.26,3.61,2200,0
2013-01-29,3.27,3.6482,3.26,3.26,1786,0
2013-01-30,3.59,3.59,3.26,3.26,3667,0
2013-01-31,3.07,3.0958,3.06,3.0958,4652,0
2013-02-01,3.1001,3.1001,3.1001,3.1001,100,0
2013-02-05,3.08,3.108,3.08,3.1005,1430,0
2013-02-07,3.08,3.08,3.03,3.06,4996,0
2013-02-11,2.96,2.984,2.95,2.95,8446,0
2013-02-13,3.05,3.05,2.95,2.95,3591,0
2013-02-14,2.92,2.92,2.92,2.92,379,0
2013-02-15,3.04,3.04,3.04,3.04,100,0
2013-02-19,3.8,3.8,3.0501,3.0501,1699,0
2013-02-21,3.8,3.8,3.07,3.77,7804,0
2013-02-22,3.38,3.41,3.22,3.29,4181,0
2013-02-27,3.5,3.5,3.41,3.41,200,0
2013-03-01,3.4,3.4,3.4,3.4,600,0
2013-03-05,3.7,3.7,3.7,3.7,1989,0
2013-03-06,3.46,3.46,3.46,3.46,100,0
2013-03-07,3.51,3.51,3.5,3.5,300,0
2013-03-08,3.44,3.44,3.44,3.44,100,0
2013-03-12,3.42,3.44,2.945,3.4199,4189,0
2013-03-13,3.45,3.71,3.41,3.69,4800,0
2013-03-14,3.65,3.65,3.4101,3.64,5466,0
2013-03-15,3.7,3.77,3.6999,3.7,1432,0
2013-03-18,3.42,3.77,3.41,3.7,1300,0
2013-03-19,3.77,3.77,3.68,3.68,1600,0
2013-03-20,3.44,3.44,3.4301,3.4301,900,0
2013-03-21,3.77,3.77,3.22,3.225,1000,0
2013-03-22,3.77,3.77,2.94,2.94,5298,0
2013-03-25,3.11,3.63,3.11,3.5599,900,0
2013-03-26,3.5,3.75,3.01,3.74,6472,0
2013-03-28,3.74,3.74,3.664,3.7,1725,0
2013-04-01,3.7,3.74,3.69,3.7399,2746,0
2013-04-02,3.72,3.72,3.72,3.72,430,0
2013-04-03,3.72,3.74,3.51,3.73,4284,0
2013-04-04,3.73,3.73,3.51,3.51,300,0
2013-04-05,3.51,3.7199,3.51,3.7199,250,0
2013-04-08,3.71,3.79,3.71,3.71,430,0
2013-04-09,3.74,3.74,3.74,3.74,100,0
2013-04-10,3.5,3.69,3.27,3.33,1180,0
2013-04-15,3.9,3.9,3.25,3.26,3647,0
2013-04-16,3.02,3.16,3.02,3.16,200,0
2013-04-17,2.98,2.98,2.94,2.942,2100,0
2013-04-18,3.11,3.7699,3.11,3.7699,275,0
2013-04-19,3.748,3.748,3.6,3.6,1050,0
2013-04-23,3.17,3.17,3.17,3.17,100,0
2013-04-25,3.61,3.61,3.1201,3.1201,283,0
2013-05-02,3.03,3.03,3.03,3.03,1022,0
2013-05-16,3.44,3.44,3.02,3.03,800,0
2013-05-20,3.02,3.02,2.66,2.95,6558,0
2013-05-21,3.05,3.58,3,3,3349,0
2013-05-24,3.4001,3.4001,3.4,3.4,3100,0
2013-06-05,3.03,3.03,3,3,1400,0
2013-06-06,3,3.02,3,3,721,0
2013-06-07,2.47,2.47,2.47,2.47,2000,0
2013-06-11,2.7501,2.833,2.7501,2.833,1000,0
2013-06-12,2.8,2.8,2.8,2.8,675,0
2013-06-17,3,3,3,3,200,0
2013-06-24,3,3,3,3,100,0
2013-06-26,3.4,3.4,3,3,1324,0
2013-07-01,3,3,3,3,700,0
2013-07-03,3.37,3.37,3.37,3.37,100,0
2013-07-11,3,3.4,3,3.4,1795,0
2013-07-12,3.39,3.39,3,3.04,350,0
2013-07-15,3.4,3.4018,3.2,3.4,3559,0
2013-07-17,3.4,3.4,3.4,3.4,100,0
2013-07-18,3.2681,3.2681,3.2681,3.2681,500,0
2013-07-24,3.07,3.07,3.05,3.05,356,0
2013-07-25,3.05,3.064,3.05,3.064,577,0
2013-08-01,3.13,3.1427,3.1,3.1,2236,0
2013-08-06,3,3,3,3,1683,0
2013-08-07,3.1,3.1,3.1,3.1,500,0
2013-08-09,3.1,3.1,3.1,3.1,100,0
2013-08-27,3.75,3.75,3.75,3.75,350,0
2013-08-29,3.75,3.75,3.1,3.1,2569,0
2013-09-03,3.17,4.5,3.17,3.75,20208,0
2013-09-04,4.94,4.94,3.74,4.25,6003,0
2013-09-05,4,4.7,4,4.5,11315,0
2013-09-06,4.43,4.72,4.269,4.6,6700,0
2013-09-09,4.9,4.9,4.26,4.51,10201,0
2013-09-10,4.5,4.6,4.5,4.59,2295,0
2013-09-11,4.5999,4.77,4.5225,4.7,7549,0
2013-09-12,4.87,4.9,4.81,4.85,3646,0
2013-09-13,4.83,4.89,4.82,4.88,1400,0
2013-09-16,4.85,4.89,4.73,4.89,1263,0
2013-09-17,4.88,5,4.88,5,710,0
2013-09-18,4.55,5,4.5,5,6970,0
2013-09-19,5,5,3.7,3.71,42205,0
2013-09-20,4,4,3.4,3.4,58494,0
2013-09-23,3.3,3.399,3,3.21,67558,0
2013-09-24,3.24,3.36,3.2,3.25,21470,0
2013-09-25,3.26,3.5,3.26,3.47,300,0
2013-09-26,3.5,3.5,3.5,3.5,1500,0
2013-09-27,3.46,3.46,3.18,3.2,29700,0
2013-09-30,3.74,4.48,3.22,3.46,15300,0
2013-10-01,3.46,4.47,3.26,3.5,19900,0
2013-10-02,3.26,3.5,3,3.5,3825,0
2013-10-03,3.75,3.75,3.44,3.52,1566,0
2013-10-04,3.5,3.61,3.5,3.61,6050,0
2013-10-07,3.6,3.75,3.45,3.75,3300,0
2013-10-08,3.11,3.5,3.11,3.35,2400,0
2013-10-09,3.3,3.5,3.3,3.48,9000,0
2013-10-10,3.35,3.5,3.35,3.45,5000,0
2013-10-11,3.45,3.45,3.45,3.45,6400,0
2013-10-14,3.45,3.5,3.11,3.45,8900,0
2013-10-15,3.6,3.75,3.35,3.6,12300,0
2013-10-16,3.5,3.5,3.26,3.38,3500,0
2013-10-17,3.27,3.27,3.27,3.27,2400,0
2013-10-18,3.4,3.4,3.2999,3.3,18338,0
2013-10-21,3.29,3.3,2.95,3.3,32500,0
2013-10-22,2.95,3.3,2.95,3.1,15910,0
2013-10-23,3.07,3.07,3.07,3.07,1000,0
2013-10-24,3,3,2.99,3,1276,0
2013-10-25,2.96,3,2.95,2.95,6100,0
2013-10-28,2.76,2.88,2.74,2.77,7900,0
2013-10-29,2.73,2.75,2.6,2.6,13400,0
2013-10-30,2.62,2.7,2.62,2.68,2600,0
2013-10-31,2.84,2.87,2.53,2.54,3300,0
2013-11-01,2.69,2.69,2.55,2.65,9400,0
2013-11-04,2.51,2.63,2.49,2.63,10600,0
2013-11-05,2.6,2.61,2.6,2.61,3800,0
2013-11-06,2.6785,2.6785,2.65,2.65,1000,0
2013-11-07,2.551,2.551,2.551,2.551,100,0
2013-11-08,2.58,2.58,2.58,2.58,200,0
2013-11-11,2.55,2.55,2.55,2.55,500,0
2013-11-12,2.44,2.44,2.3,2.3,5332,0
2013-11-13,2.47,2.47,2.46,2.46,400,0
2013-11-14,2.3499,2.3499,2.2,2.2,9450,0
2013-11-15,2.2,2.2,2.13,2.13,4400,0
2013-11-18,2.36,2.36,2.05,2.05,18800,0
2013-11-19,2,2,1.82,1.83,22100,0
2013-11-20,1.83,1.831,1.44,1.6,52992,0
2013-11-21,1.58,1.6,1.5,1.59,13300,0
2013-11-22,1.55,1.63,1.55,1.55,2500,0
2013-11-25,1.51,1.55,1.47,1.47,5100,0
2013-11-26,1.44,1.77,1.35,1.71,40300,0
2013-11-27,2.49,2.99,1.86,2.67,238244,0
2013-11-29,2.77,3.31,2.3,2.39,183996,0
2013-12-02,2.54,2.84,2.1,2.5,155500,0
2013-12-03,2.49,2.6,2.16,2.31,17700,0
2013-12-04,2.29,2.3048,2,2.08,29435,0
2013-12-05,2.09,2.2,1.95,1.95,27600,0
2013-12-06,1.97,2,1.96,2,700,0
2013-12-09,2,2.14,1.96,1.98,10600,0
2013-12-10,2,2,1.97,2,7900,0
2013-12-11,2,2.05,1.95,1.99,14300,0
2013-12-12,2.25,2.25,2,2.17,30000,0
2013-12-13,2.15,2.21,2.15,2.19,9100,0
2013-12-16,2.22,2.22,2.06,2.07,3300,0
2013-12-17,2.1,2.12,2.05,2.08,13300,0
2013-12-18,2.08,2.16,2.06,2.08,5132,0
2013-12-19,2.06,2.07,2.02,2.02,6300,0
2013-12-20,2.14,2.17,1.96,2.03,23100,0
2013-12-23,2.03,2.1,2.01,2.04,14300,0
2013-12-24,2.1,2.1,2.1,2.1,600,0
2013-12-26,2.05,2.14,2.04,2.1,8700,0
2013-12-27,2.15,2.15,2,2,16714,0
2013-12-30,2.05,2.12,2.05,2.05,1570,0
2013-12-31,2.1004,2.106,2.06,2.062,5524,0
2014-01-02,2.1,2.1,2.03,2.03,3254,0
2014-01-03,2.08,2.08,2.058,2.058,3997,0
2014-01-06,2.15,2.15,2.15,2.15,1200,0
2014-01-07,2.07,2.15,2.05,2.15,8400,0
2014-01-08,2.15,2.24,2.15,2.15,7800,0
2014-01-09,2.15,2.15,2.07,2.15,6400,0
2014-01-10,2.15,2.15,2.06,2.14,13200,0
2014-01-13,2.14,2.22,2.01,2.15,14100,0
2014-01-14,2.12,2.13,2.08,2.08,4400,0
2014-01-15,2.08,2.1,1.95,1.95,17799,0
2014-01-16,1.95,2.11,1.95,2,11200,0
2014-01-17,2,2.05,1.99,1.99,2100,0
2014-01-21,1.95,2,1.95,2,900,0
2014-01-23,1.91,1.96,1.8,1.8,12884,0
2014-01-24,1.8,1.97,1.8,1.89,4600,0
2014-01-27,1.9413,2.09,1.8062,1.92,7333,0
2014-01-28,1.86,1.86,1.83,1.83,2000,0
2014-01-29,1.84,1.85,1.84,1.85,10600,0
2014-01-30,1.85,1.9,1.84,1.84,9683,0
2014-01-31,1.85,1.85,1.78,1.78,6800,0
2014-02-03,1.74,1.7699,1.72,1.72,4328,0
2014-02-04,1.7201,1.7328,1.7201,1.7328,200,0
2014-02-05,1.7538,1.8,1.7538,1.8,11959,0
2014-02-06,1.8299,1.8299,1.8,1.8,2520,0
2014-02-07,1.7999,1.8,1.7999,1.8,1732,0
2014-02-10,1.75,1.7699,1.74,1.74,6879,0
2014-02-11,1.8,1.86,1.7885,1.86,4354,0
2014-02-12,1.77,1.8,1.74,1.78,6996,0
2014-02-13,1.73,1.8,1.71,1.8,2832,0
2014-02-14,1.71,1.78,1.71,1.75,5710,0
2014-02-18,1.75,1.8,1.75,1.7799,13403,0
2014-02-19,1.71,1.72,1.7,1.71,90260,0
2014-02-20,1.85,2.48,1.85,2.45,105421,0
2014-02-21,2.85,4.2,2.6,3.49,677681,0
2014-02-24,3.7,3.7,2.8,3.01,248108,0
2014-02-25,3,3.05,2.55,2.62,80420,0
2014-02-26,2.62,2.85,2.62,2.65,30282,0
2014-02-27,2.87,2.89,2.65,2.89,22738,0
2014-02-28,2.761,2.92,2.65,2.7772,12398,0
2014-03-03,2.77,2.77,2.64,2.72,17353,0
2014-03-04,2.64,2.84,2.64,2.65,13861,0
2014-03-05,2.85,2.85,2.65,2.68,5187,0
2014-03-06,2.79,2.79,2.3,2.5,51404,0
2014-03-07,2.6,2.6,2.34,2.48,12460,0
2014-03-10,2.46,2.48,2.37,2.46,23890,0
2014-03-11,2.42,2.48,2.15,2.32,45803,0
2014-03-12,2.27,2.4,2.15,2.15,15740,0
2014-03-13,2.12,2.3,2.1,2.26,14421,0
2014-03-14,2.29,2.29,2.2,2.26,3148,0
2014-03-17,2.34,2.45,2.28,2.36,25254,0
2014-03-18,2.33,2.36,2.3,2.34,24342,0
2014-03-19,2.35,2.36,2.3,2.34,6627,0
2014-03-20,2.32,2.36,2.29,2.29,2330,0
2014-03-21,2.31,2.36,2.21,2.21,6423,0
2014-03-24,2.22,2.22,2.125,2.125,6140,0
2014-03-25,2.12,2.12,2,2.03,31726,0
2014-03-26,2.03,2.23,1.94,2.23,25100,0
2014-03-27,2.2,2.2,2.09,2.15,7000,0
2014-03-28,2.26,2.42,2.2,2.42,4135,0
2014-03-31,2.3,2.49,2.3,2.44,5773,0
2014-04-01,2.45,2.45,2.16,2.27,11569,0
2014-04-02,2.49,2.49,2.35,2.37,59499,0
2014-04-03,2.4,2.4,2.33,2.4,9612,0
2014-04-04,2.34,2.4,2.27,2.31,6935,0
2014-04-07,2.37,2.4,2.32,2.38,9020,0
2014-04-08,2.4,2.4,2.372,2.372,401,0
2014-04-09,2.31,2.31,2.29,2.299,3650,0
2014-04-10,2.28,2.28,2.16,2.24,6699,0
2014-04-11,2.2,2.2,2.15,2.15,12036,0
2014-04-14,2.15,2.15,2.01,2.04,5209,0
2014-04-15,2.4,2.4,2.04,2.17,7656,0
2014-04-16,2.33,2.33,2.05,2.15,6740,0
2014-04-17,2.12,2.22,2.0899,2.22,5156,0
2014-04-21,2.23,2.35,2.2,2.35,13499,0
2014-04-22,2.4,2.4,2.1801,2.36,7251,0
2014-04-23,2.36,2.4,2.24,2.39,4400,0
2014-04-24,2.26,2.39,2.26,2.34,755,0
2014-04-25,2.34,2.37,2,2.17,24363,0
2014-04-28,2.24,2.26,2.02,2.25,5500,0
2014-04-29,2.22,2.22,2.111,2.111,776,0
2014-04-30,2.03,2.1337,2,2.1337,1093,0
2014-05-01,2.09,2.15,2.0301,2.0301,930,0
2014-05-02,2.05,2.18,2.05,2.18,605,0
2014-05-05,2.19,2.19,2.1899,2.19,334,0
2014-05-06,2.06,2.14,2.05,2.05,4612,0
2014-05-07,2.15,2.15,2,2.12,3195,0
2014-05-08,2.22,2.22,1.9501,2.0827,24118,0
2014-05-09,2.0001,2.09,1.95,2.085,3880,0
2014-05-12,2.07,2.07,2.07,2.07,550,0
2014-05-13,1.98,2.05,1.95,2.05,2419,0
2014-05-14,2.02,2.02,1.95,1.96,5261,0
2014-05-15,1.99,1.99,1.95,1.99,1723,0
2014-05-16,1.95,2.46,1.95,2.2,13006,0
2014-05-19,2.18,2.22,2.03,2.21,1820,0
2014-05-20,1.99,2.1,1.98,2.06,3630,0
2014-05-21,2.1,2.2152,2.0999,2.11,3910,0
2014-05-22,2.17,2.17,2.17,2.17,245,0
2014-05-23,2.17,2.17,2,2.01,6680,0
2014-05-27,2.21,2.21,2.09,2.18,1575,0
2014-05-28,2.02,2.21,2.02,2.21,425,0
2014-05-29,2.17,2.21,2.01,2.18,8381,0
2014-05-30,2.1,2.16,2.1,2.16,7124,0
2014-06-02,2.07,2.2,2,2.13,11102,0
2014-06-03,2.04,2.15,1.95,2.06,26847,0
2014-06-04,2.07,2.11,2.07,2.11,275,0
2014-06-05,2.14,2.14,1.87,2.14,2258,0
2014-06-06,2.01,2.13,2.01,2.11,2602,0
2014-06-09,2.13,2.13,1.9,2.13,4190,0
2014-06-10,1.95,2.15,1.88,2.07,4100,0
2014-06-11,2.1,2.1,1.89,2.03,4010,0
2014-06-12,2.06,2.06,2.03,2.03,2728,0
2014-06-13,1.88,2.08,1.88,2.08,300,0
2014-06-16,1.95,2.06,1.88,2.06,2366,0
2014-06-17,1.88,2.01,1.88,2.01,328,0
2014-06-18,2.07,2.07,2.07,2.07,181,0
2014-06-19,1.93,2.2,1.8988,2.14,6723,0
2014-06-20,2.01,2.15,2,2,930,0
2014-06-23,2.09,2.16,1.96,2.1499,4625,0
2014-06-24,2.01,2.16,2.01,2.16,1675,0
2014-06-25,2,2.1399,2,2.1389,826,0
2014-06-26,2.02,2.14,2.02,2.14,300,0
2014-06-27,2,2.17,2,2.17,2400,0
2014-06-30,2,2.17,1.9,2.09,15237,0
2014-07-01,2.1,2.15,2,2.1299,10677,0
2014-07-02,2.12,2.14,2.04,2.14,300,0
2014-07-07,2.09,2.15,2,2.15,426,0
2014-07-08,2.1499,2.1499,2.05,2.0899,3120,0
2014-07-10,1.86,2.14,1.86,2.09,11900,0
2014-07-11,2.13,2.13,2.13,2.13,100,0
2014-07-14,2.14,2.14,2.05,2.05,2957,0
2014-07-15,2,2,2,2,100,0
2014-07-16,2.1399,2.1399,2.1,2.11,468,0
2014-07-17,2.13,2.14,2.12,2.14,330,0
2014-07-18,2.05,2.1399,2,2.1399,1590,0
2014-07-21,2.03,2.14,2.03,2.14,320,0
2014-07-22,2.14,2.14,2.14,2.14,334,0
2014-07-23,2.14,2.14,1.97,2.004,8254,0
2014-07-24,2,2.13,1.9201,2.09,10626,0
2014-07-25,1.94,2.13,1.94,2.0899,18253,0
2014-07-28,2.03,2.08,1.99,2.08,900,0
2014-07-29,1.99,2.07,1.99,2.07,255,0
2014-07-30,2.09,2.11,1.96,2.08,7176,0
2014-07-31,2.1,2.14,2.05,2.14,4424,0
2014-08-04,2.14,2.14,1.991,2.1399,2320,0
2014-08-05,2,2.11,2,2.11,200,0
2014-08-07,1.99,1.99,1.94,1.98,5998,0
2014-08-08,1.98,2.08,1.96,1.96,7135,0
2014-08-11,1.99,1.99,1.98,1.99,4590,0
2014-08-12,1.99,2.06,1.9801,2,3870,0
2014-08-13,2.04,2.05,1.94,1.94,13198,0
2014-08-14,2,2.0095,1.94,1.9401,1147,0
2014-08-15,1.86,2.01,1.86,1.88,500,0
2014-08-18,1.99,2.01,1.87,2.0086,2224,0
2014-08-19,1.95,2,1.88,2,1090,0
2014-08-20,1.9,1.9,1.805,1.84,8400,0
2014-08-21,1.84,1.97,1.75,1.9699,17800,0
2014-08-22,1.99,1.99,1.87,1.96,2100,0
2014-08-25,1.97,1.97,1.86,1.96,2250,0
2014-08-26,1.96,1.96,1.8501,1.9499,400,0
2014-08-27,1.95,1.95,1.85,1.94,850,0
2014-08-28,1.92,1.92,1.92,1.92,100,0
2014-08-29,1.78,1.92,1.78,1.85,3825,0
2014-09-02,1.84,1.84,1.75,1.84,11950,0
2014-09-03,1.84,1.84,1.84,1.84,150,0
2014-09-04,1.75,1.85,1.75,1.84,430,0
2014-09-05,1.84,1.84,1.78,1.8,9752,0
2014-09-08,1.8,1.97,1.8,1.97,10393,0
2014-09-09,1.93,1.97,1.82,1.93,12339,0
2014-09-10,1.93,2.8755,1.8398,1.97,601621,0
2014-09-11,1.97,2.03,1.79,1.88,43373,0
2014-09-12,1.87,2.05,1.76,1.85,224821,0
2014-09-15,1.96,1.96,1.66,1.7,72643,0
2014-09-16,1.75,1.75,1.65,1.72,27876,0
2014-09-17,1.74,1.84,1.68,1.81,36535,0
2014-09-18,1.81,1.81,1.65,1.74,15503,0
2014-09-19,1.8,1.8,1.66,1.66,25545,0
2014-09-22,1.8,1.8,1.65,1.68,22008,0
2014-09-23,1.671,1.73,1.641,1.7199,3750,0
2014-09-24,1.72,1.72,1.6,1.65,15105,0
2014-09-25,1.72,1.72,1.53,1.63,23964,0
2014-09-26,1.57,1.69,1.54,1.6,4951,0
2014-09-29,1.66,1.66,1.42,1.56,23129,0
2014-09-30,1.63,1.63,1.46,1.53,44047,0
2014-10-01,1.47,1.64,1.44,1.6196,35215,0
2014-10-02,1.65,1.67,1.51,1.61,37100,0
2014-10-03,1.62,1.6575,1.58,1.65,17000,0
2014-10-06,1.63,1.65,1.62,1.65,550,0
2014-10-07,1.62,1.66,1.56,1.65,4636,0
2014-10-08,1.64,1.74,1.6,1.73,27605,0
2014-10-09,1.7,1.8,1.61,1.76,5370,0
2014-10-10,1.8,1.8,1.6896,1.76,2200,0
2014-10-13,1.66,1.77,1.56,1.75,7824,0
2014-10-14,1.632,1.73,1.632,1.65,400,0
2014-10-15,1.64,1.73,1.59,1.69,4700,0
2014-10-16,1.56,1.73,1.55,1.71,1985,0
2014-10-17,1.67,1.74,1.6201,1.74,7500,0
2014-10-20,1.78,1.78,1.7799,1.7799,283,0
2014-10-21,1.78,2.04,1.78,1.83,1542,0
2014-10-22,1.96,1.96,1.76,1.8,1600,0
2014-10-23,1.88,1.88,1.71,1.78,3004,0
2014-10-24,1.72,1.78,1.7199,1.78,1668,0
2014-10-27,1.68,1.8,1.6,1.75,17468,0
2014-10-28,1.82,1.82,1.7,1.77,14325,0
2014-10-29,1.73,1.82,1.69,1.76,8712,0
2014-10-30,1.66,1.75,1.66,1.75,1900,0
2014-10-31,1.74,1.86,1.67,1.75,10180,0
2014-11-03,1.7,1.75,1.67,1.75,1475,0
2014-11-04,1.75,1.75,1.66,1.74,10948,0
2014-11-05,1.7,1.74,1.6536,1.73,3950,0
2014-11-06,1.7,1.82,1.69,1.75,3255,0
2014-11-07,1.75,1.85,1.69,1.83,12025,0
2014-11-10,1.85,1.93,1.8,1.9,9713,0
2014-11-11,1.92,2,1.75,1.92,5700,0
2014-11-12,1.95,2.05,1.84,1.97,11060,0
2014-11-13,1.96,2.03,1.88,2,1718,0
2014-11-14,2.05,2.05,1.82,2,17386,0
2014-11-17,1.75,2.05,1.75,2.01,6105,0
2014-11-18,2.04,2.04,1.81,2.03,1050,0
2014-11-19,1.83,2.05,1.83,2,2900,0
2014-11-20,2.04,2.05,1.93,2.04,1700,0
2014-11-21,2,2.05,1.81,1.83,8614,0
2014-11-24,1.92,2.04,1.92,1.95,8767,0
2014-11-25,2.02,2.02,1.87,1.91,1757,0
2014-11-26,2.03,2.03,1.91,2,5180,0
2014-11-28,2.02,2.05,2.01,2.05,3715,0
2014-12-01,1.9773,2.12,1.9773,2.12,7830,0
2014-12-02,2.05,2.1,1.99,1.99,14404,0
2014-12-03,2.01,2.05,1.99,1.99,2540,0
2014-12-04,1.92,2.05,1.9,1.9,3610,0
2014-12-05,1.95,2.04,1.95,1.96,2644,0
2014-12-08,2,2.02,2,2.02,5702,0
2014-12-09,2.05,2.05,2.05,2.05,105,0
2014-12-10,2.05,2.05,2.04,2.05,954,0
2014-12-11,2.05,2.1101,2.0201,2.1101,2517,0
2014-12-12,2.06,2.1,2.06,2.1,3263,0
2014-12-15,2.08,2.11,2.04,2.07,1584,0
2014-12-16,2.03,2.05,2.02,2.05,2232,0
2014-12-17,2.05,2.05,2,2.04,2953,0
2014-12-18,2.01,2.1,1.7615,2.1,8514,0
2014-12-19,2.1,2.12,2.02,2.1,7422,0
2014-12-22,2.1,2.12,1.97,2.12,6698,0
2014-12-23,2.15,2.15,2.04,2.04,4424,0
2014-12-24,2.03,2.15,1.91,2.14,2162,0
2014-12-26,1.91,2.15,1.91,2.14,400,0
2014-12-29,2.15,2.15,2.15,2.15,174,0
2014-12-30,1.91,2.14,1.91,2.14,10317,0
2014-12-31,2.13,2.15,2,2.14,12800,0
2015-01-05,1.94,2.15,1.94,2.15,3140,0
2015-01-06,1.95,2.15,1.94,2.15,3870,0
2015-01-07,2.01,2.15,2.01,2.1399,5860,0
2015-01-08,2.01,2.15,2.01,2.15,4000,0
2015-01-09,2.15,2.15,2.03,2.15,1821,0
2015-01-12,2.07,2.15,2.07,2.15,2614,0
2015-01-13,2.1,2.15,2.1,2.14,530,0
2015-01-14,2.15,2.29,2.13,2.28,22111,0
2015-01-15,2.28,2.48,2.21,2.323,52128,0
2015-01-16,2.42,2.5,2.15,2.43,28803,0
2015-01-20,2.484,2.5799,2.41,2.53,27709,0
2015-01-21,2.55,2.5861,2.48,2.54,23958,0
2015-01-22,2.549,2.549,2.29,2.4,12462,0
2015-01-23,2.3,2.55,2.2,2.34,21330,0
2015-01-26,2.55,2.64,2.4,2.55,9561,0
2015-01-27,2.4,2.6399,2.4,2.56,7047,0
2015-01-28,2.62,2.66,2.27,2.58,5856,0
2015-01-29,2.68,2.68,2.49,2.54,8660,0
2015-01-30,2.48,2.67,2.48,2.54,5106,0
2015-02-02,2.54,2.62,2.34,2.51,7733,0
2015-02-03,2.62,2.62,2.21,2.48,19696,0
2015-02-04,2.53,2.62,2.37,2.59,9842,0
2015-02-05,2.5686,2.6099,2.5502,2.6099,898,0
2015-02-06,2.65,2.6501,2.5,2.527,8657,0
2015-02-09,2.64,2.64,2.64,2.64,104,0
2015-02-10,2.58,2.59,2.5424,2.5899,800,0
2015-02-11,2.58,2.58,2.46,2.53,8330,0
2015-02-12,2.64,2.64,2.5,2.6,1950,0
2015-02-13,2.6,2.6,2.55,2.6,14575,0
2015-02-17,2.65,2.65,2.622,2.65,8255,0
2015-02-18,2.65,2.8,2.555,2.65,7232,0
2015-02-19,2.78,2.78,2.62,2.6207,2038,0
2015-02-20,2.63,2.69,2.62,2.62,3400,0
2015-02-23,2.7679,2.7679,2.65,2.65,2512,0
2015-02-24,2.59,2.7299,2.58,2.7299,1900,0
2015-02-25,2.74,2.74,2.7052,2.72,477,0
2015-02-26,2.74,2.74,2.664,2.664,1346,0
2015-02-27,2.7399,2.7399,2.5,2.5,11200,0
2015-03-02,2.74,2.74,2.57,2.67,5500,0
2015-03-03,2.71,2.78,2.69,2.78,8300,0
2015-03-04,2.63,2.77,2.63,2.77,1100,0
2015-03-05,2.64,2.95,2.56,2.9,12200,0
2015-03-06,2.95,2.95,2.65,2.88,44700,0
2015-03-09,2.74,2.8,2.64,2.69,32200,0
2015-03-10,2.88,2.88,2.63,2.71,4000,0
2015-03-11,2.68,2.69,2.61,2.66,5400,0
2015-03-12,2.82,2.82,2.55,2.64,4800,0
2015-03-13,2.76,2.76,2.54,2.59,3300,0
2015-03-16,2.58,2.64,2.55,2.64,30300,0
2015-03-17,2.56,2.82,2.56,2.7,62900,0
2015-03-18,2.68,2.78,2.59,2.74,23900,0
2015-03-19,2.75,2.8,2.7,2.77,8500,0
2015-03-20,2.68,2.78,2.68,2.75,2600,0
2015-03-23,2.62,2.76,2.62,2.73,6900,0
2015-03-24,2.68,2.72,2.68,2.72,300,0
2015-03-25,2.65,2.78,2.65,2.78,4500,0
2015-03-26,2.79,2.8,2.68,2.76,7700,0
2015-03-31,2.76,2.76,2.7,2.75,1237,0
2015-04-01,2.71,2.75,2.7,2.75,800,0
2015-04-02,2.75,2.76,2.74,2.76,7300,0
2015-04-06,2.76,2.92,2.72,2.85,11100,0
2015-04-07,2.9255,2.9255,2.9255,2.9255,1005,0
2015-04-08,2.92,3,2.92,2.95,7700,0
2015-04-09,3,3,2.97,2.99,5953,0
2015-04-10,2.99,3.02,2.99,2.99,3800,0
2015-04-13,2.9,2.95,2.9,2.95,1400,0
2015-04-14,2.85,3,2.85,2.99,600,0
2015-04-15,2.86,2.99,2.85,2.99,2020,0
2015-04-16,3,3.15,2.99,3.15,13476,0
2015-04-17,3.2,3.39,3.15,3.31,69400,0
2015-04-20,3.44,3.4674,3.1,3.18,47026,0
2015-04-21,3.23,3.35,3.18,3.25,4835,0
2015-04-22,3.3,3.3,3.2,3.24,8109,0
2015-04-23,3.1,3.3,3.05,3.25,6100,0
2015-04-24,3.1,3.24,3.1,3.2,9600,0
2015-04-27,3.16,3.23,3.05,3.14,18200,0
2015-04-28,3.06,3.14,3.05,3.11,8200,0
2015-04-29,3.1,3.15,2.87,3.11,28300,0
2015-04-30,3.13,3.13,3,3.05,17600,0
2015-05-01,3,3,2.9,3,8300,0
2015-05-04,3.06,3.06,2.9,3,5200,0
2015-05-05,3.05,3.05,2.92,2.99,2200,0
2015-05-06,2.93,2.95,2.9,2.95,1711,0
2015-05-07,2.9243,3,2.9243,3,425,0
2015-05-08,2.99,3,2.89,2.89,1500,0
2015-05-11,2.96,3,2.9,2.98,2200,0
2015-05-12,2.98,2.98,2.98,2.98,322,0
2015-05-13,2.92,2.94,2.81,2.81,9500,0
2015-05-14,2.88,2.99,2.8,2.81,3800,0
2015-05-15,2.98,2.98,2.92,2.92,900,0
2015-05-18,2.9592,2.98,2.838,2.85,2882,0
2015-05-19,2.81,2.92,2.81,2.81,2500,0
2015-05-20,2.8,2.98,2.8,2.86,3600,0
2015-05-21,2.85,2.88,2.8,2.88,8200,0
2015-05-22,2.9,2.9,2.85,2.9,2200,0
2015-05-26,2.9,2.9,2.75,2.85,13421,0
2015-05-27,2.92,2.92,2.92,2.92,700,0
2015-05-28,2.95,2.95,2.8,2.83,2300,0
2015-05-29,2.93,2.93,2.85,2.85,600,0
2015-06-01,2.8,2.8,2.6999,2.75,6729,0
2015-06-02,2.8,2.86,2.75,2.75,3323,0
2015-06-03,2.77,2.77,2.64,2.64,400,0
2015-06-04,2.73,2.77,2.66,2.69,1600,0
2015-06-05,2.75,2.77,2.75,2.75,800,0
2015-06-08,2.77,2.77,2.6,2.6,3100,0
2015-06-09,2.6,2.6,2.6,2.6,1530,0
2015-06-10,2.61,2.61,2.61,2.61,765,0
2015-06-11,2.5587,2.68,2.5587,2.62,5246,0
2015-06-12,2.67,2.67,2.67,2.67,600,0
2015-06-15,2.67,2.76,2.67,2.76,900,0
2015-06-16,2.71,2.77,2.64,2.64,8000,0
2015-06-17,2.76,2.76,2.61,2.7,1600,0
2015-06-18,2.71,2.71,2.7,2.71,300,0
2015-06-22,2.94,2.95,2.66,2.78,2500,0
2015-06-23,2.75,2.8,2.68,2.8,3446,0
2015-06-25,2.7,2.79,2.7,2.79,500,0
2015-06-26,2.77,2.8,2.67,2.79,4000,0
2015-06-29,2.66,2.94,2.65,2.94,1600,0
2015-06-30,2.7,2.93,2.7,2.73,2988,0
2015-07-01,2.74,2.8,2.74,2.8,2200,0
2015-07-02,2.75,2.9,2.66,2.9,2300,0
2015-07-06,2.85,2.92,2.82,2.92,2000,0
2015-07-07,2.8,2.93,2.8,2.88,2000,0
2015-07-08,2.9,2.92,2.76,2.91,2300,0
2015-07-09,2.75,2.93,2.57,2.88,7200,0
2015-07-10,2.55,2.93,2.55,2.77,5100,0
2015-07-13,2.72,2.72,2.72,2.72,400,0
2015-07-14,2.84,2.9,2.84,2.9,7120,0
2015-07-15,2.9299,2.9299,2.814,2.814,674,0
2015-07-16,2.94,2.94,2.8,2.8,800,0
2015-07-17,2.93,2.93,2.8,2.8,200,0
2015-07-20,2.91,2.91,2.88,2.9,300,0
2015-07-21,2.88,2.9,2.87,2.87,800,0
2015-07-22,2.9,2.9,2.86,2.88,1500,0
2015-07-23,2.9,2.9,2.9,2.9,100,0
2015-07-24,2.9,2.9,2.71,2.9,1000,0
2015-07-27,2.9,2.9,2.87,2.87,1700,0
2015-07-28,2.99,2.99,2.81,2.81,800,0
2015-07-29,2.85,3.05,2.85,2.97,20800,0
2015-07-31,2.94,3.02,2.94,3.02,3900,0
2015-08-03,3,3,2.9,2.99,1926,0
2015-08-04,3,3.04,2.86,3,2600,0
2015-08-05,3,3,3,3,700,0
2015-08-06,2.76,3,2.76,2.96,1251,0
2015-08-07,2.96,2.96,2.94,2.94,2000,0
2015-08-10,2.94,3,2.86,3,800,0
2015-08-11,2.95,2.95,2.947,2.95,1456,0
2015-08-12,3,3.04,2.9,2.94,7500,0
2015-08-13,2.92,3,2.85,3,2100,0
2015-08-14,2.89,3,2.85,2.97,6200,0
2015-08-17,2.9,3,2.9,2.91,1600,0
2015-08-18,2.96,2.96,2.96,2.96,100,0
2015-08-19,2.76,2.99,2.76,2.99,400,0
2015-08-20,2.91,3.01,2.91,3,8800,0
2015-08-21,3.02,3.04,2.67,3.02,5900,0
2015-08-24,2.16,3.04,2.16,2.77,2799,0
2015-08-25,2.8,3,2.8,2.93,2100,0
2015-08-26,2.89,2.97,2.81,2.85,2600,0
2015-08-27,2.95,3.02,2.88,2.88,2600,0
2015-08-28,2.95,2.95,2.95,2.95,300,0
2015-08-31,2.95,2.95,2.82,2.95,1600,0
2015-09-01,3.04,3.04,2.91,2.99,1600,0
2015-09-03,2.95,2.95,2.85,2.95,1700,0
2015-09-04,3,3,2.96,2.96,1200,0
2015-09-08,2.95,3.02,2.95,2.96,15200,0
2015-09-10,2.97,3.04,2.8914,2.99,5308,0
2015-09-11,3.04,3.05,2.97,3,7800,0
2015-09-14,3,3,2.99,3,4500,0
2015-09-15,2.99,3,2.92,3,4974,0
2015-09-16,3,3,2.96,3,5300,0
2015-09-17,3,3,2.97,3,6926,0
2015-09-18,3,3,2.65,2.8,20900,0
2015-09-21,3.05,3.05,2.96,2.99,6500,0
2015-09-22,3.02,3.02,2.92,3.02,600,0
2015-09-23,2.86,3,2.82,3,3200,0
2015-09-24,2.85,2.9,2.79,2.9,2259,0
2015-09-25,2.96,2.96,2.6,2.79,6400,0
2015-09-28,2.78,2.82,2.62,2.69,5013,0
2015-09-29,2.62,2.65,2.42,2.63,18400,0
2015-09-30,2.66,2.77,2.65,2.77,1300,0
2015-10-01,2.8,2.8,2.7,2.74,2100,0
2015-10-02,2.72,3.1,2.6,3.07,17100,0
2015-10-06,3.18,3.18,2.97,2.98,1800,0
2015-10-07,2.74,3,2.74,2.95,3000,0
2015-10-08,2.96,3,2.75,2.95,4700,0
2015-10-12,2.72,2.98,2.63,2.98,12479,0
2015-10-13,2.92,2.92,2.92,2.92,100,0
2015-10-14,2.85,2.98,2.85,2.98,200,0
2015-10-15,2.87,2.97,2.85,2.92,1600,0
2015-10-16,2.92,2.98,2.79,2.98,5100,0
2015-10-19,2.89,2.95,2.68,2.9,5400,0
2015-10-21,2.77,2.95,2.77,2.95,3200,0
2015-10-22,2.95,2.98,2.75,2.97,4100,0
2015-10-23,2.89,2.95,2.71,2.93,8500,0
2015-10-26,2.94,2.94,2.88,2.93,700,0
2015-10-27,2.95,2.95,2.88,2.88,5200,0
2015-10-28,2.86,2.91,2.84,2.9,21600,0
2015-10-29,2.52,2.87,2.52,2.85,400,0
2015-11-02,2.85,2.89,2.805,2.89,5069,0
2015-11-03,2.9,2.9,2.9,2.9,700,0
2015-11-04,2.8,2.9,2.8,2.8999,2753,0
2015-11-05,2.9,2.9,2.9,2.9,100,0
2015-11-06,2.9,2.9,2.85,2.87,2900,0
2015-11-09,2.8,2.87,2.8,2.85,2206,0
2015-11-10,2.64,2.84,2.56,2.8,17700,0
2015-11-11,2.84,2.87,2.84,2.87,200,0
2015-11-12,2.87,2.87,2.87,2.87,400,0
2015-11-13,2.87,2.87,2.87,2.87,200,0
2015-11-16,2.86,2.88,2.8,2.88,4400,0
2015-11-17,2.7,2.89,2.7,2.89,4600,0
2015-11-18,2.75,3,2.47,2.91,4000,0
2015-11-19,2.91,2.96,2.91,2.95,700,0
2015-11-20,2.98,2.98,2.98,2.98,100,0
2015-11-24,2.94,2.98,2.88,2.88,2800,0
2015-11-25,2.93,3,2.9,2.9,6100,0
2015-11-27,2.99,3,2.86,2.87,700,0
2015-11-30,3,3,2.85,2.85,5600,0
2015-12-01,2.99,2.99,2.8001,2.8001,607,0
2015-12-07,2.75,2.88,2.65,2.65,3800,0
2015-12-08,2.82,2.9,2.75,2.9,11729,0
2015-12-09,2.8,2.95,2.8,2.95,200,0
2015-12-10,2.9,2.95,2.72,2.94,3200,0
2015-12-11,2.95,2.95,2.83,2.83,3700,0
2015-12-14,2.62,2.857,2.62,2.84,1288,0
2015-12-15,2.83,2.83,2.78,2.78,1400,0
2015-12-17,2.78,2.83,2.77,2.78,2500,0
2015-12-18,2.8,3,2.8,3,2400,0
2015-12-21,2.85,2.9,2.62,2.63,6800,0
2015-12-22,2.75,2.804,2.75,2.804,276,0
2015-12-23,2.57,2.8,2.57,2.8,200,0
2015-12-28,2.78,2.78,2.68,2.68,1042,0
2015-12-29,2.6,2.78,2.6,2.72,3876,0
2015-12-30,2.64,2.79,2.5088,2.75,13320,0
2015-12-31,2.75,2.77,2.6,2.72,3533,0
2016-01-04,2.66,2.7399,2.47,2.63,10008,0
2016-01-05,2.6,2.71,2.46,2.71,13720,0
2016-01-06,2.62,2.71,2.6,2.6607,7515,0
2016-01-08,2.66,2.66,2.66,2.66,104,0
2016-01-11,2.57,2.7199,2.33,2.683,11160,0
2016-01-12,2.36,2.72,2.36,2.7,20699,0
2016-01-13,2.63,2.7,2.3299,2.7,24700,0
2016-01-14,2.56,2.73,2.32,2.73,9400,0
2016-01-15,2.43,2.6995,2.02,2.52,4819,0
2016-01-19,2.32,2.67,2.3,2.57,14800,0
2016-01-20,2.44,2.57,2.305,2.5101,2937,0
2016-01-21,2.63,2.63,2.33,2.63,1100,0
2016-01-22,2.53,2.751,2.3,2.65,13046,0
2016-01-25,2.69,2.69,2.69,2.69,110,0
2016-01-26,2.84,2.84,2.84,2.84,100,0
2016-01-27,2.65,2.7,2.55,2.64,1910,0
2016-01-28,2.3306,2.68,2.3306,2.68,400,0
2016-01-29,2.65,2.76,2.3589,2.7,2569,0
2016-02-01,2.37,2.72,2.37,2.7199,940,0
2016-02-02,2.55,2.74,2.39,2.74,816,0
2016-02-03,2.47,2.73,2.43,2.7,9075,0
2016-02-04,2.65,2.73,2.65,2.73,500,0
2016-02-08,2.6,2.73,2.6,2.73,2441,0
2016-02-09,2.55,2.73,2.55,2.73,1192,0
2016-02-10,2.61,2.72,2.55,2.72,403,0
2016-02-11,2.46,2.73,2.43,2.54,1700,0
2016-02-12,2.59,2.83,2.59,2.83,200,0
2016-02-16,2.7,2.7,2.3,2.59,7914,0
2016-02-17,2.57,2.8075,2.3001,2.6,5869,0
2016-02-18,2.62,2.62,2.59,2.59,300,0
2016-02-19,2.61,2.61,2.5,2.6,3356,0
2016-02-22,2.33,2.75,2.33,2.58,4310,0
2016-02-23,2.61,2.88,2.6,2.6,5335,0
2016-02-24,2.726,2.75,2.5666,2.75,3133,0
2016-02-25,2.75,2.75,2.65,2.7499,1332,0
2016-02-26,2.41,2.6,2.35,2.35,5700,0
2016-02-29,2.5999,2.6,2.481,2.5,3552,0
2016-03-01,2.57,2.58,2.49,2.58,1000,0
2016-03-02,2.58,2.59,2.54,2.59,400,0
2016-03-03,2.58,2.58,2.535,2.5499,300,0
2016-03-04,2.57,2.6,2.57,2.57,918,0
2016-03-07,2.36,2.72,2.36,2.49,3200,0
2016-03-08,2.55,2.65,2.3,2.41,2500,0
2016-03-09,2.31,2.46,2.3,2.3,3500,0
2016-03-10,2.3,2.31,2.08,2.08,3167,0
2016-03-11,2.15,2.26,2.15,2.15,5589,0
2016-03-14,2.2563,2.2567,2.15,2.16,6702,0
2016-03-15,2.15,2.22,2.02,2.2,3983,0
2016-03-16,2.25,2.5,2.14,2.44,6157,0
2016-03-17,2.45,2.75,2.07,2.66,12357,0
2016-03-18,2.68,2.88,2.3,2.88,44930,0
2016-03-21,2.79,2.79,2.45,2.45,2449,0
2016-03-22,2.45,2.59,2.4,2.59,8440,0
2016-03-23,2.56,2.6,2.53,2.6,3197,0
2016-03-24,2.5199,2.6,2.5199,2.6,1782,0
2016-03-28,2.6,2.6,2.6,2.6,300,0
2016-03-29,2.56,2.59,2.25,2.5,4457,0
2016-03-30,2.55,2.55,2.55,2.55,100,0
2016-03-31,2.4461,2.5,2.25,2.36,2001,0
2016-04-01,2.42,2.44,2.25,2.25,1700,0
2016-04-04,2.29,2.4054,2.26,2.28,1500,0
2016-04-05,2.3,2.34,2.25,2.3,1163,0
2016-04-06,2.29,2.29,2.26,2.26,435,0
2016-04-08,2.25,2.25,2.25,2.25,200,0
2016-04-11,2.255,2.386,2.255,2.386,730,0
2016-04-12,2.27,2.27,2.26,2.26,300,0
2016-04-13,2.25,2.26,2.25,2.26,600,0
2016-04-14,2.312,2.312,2.312,2.312,277,0
2016-04-15,2.25,2.7,2.25,2.58,69215,0
2016-04-18,2.56,2.6,2.44,2.6,4792,0
2016-04-19,2.3428,2.6099,2.33,2.33,300,0
2016-04-20,2.34,2.58,2.34,2.57,2603,0
2016-04-21,2.56,2.59,2.4699,2.4699,1400,0
2016-04-22,2.57,2.59,2.45,2.59,6767,0
2016-04-25,2.6,2.6,2.6,2.6,855,0
2016-04-26,2.59,2.73,2.41,2.6,1499,0
2016-04-27,2.59,2.7,2.585,2.65,7100,0
2016-04-28,2.75,2.87,2.65,2.663,18481,0
2016-04-29,2.75,2.75,2.44,2.74,2344,0
2016-05-02,2.52,2.75,2.52,2.75,8010,0
2016-05-03,2.75,2.75,2.45,2.7499,1109,0
2016-05-04,2.5064,2.553,2.48,2.48,560,0
2016-05-06,2.75,2.75,2.484,2.66,2149,0
2016-05-09,2.6732,2.7347,2.6732,2.7,720,0
2016-05-10,2.7162,2.7162,2.7,2.7,700,0
2016-05-11,2.54,2.7,2.5,2.53,968,0
2016-05-12,2.6,2.6,2.5,2.5,4307,0
2016-05-16,2.5,2.5,2.27,2.4,3125,0
2016-05-18,2.3,2.3,2.3,2.3,280,0
2016-05-19,2.3948,2.3948,2.28,2.361,1280,0
2016-05-20,2.355,2.49,2.355,2.49,200,0
2016-05-23,2.6,2.6,2.296,2.4581,3092,0
2016-05-24,2.37,2.37,2.25,2.25,4410,0
2016-05-26,2.27,2.27,2,2.06,8508,0
2016-05-27,2.25,2.48,2.2,2.4001,16678,0
2016-05-31,2.45,2.45,2.25,2.27,5105,0
2016-06-01,2.43,2.45,2.2701,2.45,3197,0
2016-06-02,2.45,2.6,2.44,2.5559,11610,0
2016-06-03,2.56,2.56,2.56,2.56,401,0
2016-06-06,2.5793,2.5793,2.5793,2.5793,702,0
2016-06-07,2.5,2.51,2.5,2.51,800,0
2016-06-08,2.55,2.5611,2.55,2.55,1138,0
2016-06-10,2.537,2.57,2.537,2.57,799,0
2016-06-13,2.5,2.5,2.5,2.5,100,0
2016-06-14,2.5,2.518,2.5,2.5,11201,0
2016-06-16,2.6,2.6,2.5,2.5,300,0
2016-06-20,2.5,2.6,2.5,2.6,1299,0
2016-06-21,2.5,2.6,2.33,2.5,4004,0
2016-06-22,2.55,2.6,2.3,2.35,3456,0
2016-06-23,2.45,2.5,2.42,2.42,1507,0
2016-06-24,2.35,2.35,2.35,2.35,600,0
2016-06-27,2.4611,2.5097,2.3,2.3,700,0
2016-06-28,2.5999,2.5999,2.5999,2.5999,100,0
2016-06-29,2.1,2.2499,2.1,2.18,2350,0
2016-06-30,2.28,2.3,2.2799,2.28,1500,0
2016-07-05,2.28,2.4549,2.28,2.45,5801,0
2016-07-07,2.45,2.45,2.3001,2.3001,1153,0
2016-07-08,2.35,2.35,2.3,2.3,252,0
2016-07-11,2.3,2.3,2.3,2.3,101,0
2016-07-12,2.28,2.3999,2.1999,2.28,5988,0
2016-07-13,2.19,2.2933,2.11,2.11,2170,0
2016-07-14,2.21,2.2755,2.12,2.19,1050,0
2016-07-15,2.18,2.2899,2.18,2.22,796,0
2016-07-18,2.21,2.26,2.21,2.26,571,0
2016-07-19,2.21,2.37,2.21,2.29,1595,0
2016-07-20,2.2404,2.3,2.24,2.25,1200,0
2016-07-21,2.3001,2.3001,2.3,2.3,700,0
2016-07-22,2.4,3.25,2.2101,2.23,178084,0
2016-07-25,2.28,2.32,2.09,2.14,22268,0
2016-07-26,2.15,2.31,2.15,2.21,2300,0
2016-07-27,2.2001,2.3,2.2,2.3,1038,0
2016-07-28,2.21,2.29,2.2,2.27,7759,0
2016-07-29,2.2386,2.244,2.233,2.244,1480,0
2016-08-01,2.17,2.2301,2.12,2.18,6196,0
2016-08-02,2.2,2.2,2.1199,2.1199,2544,0
2016-08-03,2.0511,2.2299,2.0511,2.159,8313,0
2016-08-04,2.09,2.15,2.05,2.07,18799,0
2016-08-05,2.16,2.1899,2.05,2.1001,4212,0
2016-08-08,2.15,2.15,2.1,2.1,1045,0
2016-08-09,2.1,2.1,2.1,2.1,260,0
2016-08-10,2.0778,2.35,2.06,2.11,45706,0
2016-08-12,2.09,2.2864,2.08,2.11,3300,0
2016-08-15,2.11,2.1499,2.1,2.1,2385,0
2016-08-16,2.1,2.1,2.1,2.1,476,0
2016-08-17,2.1,2.1,2.07,2.07,7612,0
2016-08-18,2.15,2.17,2.15,2.17,2100,0
2016-08-19,2.08,2.1999,1.95,1.97,11862,0
2016-08-22,1.99,2.2,1.95,2.199,10220,0
2016-08-23,2.06,2.199,2.06,2.1616,2131,0
2016-08-24,2.1,2.1599,2.06,2.1599,6500,0
2016-08-25,2.1119,2.1552,2.0811,2.15,2778,0
2016-08-26,2.01,2.15,2.01,2.15,1200,0
2016-08-29,2.0727,2.1125,1.96,2.09,6919,0
2016-08-30,2.0756,2.08,2.0756,2.08,800,0
2016-08-31,2.05,2.05,2.045,2.05,1000,0
2016-09-01,1.95,2.199,1.91,2.11,4152,0
2016-09-02,2.01,2.19,2,2.0892,4053,0
2016-09-06,2.19,2.19,2.0323,2.15,1402,0
2016-09-07,2.15,2.15,2,2.15,3255,0
2016-09-08,2.11,2.1101,2.1,2.11,568,0
2016-09-09,2.15,2.15,1.8901,2.14,6818,0
2016-09-12,1.91,2.4,1.91,2.15,20007,0
2016-09-13,2.15,2.15,2.15,2.15,279,0
2016-09-14,2.2,2.2,2.15,2.15,1495,0
2016-09-15,2.13,2.15,2.06,2.15,2202,0
2016-09-16,2.15,2.15,2.01,2.01,1556,0
2016-09-19,2.2633,2.2633,2.01,2.0794,500,0
2016-09-20,2.11,2.29,2.03,2.28,6862,0
2016-09-21,2,2.5,2,2.2269,23594,0
2016-09-22,2.11,2.4995,2.11,2.39,12690,0
2016-09-23,2.15,2.38,2.15,2.17,5970,0
2016-09-26,2.3099,2.3099,2.2505,2.2505,200,0
2016-09-27,2.23,2.35,2.21,2.3401,4817,0
2016-09-28,2.48,2.48,2.44,2.44,300,0
2016-09-29,2.46,2.46,2.25,2.28,19338,0
2016-09-30,2.2664,2.75,2.2664,2.6905,38377,0
2016-10-03,2.69,3.1888,2.5301,2.7199,38354,0
2016-10-04,2.6875,2.8,2.6162,2.685,24066,0
2016-10-05,2.68,2.9,2.65,2.65,16471,0
2016-10-06,2.55,2.72,2.55,2.72,243,0
2016-10-07,2.59,2.74,2.5618,2.73,3011,0
2016-10-10,2.74,2.74,2.7299,2.7299,2800,0
2016-10-11,2.7248,2.7248,2.686,2.686,2797,0
2016-10-12,2.72,2.72,2.6999,2.7,1801,0
2016-10-13,2.65,2.74,2.5949,2.74,5189,0
2016-10-14,2.6282,2.74,2.6282,2.74,2227,0
2016-10-17,2.7331,2.7331,2.68,2.7199,3357,0
2016-10-18,2.7051,2.7051,2.68,2.69,2416,0
2016-10-19,2.7048,3.18,2.7048,2.7101,48170,0
2016-10-20,2.96,3,2.7861,2.94,15602,0
2016-10-21,2.81,2.9849,2.81,2.87,23072,0
2016-10-24,2.9228,2.9499,2.828,2.85,13289,0
2016-10-25,2.85,2.85,2.8,2.81,1367,0
2016-10-26,2.78,2.78,2.75,2.75,5720,0
2016-10-27,2.62,2.634,2.57,2.57,3288,0
2016-10-28,2.3423,2.525,2.3423,2.51,12898,0
2016-10-31,2.5,2.7,2.5,2.6,3625,0
2016-11-01,2.645,2.7,2.645,2.7,2353,0
2016-11-02,2.64,2.695,2.46,2.645,2457,0
2016-11-03,2.65,2.74,2.65,2.7,3051,0
2016-11-04,2.6,2.65,2.55,2.55,1646,0
2016-11-07,2.605,2.7,2.605,2.65,6138,0
2016-11-08,2.65,2.65,2.495,2.5,6167,0
2016-11-09,2.5,2.7,2.345,2.7,16701,0
2016-11-11,2.23,2.7,2.23,2.65,2602,0
2016-11-14,2.65,2.7,2.25,2.5877,6530,0
2016-11-16,2.4795,2.6,2.4795,2.6,2097,0
2016-11-17,2.45,2.4569,2.45,2.4569,700,0
2016-11-18,2.57,2.57,2.45,2.45,309,0
2016-11-21,2.5,3,2.5,2.85,9225,0
2016-11-22,2.95,2.95,2.6525,2.7319,8422,0
2016-11-23,2.65,2.85,2.6,2.65,23268,0
2016-11-25,2.65,2.65,2.65,2.65,193,0
2016-11-28,2.6,2.7,2.6,2.6,3092,0
2016-11-29,2.621,2.7,2.59,2.7,11195,0
2016-11-30,2.66,2.8003,2.65,2.75,11117,0
2016-12-01,2.75,2.75,2.6,2.6,5974,0
2016-12-02,3,3,2.7,2.7,2889,0
2016-12-05,2.85,2.85,2.75,2.805,6566,0
2016-12-06,2.8,2.8,2.65,2.65,11347,0
2016-12-07,2.7361,2.7361,2.65,2.65,1479,0
2016-12-08,2.7,2.75,2.55,2.55,4478,0
2016-12-09,2.56,2.6323,2.55,2.55,36691,0
2016-12-12,2.675,2.675,2.55,2.6,1431,0
2016-12-13,2.55,2.6763,2.25,2.45,11513,0
2016-12-14,2.5,2.6,2.45,2.45,4350,0
2016-12-15,2.5,2.5326,2.45,2.5326,316,0
2016-12-16,2.5,2.5,2.35,2.35,1353,0
2016-12-19,2.35,2.35,2.15,2.2,26244,0
2016-12-20,2.35,2.35,2,2.05,28010,0
2016-12-21,2.2438,2.25,2.05,2.05,16265,0
2016-12-22,2.17,2.2,2,2.2,18497,0
2016-12-23,2.15,2.2,2.0797,2.2,13906,0
2016-12-27,2.2,2.25,2.15,2.25,2940,0
2016-12-28,2.2,2.25,2.2,2.2,4529,0
2016-12-29,2.3,2.4,2.25,2.25,7542,0
2016-12-30,2.2668,2.35,2.25,2.25,32252,0
2017-01-03,2.25,2.35,2.25,2.25,26257,0
2017-01-04,2.3,2.5,2.15,2.15,17624,0
2017-01-05,2.15,2.15,2.05,2.05,4408,0
2017-01-06,2.19,2.55,2.15,2.55,17399,0
2017-01-09,2.6,2.7845,2.6,2.75,14304,0
2017-01-10,2.85,2.85,2.65,2.7267,1370,0
2017-01-11,2.75,2.75,2.65,2.7,6008,0
2017-01-12,2.65,2.7628,2.65,2.76,1350,0
2017-01-13,2.7,2.7,2.7,2.7,692,0
2017-01-17,2.75,2.75,2.55,2.66,9755,0
2017-01-18,2.7,2.71,2.7,2.71,2773,0
2017-01-20,2.45,2.6,2.45,2.55,4850,0
2017-01-23,2.5,2.5,2.4,2.4151,2557,0
2017-01-24,2.45,2.45,2.4,2.4,1015,0
2017-01-26,2.5,2.5,2.5,2.5,327,0
2017-01-27,2.422,2.422,2.4,2.4,1346,0
2017-01-30,2.4,2.455,2.4,2.455,1125,0
2017-01-31,2.45,2.4664,2.405,2.45,3674,0
2017-02-01,2.4,2.4,2.4,2.4,442,0
2017-02-02,2.45,2.55,2.45,2.55,1129,0
2017-02-03,2.6,2.6,2.5,2.5,3011,0
2017-02-06,2.65,2.8,2.55,2.55,6492,0
2017-02-07,2.5,2.5,2.3,2.3,5772,0
2017-02-08,2.4,2.41,2.4,2.4,3862,0
2017-02-09,2.3718,2.65,2.35,2.65,1917,0
2017-02-10,2.422,2.7,2.422,2.55,4659,0
2017-02-13,2.3,2.55,2.3,2.5,10188,0
2017-02-14,2.4,2.65,2.3,2.5,35483,0
2017-02-15,2.25,2.55,2.25,2.4,5767,0
2017-02-16,2.41,2.5,2.4,2.4,3571,0
2017-02-17,2.5,2.5,2.5,2.5,164,0
2017-02-21,2.46,2.5,2.46,2.5,1432,0
2017-02-22,2.45,2.45,2.35,2.3905,2862,0
2017-02-23,2.355,2.45,2.35,2.45,3872,0
2017-02-24,2.45,2.45,2.35,2.45,1379,0
2017-02-27,2.5,2.6,2.45,2.6,1977,0
2017-02-28,2.55,2.55,2.4,2.4573,20472,0
2017-03-01,2.5,2.65,2.445,2.45,24980,0
2017-03-02,2.5,2.5,2.45,2.5,4385,0
2017-03-03,2.4,2.4864,2.4,2.4864,2517,0
2017-03-06,2.5,2.55,2.4,2.55,4931,0
2017-03-07,2.55,2.55,2.45,2.5,2767,0
2017-03-08,2.55,2.55,2.4,2.45,8673,0
2017-03-09,2.5,2.55,2.45,2.55,12013,0
2017-03-10,2.5,2.55,2.45,2.55,10179,0
2017-03-13,2.55,2.55,2.45,2.55,6989,0
2017-03-14,2.55,2.55,2.5,2.5,16988,0
2017-03-15,2.5,2.7,2.45,2.65,29657,0
2017-03-16,2.65,2.7267,2.55,2.65,18895,0
2017-03-17,2.65,2.65,2.45,2.45,38485,0
2017-03-20,2.6,2.6,2.4,2.4,5417,0
2017-03-21,2.4172,2.4172,2.25,2.25,15818,0
2017-03-22,2.35,2.4,2.35,2.4,5625,0
2017-03-23,2.2,2.35,2.2,2.35,6988,0
2017-03-24,2.65,2.65,2.2533,2.35,4274,0
2017-03-27,2.45,2.65,2.35,2.45,6993,0
2017-03-28,2.55,2.55,2.3135,2.35,5798,0
2017-03-29,2.322,2.45,2.3,2.4,5198,0
2017-03-30,2.4,2.4,2.25,2.25,4121,0
2017-03-31,2.35,2.35,2.25,2.35,4434,0
2017-04-03,2.25,2.3,2.25,2.25,6235,0
2017-04-04,2.25,2.26,2.05,2.1,16874,0
2017-04-05,2.2133,2.2133,2.1,2.1,9258,0
2017-04-06,2.05,2.15,2.05,2.1,16072,0
2017-04-07,2.1,2.15,2.05,2.15,6776,0
2017-04-10,2.0662,2.15,2.05,2.1,14380,0
2017-04-11,2.145,2.25,2.105,2.15,6600,0
2017-04-12,2.169,2.17,2.05,2.06,4300,0
2017-04-13,2.095,2.095,2.05,2.05,5079,0
2017-04-17,2.15,2.15,1.9819,2,24848,0
2017-04-18,2,2,1.75,1.8,5415,0
2017-04-19,1.85,1.95,1.85,1.95,10565,0
2017-04-20,2.1,2.1,1.95,2,10082,0
2017-04-21,2.1,2.1,1.95,2,15176,0
2017-04-24,1.9,1.9,1.76,1.9,10470,0
2017-04-25,1.85,2,1.75,2,8209,0
2017-04-26,1.95,2,1.9,1.9,6350,0
2017-04-27,2,2,1.95,2,47251,0
2017-04-28,1.95,2.2,1.95,2.175,7933,0
2017-05-01,2.25,2.25,1.9,2.175,8480,0
2017-05-02,2.2,2.25,2.125,2.2,27109,0
2017-05-03,2.2,2.25,2.2,2.225,4430,0
2017-05-04,2.3,2.3,2.2,2.2,3695,0
2017-05-05,2.25,2.25,2.1,2.15,14398,0
2017-05-08,2.2,2.205,2.2,2.2,3863,0
2017-05-09,2.2,2.25,2.1,2.25,4192,0
2017-05-10,2.15,2.25,2.15,2.25,11932,0
2017-05-11,2.2,2.2,2.2,2.2,976,0
2017-05-12,2.25,2.25,2.1,2.175,7185,0
2017-05-15,2.2,2.2,2.01,2.175,3885,0
2017-05-16,2.2355,2.45,2.2355,2.3,25913,0
2017-05-17,2.2292,2.2292,2,2,9350,0
2017-05-18,2.1205,2.15,2.0703,2.1,2932,0
2017-05-19,2.05,2.1,2,2.05,3507,0
2017-05-22,1.962,2.1,1.962,2,5449,0
2017-05-23,2,2,1.95,1.95,6058,0
2017-05-24,1.96,2,1.95,2,2841,0
2017-05-25,2,2.1,2,2,6624,0
2017-05-26,2.05,2.1,2.05,2.1,518,0
2017-05-30,1.95,2.1,1.9,1.95,3337,0
2017-05-31,1.95,2,1.95,2,3510,0
2017-06-01,2.09,2.1,1.9,1.9,3829,0
2017-06-02,2.045,2.1325,2.045,2.05,10804,0
2017-06-05,2.05,2.15,2.05,2.05,4732,0
2017-06-06,2.05,2.15,2.05,2.05,2032,0
2017-06-07,2.05,2.0695,1.95,1.95,9015,0
2017-06-08,1.95,2.09,1.9,1.9,12858,0
2017-06-09,1.9,2,1.9,1.95,7329,0
2017-06-12,1.95,2,1.85,1.85,5742,0
2017-06-13,1.85,1.875,1.8,1.875,25904,0
2017-06-14,1.89,2.05,1.8,1.85,26674,0
2017-06-15,1.85,1.9,1.8,1.85,7783,0
2017-06-16,1.8,2.1,1.8,2.1,27069,0
2017-06-19,2,2.075,2,2,3717,0
2017-06-20,2.05,2.1,2.05,2.05,5681,0
2017-06-21,2.1,2.2,2.1,2.2,15272,0
2017-06-22,2.2,2.21,2.15,2.2,4107,0
2017-06-23,2.15,2.25,2.15,2.2,3405,0
2017-06-26,2.2177,2.25,2.1,2.1,5553,0
2017-06-27,2.1,2.2,2.1,2.15,2866,0
2017-06-28,2.2,2.25,2.1,2.15,2906,0
2017-06-29,2.11,2.3,2.11,2.2,1235,0
2017-06-30,2.15,2.2,2.1,2.1,7036,0
2017-07-03,2.15,2.2,2.15,2.2,2750,0
2017-07-05,2.15,2.15,2.1,2.1,3741,0
2017-07-06,2.15,2.2,2.1,2.14,1519,0
2017-07-07,2.1,2.15,2.05,2.1,6054,0
2017-07-10,2.15,2.24,2.1,2.155,2648,0
2017-07-11,2.1,2.25,2.055,2.055,6540,0
2017-07-12,2.1,2.1,2.05,2.05,1820,0
2017-07-13,2.1,2.1,2.05,2.05,731,0
2017-07-14,2.105,2.15,2.05,2.05,2180,0
2017-07-17,2.1,2.2,2.1,2.15,6307,0
2017-07-18,2.2,2.225,2.2,2.2,1398,0
2017-07-19,2.25,2.25,2.1,2.1,1713,0
2017-07-20,2.2,2.2,2.2,2.2,208,0
2017-07-21,2.15,2.2,2.1,2.15,3340,0
2017-07-24,2.1,2.15,2.1,2.15,856,0
2017-07-25,2.15,2.15,2.1,2.1,2912,0
2017-07-26,2.1,2.15,2.1,2.1,1900,0
2017-07-27,2.1,2.1,2.1,2.1,162,0
2017-07-28,2.1,2.2,2.1,2.1,1780,0
2017-07-31,2.1,2.15,2.1,2.15,1169,0
2017-08-01,2.1,2.1,2.1,2.1,1132,0
2017-08-02,2.15,2.15,2.1,2.1,5851,0
2017-08-03,2.125,2.15,2.093,2.093,3126,0
2017-08-04,2.15,2.15,2.1,2.15,1508,0
2017-08-07,2.15,2.15,2.05,2.05,902,0
2017-08-08,2.1,2.1,2,2.05,4536,0
2017-08-09,2.1,2.1,1.9928,1.9928,2796,0
2017-08-10,1.95,1.95,1.8864,1.9,17773,0
2017-08-11,1.8,2.1,1.8,1.85,21675,0
2017-08-14,1.8,2.1,1.7,1.8,39071,0
2017-08-15,1.7,1.8,1.7,1.75,6544,0
2017-08-16,1.65,1.65,1.6,1.6,16604,0
2017-08-17,1.6,1.6,1.45,1.45,13825,0
2017-08-18,1.55,1.9,1.55,1.75,74037,0
2017-08-21,1.8873,1.9257,1.71,1.9,13413,0
2017-08-22,1.9,2,1.9,2,28603,0
2017-08-23,2,2,1.9,1.9,7311,0
2017-08-24,1.95,2,1.9,2,4555,0
2017-08-25,1.9,2,1.9,1.9,3361,0
2017-08-28,2.05,2.075,1.9129,1.95,17620,0
2017-08-29,2,2.2,1.94,1.95,28349,0
2017-08-30,2,2.25,1.95,2.05,33249,0
2017-08-31,2,2.05,1.9,1.9,19603,0
2017-09-01,2,2,1.9,2,2811,0
2017-09-05,2,2,1.85,1.85,8156,0
2017-09-06,1.95,2,1.8,1.85,6422,0
2017-09-07,2,2,1.8,1.95,20426,0
2017-09-08,2,2.05,1.9,1.95,45998,0
2017-09-11,1.95,2.1,1.9,1.95,27233,0
2017-09-12,1.95,2,1.8,1.85,58130,0
2017-09-13,1.8,2,1.8,1.9,8648,0
2017-09-14,1.9,2,1.8,1.8,20417,0
2017-09-15,1.8,1.95,1.8,1.8,22366,0
2017-09-18,1.9,1.95,1.8,1.8,28191,0
2017-09-19,1.75,1.85,1.75,1.8,33004,0
2017-09-20,1.8,1.85,1.75,1.85,3055,0
2017-09-21,1.8,1.8,1.75,1.75,1214,0
2017-09-22,1.75,1.85,1.75,1.85,1690,0
2017-09-25,1.7762,1.8,1.75,1.75,4601,0
2017-09-26,1.84,1.84,1.805,1.8136,3310,0
2017-09-27,1.8014,1.85,1.8014,1.845,6558,0
2017-09-28,1.8,1.85,1.8,1.8,5302,0
2017-09-29,1.8271,1.9,1.8271,1.85,5503,0
2017-10-02,1.85,1.9,1.85,1.9,2324,0
2017-10-03,1.8864,2.05,1.8864,1.9,11451,0
2017-10-04,1.85,2.1,1.85,2,18660,0
2017-10-05,1.955,2.0047,1.8,1.8,30482,0
2017-10-06,1.85,1.9,1.85,1.9,2767,0
2017-10-09,1.9,1.95,1.79,1.825,33498,0
2017-10-10,1.85,1.85,1.8,1.84,2040,0
2017-10-11,1.8,1.85,1.8,1.85,682,0
2017-10-12,1.85,1.85,1.8,1.8,1949,0
2017-10-13,1.81,1.81,1.81,1.81,227,0
2017-10-16,1.8,1.85,1.8,1.8364,2496,0
2017-10-17,1.8396,1.845,1.8,1.8,4242,0
2017-10-18,1.825,1.85,1.8,1.85,7835,0
2017-10-19,1.8656,1.9,1.85,1.85,6939,0
2017-10-20,1.85,1.94,1.8,1.85,18407,0
2017-10-23,1.85,1.85,1.8,1.85,20632,0
2017-10-24,1.85,1.85,1.8,1.8,9329,0
2017-10-25,1.9,1.91,1.75,1.75,7914,0
2017-10-26,1.8,1.8,1.8,1.8,162,0
2017-10-27,1.85,1.85,1.775,1.8255,16681,0
2017-10-30,1.8782,2.15,1.81,2.05,34557,0
2017-10-31,2,2.3,1.95,2,21762,0
2017-11-01,2.05,2.13,1.9,1.95,13821,0
2017-11-02,2.35,2.35,2.11,2.175,12066,0
2017-11-03,2.1708,2.2,2.1,2.15,35306,0
2017-11-06,2.1,2.3,1.95,2.05,8877,0
2017-11-07,2.05,2.15,1.987,2.05,8501,0
2017-11-08,2.05,2.05,1.95,2,3710,0
2017-11-09,1.95,2.35,1.95,2.15,14938,0
2017-11-10,2.2,2.3,2.05,2.05,24010,0
