Date,Open,High,Low,Close,Volume,OpenInt
2010-04-26,0.6,0.6,0.6,0.6,59,0
2010-04-27,0.6,0.6,0.6,0.6,500,0
2010-04-29,0.6,0.6,0.6,0.6,450,0
2010-05-06,0.6,0.6,0.6,0.6,5250,0
2010-05-07,0.6,0.6,0.6,0.6,7500,0
2010-05-11,0.6,0.6,0.6,0.6,650,0
2010-05-12,0.56,0.6,0.56,0.6,1250,0
2010-05-13,0.56,0.56,0.56,0.56,2000,0
2010-05-18,0.56,0.56,0.56,0.56,405,0
2010-05-24,0.5,0.5008,0.5,0.5008,532534,0
2010-05-25,0.5,0.52,0.5,0.52,8000,0
2010-06-08,0.5,0.5,0.5,0.5,3000,0
2010-06-14,0.5,0.5,0.5,0.5,16421,0
2010-06-15,0.5,0.5,0.5,0.5,9571,0
2010-06-22,0.5,0.5,0.5,0.5,175,0
2010-06-24,0.5,0.5,0.5,0.5,550,0
2010-06-25,0.5,0.5,0.5,0.5,750,0
2010-06-29,0.5,0.5,0.5,0.5,1500,0
2010-06-30,0.5,0.5,0.5,0.5,750,0
2010-07-06,0.5,0.5,0.5,0.5,50,0
2010-07-08,0.5,0.5,0.5,0.5,100,0
2010-07-13,0.6,0.6,0.54,0.54,3500,0
2010-07-15,0.5,0.5,0.5,0.5,375,0
2010-07-19,0.5,0.5,0.5,0.5,50,0
2010-07-21,0.56,0.56,0.56,0.56,1750,0
2010-07-22,0.56,0.56,0.56,0.56,375,0
2010-07-27,0.5,0.56,0.5,0.56,14175,0
2010-07-28,0.5,0.5,0.5,0.5,2098,0
2010-07-30,0.6,0.6,0.6,0.6,1950,0
2010-08-02,0.6,0.7,0.6,0.68,9648,0
2010-08-03,0.68,0.68,0.68,0.68,1500,0
2010-08-06,0.76,0.8,0.76,0.8,687,0
2010-08-10,0.72,0.72,0.72,0.72,1100,0
2010-08-12,0.62,0.62,0.62,0.62,950,0
2010-08-13,0.6,0.6,0.6,0.6,750,0
2010-08-17,0.7,0.7,0.64,0.64,8750,0
2010-08-18,0.64,0.64,0.64,0.64,104,0
2010-08-20,0.64,0.64,0.64,0.64,104,0
2010-08-26,0.66,0.66,0.66,0.66,3650,0
2010-08-30,0.66,0.66,0.66,0.66,250,0
2010-09-01,0.66,0.76,0.66,0.76,6300,0
2010-09-07,0.66,0.66,0.66,0.66,2000,0
2010-09-10,0.66,0.66,0.66,0.66,2200,0
2010-09-13,0.66,0.66,0.66,0.66,2050,0
2010-09-16,0.6,0.6,0.6,0.6,50,0
2010-09-17,0.6,0.6,0.6,0.6,19500,0
2010-09-20,0.6,0.6,0.6,0.6,75,0
2010-09-21,0.6,0.6,0.6,0.6,1600,0
2010-09-23,0.6,0.6,0.6,0.6,750,0
2010-09-24,0.6,0.6,0.6,0.6,3500,0
2010-09-27,0.63,0.63,0.63,0.63,13000,0
2010-09-28,0.6,0.6,0.6,0.6,310,0
2010-09-30,0.6,0.6,0.6,0.6,250,0
2010-10-05,0.6,0.6,0.6,0.6,6550,0
2010-10-06,0.6,0.6,0.6,0.6,1500,0
2010-10-07,0.6,0.6,0.6,0.6,1200,0
2010-10-11,0.6,0.64,0.56,0.64,3000,0
2010-10-12,0.56,0.56,0.56,0.56,475,0
2010-10-14,0.6,0.6,0.56,0.56,800,0
2010-10-19,0.56,0.56,0.56,0.56,1000,0
2010-10-20,0.6,0.6,0.58,0.58,4672,0
2010-10-25,0.6,0.6,0.6,0.6,4750,0
2010-10-26,0.68,0.68,0.6,0.6,10328,0
2010-10-28,0.56,0.56,0.56,0.56,500,0
2010-10-29,0.56,0.56,0.56,0.56,75,0
2010-11-02,0.66,0.68,0.66,0.68,9577,0
2010-11-03,0.6,0.6,0.6,0.6,150,0
2010-11-05,0.66,0.66,0.58,0.58,27000,0
2010-11-08,0.6,0.6,0.6,0.6,5700,0
2010-11-09,0.72,0.72,0.72,0.72,1666,0
2010-11-12,0.6,0.6,0.6,0.6,250,0
2010-11-15,0.58,0.76,0.58,0.6,14233,0
2010-11-17,0.6,0.62,0.6,0.62,1000,0
2010-11-18,0.7,0.7,0.6,0.6,300,0
2010-11-19,0.6,0.7,0.6,0.7,8250,0
2010-11-23,0.6,0.6,0.6,0.6,50,0
2010-11-24,0.6,0.6,0.6,0.6,257,0
2010-11-29,0.58,0.58,0.58,0.58,500,0
2010-11-30,0.58,0.58,0.58,0.58,785,0
2010-12-03,0.58,0.58,0.58,0.58,372,0
2010-12-07,0.58,0.58,0.5,0.5,79662,0
2010-12-08,0.6,0.6,0.6,0.6,4190,0
2010-12-09,0.7,0.7,0.6,0.6,125,0
2010-12-14,0.6,0.6,0.54,0.54,17195,0
2010-12-15,0.54,0.54,0.54,0.54,2600,0
2010-12-16,0.54,0.54,0.54,0.54,5000,0
2010-12-17,0.56,0.56,0.56,0.56,1288,0
2010-12-20,0.56,0.56,0.56,0.56,75,0
2010-12-22,0.56,0.56,0.56,0.56,2578,0
2010-12-23,0.56,0.5603,0.56,0.56,23600,0
2010-12-27,0.56,0.56,0.56,0.56,950,0
2010-12-28,0.56,0.575,0.56,0.575,37725,0
2010-12-29,0.56,0.56,0.56,0.56,775,0
2010-12-30,0.56,0.56,0.56,0.56,425,0
2010-12-31,0.56,0.6,0.56,0.56,37551,0
2011-01-03,0.56,0.56,0.56,0.56,2500,0
2011-01-07,0.585,0.585,0.585,0.585,12500,0
2011-01-18,0.64,0.64,0.64,0.64,3418,0
2011-01-20,0.56,0.56,0.522,0.522,8859,0
2011-01-21,0.64,0.66,0.64,0.66,3075,0
2011-01-24,0.56,0.66,0.56,0.56,1225,0
2011-01-26,0.56,0.56,0.56,0.56,500,0
2011-02-01,0.66,0.7,0.6,0.7,9250,0
2011-02-07,0.6,0.6,0.6,0.6,2100,0
2011-02-08,0.6,0.6,0.6,0.6,6875,0
2011-02-11,0.6,0.6,0.6,0.6,2750,0
2011-02-17,0.7,0.7,0.68,0.7,7350,0
2011-02-18,0.7,0.7,0.7,0.7,500,0
2011-02-22,0.62,0.62,0.62,0.62,5825,0
2011-02-23,0.62,0.62,0.62,0.62,500,0
2011-02-25,0.62,0.62,0.62,0.62,2500,0
2011-02-28,0.7,0.7,0.7,0.7,15340,0
2011-03-01,0.66,0.7,0.66,0.7,17800,0
2011-03-02,0.7,0.7,0.7,0.7,4150,0
2011-03-08,0.7,0.74,0.7,0.74,5940,0
2011-03-10,0.7,0.7,0.7,0.7,50,0
2011-03-11,0.7,0.7,0.7,0.7,50,0
2011-03-14,0.7,0.7,0.7,0.7,625,0
2011-03-17,0.7,0.7,0.64,0.64,8000,0
2011-03-18,0.64,0.64,0.64,0.64,50,0
2011-03-24,0.64,0.64,0.64,0.64,6818,0
2011-03-25,0.62,0.62,0.62,0.62,75,0
2011-03-29,0.62,0.62,0.62,0.62,750,0
2011-03-31,0.62,0.62,0.62,0.62,62,0
2011-04-08,0.62,0.62,0.62,0.62,7500,0
2011-04-11,0.62,0.62,0.62,0.62,17500,0
2011-04-12,0.622,0.622,0.56,0.6,175560,0
2011-04-14,0.6,0.6,0.6,0.6,398,0
2011-04-18,0.6,0.6,0.6,0.6,1009,0
2011-04-21,0.62,0.64,0.6,0.63,42580,0
2011-04-25,0.6,0.6,0.6,0.6,560,0
2011-04-26,0.6,0.6,0.6,0.6,900,0
2011-04-29,0.6,0.6,0.6,0.6,7566,0
2011-05-02,0.7,0.7,0.68,0.68,15000,0
2011-05-05,0.7,0.7,0.7,0.7,4150,0
2011-05-06,0.62,0.62,0.62,0.62,175,0
2011-05-09,0.7,0.7,0.7,0.7,2500,0
2011-05-12,0.62,0.62,0.62,0.62,1000,0
2011-05-16,0.62,0.62,0.62,0.62,612,0
2011-05-18,0.64,0.64,0.64,0.64,250,0
2011-05-19,0.7,0.7,0.7,0.7,25725,0
2011-05-20,0.7,0.8,0.7,0.8,15187,0
2011-05-23,0.8,0.8,0.78,0.78,1050,0
2011-05-24,0.7,0.7,0.7,0.7,87,0
2011-05-25,0.7,0.8,0.7,0.8,21050,0
2011-05-26,0.78,0.8,0.78,0.8,7100,0
2011-05-27,0.9,0.9,0.82,0.9,55337,0
2011-05-31,0.9,0.9,0.9,0.9,135,0
2011-06-01,0.82,0.82,0.82,0.82,50,0
2011-06-02,0.82,0.82,0.82,0.82,400,0
2011-06-03,0.8,0.806,0.8,0.806,50000,0
2011-06-06,0.8,0.9,0.8,0.9,392265,0
2011-06-07,0.9,0.9,0.85,0.85,61146,0
2011-06-08,0.8,0.878,0.8,0.86,57575,0
2011-06-10,0.86,0.86,0.82,0.82,5000,0
2011-06-13,0.82,0.82,0.8,0.8,21917,0
2011-06-14,0.84,0.86,0.82,0.82,18250,0
2011-06-15,0.82,0.82,0.82,0.82,80,0
2011-06-16,0.86,0.88,0.85,0.85,21101,0
2011-06-20,0.83,0.83,0.83,0.83,1713,0
2011-06-21,0.85,0.85,0.85,0.85,50,0
2011-06-22,0.88,0.88,0.86,0.86,2285,0
2011-06-24,0.84,0.84,0.84,0.84,356,0
2011-06-27,0.84,0.84,0.84,0.84,172,0
2011-06-28,0.84,0.9,0.82,0.87,53996,0
2011-06-29,0.85,0.85,0.85,0.85,8000,0
2011-07-06,0.84,0.84,0.84,0.84,50,0
2011-07-07,0.84,0.84,0.84,0.84,2000,0
2011-07-08,0.86,0.86,0.86,0.86,2825,0
2011-07-11,0.88,0.88,0.88,0.88,15350,0
2011-07-12,0.88,0.88,0.88,0.88,9324,0
2011-07-14,0.88,0.88,0.86,0.86,440,0
2011-07-15,0.88,0.88,0.88,0.88,250,0
2011-07-18,0.86,0.86,0.86,0.86,1500,0
2011-07-19,0.86,0.86,0.8,0.8,27738,0
2011-07-21,0.8,0.8,0.8,0.8,250,0
2011-08-03,0.82,0.82,0.82,0.82,250,0
2011-08-08,0.82,0.9,0.82,0.9,2780,0
2011-08-09,0.8,0.9,0.8,0.9,300,0
2011-08-11,0.9,0.9,0.9,0.9,500,0
2011-08-12,1.04,1.04,0.82,0.82,2000,0
2011-08-15,0.8,0.8,0.78,0.8,9500,0
2011-08-25,0.72,0.72,0.72,0.72,50,0
2011-08-29,0.72,0.72,0.72,0.72,500,0
2011-09-07,0.9,0.9,0.9,0.9,250,0
2011-09-13,0.72,0.72,0.72,0.72,150,0
2011-09-14,0.722,0.722,0.666,0.666,15000,0
2011-09-23,0.64,0.64,0.64,0.64,827,0
2011-09-26,0.64,0.8,0.64,0.8,600,0
2011-09-27,0.64,0.64,0.64,0.64,1060,0
2011-09-28,0.64,0.8,0.64,0.8,2077,0
2011-09-30,0.8,0.8,0.8,0.8,50,0
2011-10-03,0.64,0.8,0.64,0.8,4950,0
2011-10-05,0.8,0.8,0.8,0.8,6250,0
2011-10-06,0.8,0.8,0.8,0.8,50,0
2011-10-07,0.8,0.8,0.8,0.8,250,0
2011-10-10,0.78,0.78,0.78,0.78,75,0
2011-10-11,0.78,0.78,0.7,0.7,5500,0
2011-10-12,0.7,0.8,0.7,0.8,4000,0
2011-10-18,0.7,0.7,0.7,0.7,1000,0
2011-10-19,0.9,0.9,0.84,0.84,202,0
2011-10-21,0.8,0.8,0.7,0.7,7918,0
2011-10-25,0.9,0.9,0.9,0.9,500,0
2011-11-03,0.7,0.7,0.7,0.7,175,0
2011-11-04,0.7,0.7,0.7,0.7,250,0
2011-11-07,0.7,0.7,0.7,0.7,5000,0
2011-11-08,0.62,0.62,0.62,0.62,1000,0
2011-11-15,0.7,0.7,0.7,0.7,100,0
2011-11-16,0.8,0.8,0.62,0.62,3650,0
2011-11-17,0.62,0.62,0.5,0.6,20000,0
2011-11-18,0.56,0.56,0.56,0.56,1375,0
2011-11-28,0.58,0.58,0.58,0.58,500,0
2011-11-29,0.6,0.6,0.5,0.5,6500,0
2011-11-30,0.5,0.66,0.42,0.555,144007,0
2011-12-01,0.52,0.52,0.46,0.46,2180,0
2011-12-02,0.42,0.42,0.4,0.4,32500,0
2011-12-05,0.4,0.4,0.4,0.4,425,0
2011-12-06,0.4,0.4,0.4,0.4,1069,0
2011-12-07,0.42,0.42,0.42,0.42,1000,0
2011-12-09,0.4,0.45,0.4,0.45,45575,0
2011-12-12,0.46,0.46,0.46,0.46,2750,0
2011-12-14,0.46,0.46,0.46,0.46,2500,0
2011-12-15,0.4,0.4,0.4,0.4,500,0
2011-12-16,0.4,0.4,0.4,0.4,50,0
2011-12-19,0.33,0.33,0.33,0.33,500,0
2011-12-20,0.36,0.36,0.36,0.36,1850,0
2011-12-21,0.38,0.4,0.38,0.38,43350,0
2011-12-22,0.4,0.4,0.4,0.4,750,0
2011-12-23,0.4,0.4,0.4,0.4,192,0
2011-12-27,0.66,0.66,0.4,0.4,9186,0
2011-12-28,0.4,0.4,0.4,0.4,862,0
2011-12-30,0.4,0.4,0.4,0.4,187,0
2012-01-03,0.5,0.5,0.5,0.5,3003,0
2012-01-04,0.5,0.5,0.5,0.5,10000,0
2012-01-06,0.5,0.54,0.5,0.5,19350,0
2012-01-09,0.5,0.5,0.5,0.5,250,0
2012-01-10,0.5,0.5,0.5,0.5,939,0
2012-01-12,0.5,0.5,0.5,0.5,2439,0
2012-01-17,0.5,0.5,0.5,0.5,2000,0
2012-01-19,0.5,0.5,0.5,0.5,1500,0
2012-01-24,0.55,0.55,0.55,0.55,11930,0
2012-01-26,0.55,0.55,0.55,0.55,5000,0
2012-02-01,0.6,0.6,0.6,0.6,5000,0
2012-02-03,0.6,0.6,0.6,0.6,2000,0
2012-02-24,0.8,0.8,0.676,0.676,13520,0
2012-02-28,0.67,0.67,0.67,0.67,3040,0
2012-03-01,0.61,0.632,0.61,0.61,25490,0
2012-03-02,0.61,0.632,0.61,0.632,3920,0
2012-03-09,0.61,0.61,0.61,0.61,1800,0
2012-03-13,0.61,0.61,0.61,0.61,2270,0
2012-03-14,0.674,0.674,0.674,0.674,32000,0
2012-03-15,0.675,0.675,0.675,0.675,2500,0
2012-03-16,0.7,0.7,0.7,0.7,1010,0
2012-03-20,0.705,0.705,0.705,0.705,5080,0
2012-03-30,0.75,0.75,0.75,0.75,7000,0
2012-04-04,0.8,0.8,0.8,0.8,3110,0
2012-04-10,0.81,0.81,0.81,0.81,1500,0
2012-04-13,0.81,0.81,0.81,0.81,3750,0
2012-04-16,0.81,0.81,0.81,0.81,3750,0
2012-04-19,0.86,0.86,0.86,0.86,3500,0
2012-04-20,0.86,0.86,0.86,0.86,10000,0
2012-05-16,0.8,0.8,0.8,0.8,2000,0
2012-05-18,0.875,0.9,0.875,0.9,5380,0
2012-05-22,1,1,1,1,5000,0
2012-05-29,1.125,1.2,1.125,1.15,27020,0
2012-05-31,1.15,1.175,1.15,1.175,19910,0
2012-06-04,1.15,1.15,1.15,1.15,10000,0
2012-06-08,1.025,1.025,1.025,1.025,3000,0
2012-06-18,1.1,1.11,1.1,1.1,40000,0
2012-06-21,1.05,1.05,1.05,1.05,1250,0
2012-06-25,1.05,1.05,1,1,20250,0
2012-06-26,1.05,1.05,1.05,1.05,3900,0
2012-06-29,0.95,0.95,0.95,0.95,5000,0
2012-07-03,0.9,0.9,0.9,0.9,2000,0
2012-07-10,0.9505,0.9505,0.95,0.95,12000,0
2012-07-12,0.9,0.9,0.85,0.85,50000,0
2012-07-16,0.85,0.85,0.85,0.85,10450,0
2012-07-18,0.8505,0.8505,0.8505,0.8505,1500,0
2012-07-20,0.855,0.855,0.855,0.855,3250,0
2012-07-24,0.8555,0.8555,0.85,0.85,103350,0
2012-07-26,0.8005,0.8005,0.8,0.8,12000,0
2012-08-02,0.8,0.8,0.8,0.8,7250,0
2012-08-13,0.8,0.8,0.7,0.7,21640,0
2012-08-15,0.835,0.835,0.8,0.825,14910,0
2012-08-20,0.8,0.8,0.8,0.8,1200,0
2012-08-28,0.835,0.835,0.835,0.835,1200,0
2012-08-30,0.84,0.84,0.84,0.84,5000,0
2012-09-04,0.9,0.9,0.9,0.9,10000,0
2012-09-10,1,1,1,1,58140,0
2012-09-11,0.95,0.95,0.95,0.95,2120,0
2012-09-12,0.95,0.95,0.875,0.925,63600,0
2012-09-14,0.9,0.9,0.9,0.9,1500,0
2012-09-19,1.05,1.05,1.05,1.05,4500,0
2012-09-20,0.95,0.95,0.95,0.95,2500,0
2012-09-25,0.95,0.95,0.95,0.95,5530,0
2012-09-27,0.95,0.95,0.95,0.95,3500,0
2012-10-04,1,1,1,1,19310,0
2012-10-10,1,1,1,1,3480,0
2012-10-12,1,1,1,1,5750,0
2012-10-23,1,1,1,1,4650,0
2012-10-25,1,1,1,1,2000,0
2012-11-01,1,1,1,1,5100,0
2012-11-12,1.05,1.05,1.05,1.05,3000,0
2012-11-26,1,1,1,1,1600,0
2012-11-28,1,1,0.9,0.9,85000,0
2012-11-30,0.9,0.9,0.87,0.87,5000,0
2012-12-03,0.9,0.9,0.9,0.9,3000,0
2012-12-05,1,1,1,1,3440,0
2012-12-12,0.9,0.9,0.9,0.9,2000,0
2012-12-17,0.9,0.9,0.9,0.9,7520,0
2012-12-18,0.8,1,0.8,0.9,42000,0
2012-12-19,0.9,0.9,0.9,0.9,4530,0
2012-12-20,0.8,0.8,0.8,0.8,1000,0
2012-12-28,0.9,0.9,0.9,0.9,1500,0
2012-12-31,0.9,0.9,0.9,0.9,4470,0
2013-01-03,0.85,0.95,0.85,0.95,18100,0
2013-01-07,0.972,0.972,0.972,0.972,11700,0
2013-01-08,0.95,0.95,0.95,0.95,10000,0
2013-01-11,0.95,0.95,0.95,0.95,1950,0
2013-01-18,0.995,1,0.995,1,99000,0
2013-01-23,1,1.05,1,1.05,11000,0
2013-01-28,1.05,1.05,1.05,1.05,40000,0
2013-01-29,1.095,1.1,1.095,1.1,72000,0
2013-01-31,1.1475,1.15,1.1475,1.15,3000,0
2013-02-12,1.175,1.175,1.175,1.175,3000,0
2013-02-27,1.345,1.345,1.345,1.345,1000,0
2013-02-28,1.3425,1.521,1.3425,1.4,21500,0
2013-03-01,1.4,1.4,1.4,1.4,1560,0
2013-03-05,1.4,1.4,1.4,1.4,20800,0
2013-03-07,1.406,1.41,1.406,1.41,19430,0
2013-03-08,1.375,1.3775,1.375,1.3775,11000,0
2013-03-11,1.398,1.4,1.398,1.4,21650,0
2013-03-12,1.4,1.4,1.35,1.35,25000,0
2013-03-13,1.383,1.385,1.383,1.385,2000,0
2013-03-19,1.375,1.375,1.375,1.375,1000,0
2013-03-20,1.375,1.375,1.35,1.35,2000,0
2013-03-25,1.32,1.32,1.32,1.32,1000,0
2013-03-26,1.322,1.34,1.322,1.34,5470,0
2013-03-27,1.34,1.34,1.34,1.34,1000,0
2013-04-09,1.35,1.35,1.35,1.35,3110,0
2013-04-11,1.4,1.4,1.4,1.4,1000,0
2013-04-12,1.35,1.4,1.35,1.4,7000,0
2013-04-19,1.425,1.425,1.276,1.325,19470,0
2013-04-22,1.325,1.325,1.325,1.325,5000,0
2013-04-25,1.3,1.3,1.105,1.11,13780,0
2013-04-26,1.19,1.2,1.19,1.2,11540,0
2013-04-30,1.238,1.238,1.238,1.238,5000,0
2013-05-08,1.2,1.202,1.2,1.202,14280,0
2013-05-13,1.202,1.202,1.2,1.2,3000,0
2013-05-15,1.105,1.105,0.9,1.1,25000,0
2013-05-17,1,1,1,1,1100,0
2013-05-21,0.925,0.925,0.925,0.925,1000,0
2013-05-22,0.925,1.1,0.9,1.1,339910,0
2013-05-28,1,1.05,1,1,24380,0
2013-05-29,1.1,1.1,1.1,1.1,4000,0
2013-05-30,1.125,1.2,1.125,1.2,5300,0
2013-05-31,1.2,1.25,1.2,1.25,4900,0
2013-06-03,1.3,1.3,1.25,1.25,7000,0
2013-06-06,1.25,1.25,1.25,1.25,1000,0
2013-06-07,1.25,1.3,1.25,1.25,17000,0
2013-06-11,1.3,1.4,1.3,1.4,15350,0
2013-06-13,1.42,1.425,1.42,1.425,12590,0
2013-06-14,1.428,1.428,1.425,1.425,6410,0
2013-06-20,1.4,1.4,1.4,1.4,1000,0
2013-06-24,1.35,1.35,1.35,1.35,1000,0
2013-07-11,1.35,1.35,1.35,1.35,3620,0
2013-07-12,1.35,1.35,1.35,1.35,1000,0
2013-07-22,1.2,1.2,1.1,1.1,10070,0
2013-07-25,1.1,1.1,1.1,1.1,1000,0
2013-07-26,1.1,1.1,1.1,1.1,1170,0
2013-07-29,1.1,1.1,1.1,1.1,1570,0
2013-07-30,1.1,1.1,1.1,1.1,1750,0
2013-07-31,1.1,1.1,1.1,1.1,2000,0
2013-08-02,1.1,1.1,1.1,1.1,1500,0
2013-08-13,1.1,1.1,1.1,1.1,2510,0
2013-08-23,1.1,1.15,1.1,1.15,23720,0
2013-08-27,1.05,1.05,1.05,1.05,1750,0
2013-09-12,1.15,1.15,1.15,1.15,1000,0
2013-09-18,1.05,1.05,0.85,0.925,20890,0
2013-09-19,0.9,0.9,0.9,0.9,1000,0
2013-09-24,1.12,1.12,1.05,1.05,6510,0
2013-09-27,1.052,1.052,1.052,1.052,1000,0
2013-09-30,1.125,1.125,1.125,1.125,10000,0
2013-10-04,1.115,1.115,1.115,1.115,25000,0
2013-10-07,1.12,1.125,1.1,1.1,24000,0
2013-10-11,1.11,1.11,1.11,1.11,16000,0
2013-10-15,1.075,1.075,1.075,1.075,9850,0
2013-10-16,1.07,1.5,1.07,1.395,39180,0
2013-10-17,1.2,1.2,1.2,1.2,18280,0
2013-10-30,1.2,1.2,1,1,2700,0
2013-11-04,1,1,0.975,0.975,3300,0
2013-11-06,0.902,0.902,0.902,0.902,2000,0
2013-11-08,0.9,0.9,0.9,0.9,4500,0
2013-11-25,0.8,0.8,0.75,0.8,38000,0
2013-11-26,0.75,0.75,0.75,0.75,70000,0
2013-12-05,0.8,0.8,0.8,0.8,1500,0
2013-12-06,1,1,1,1,4000,0
2013-12-09,0.75,0.995,0.75,0.995,3120,0
2013-12-12,0.75,0.75,0.75,0.75,4100,0
2013-12-24,0.75,0.75,0.75,0.75,2000,0
2014-01-03,0.85,0.995,0.85,0.995,16660,0
2014-01-06,0.995,1.075,0.995,1.075,26000,0
2014-01-07,1.2,1.4,1.2,1.4,6900,0
2014-01-08,1.41,1.5,1.4,1.5,22520,0
2014-01-09,1.5,1.5,1.5,1.5,6190,0
2014-01-13,1,1,1,1,1000,0
2014-01-15,1.2,1.3,1.2,1.2,23010,0
2014-01-30,1,1,1,1,5130,0
2014-02-11,1,1,1,1,1000,0
2014-02-21,1.002,1.002,1.002,1.002,1000,0
2014-03-04,1,1,1,1,4000,0
2014-03-06,1.198,1.2,1.198,1.2,3320,0
2014-03-10,1.227,1.227,1.227,1.227,1900,0
2014-03-18,1.225,1.225,1.225,1.225,12500,0
2014-03-19,1.225,1.225,1.225,1.225,33000,0
2014-03-31,1.35,1.5,1.35,1.4,139500,0
2014-04-01,1.5,1.5,1.5,1.5,25140,0
2014-04-02,1.5,1.5,1.5,1.5,36160,0
2014-04-03,1.6,1.6,1.6,1.6,5000,0
2014-04-04,1.5,1.5,1.5,1.5,47190,0
2014-04-08,1.725,1.8,1.7,1.7,14800,0
2014-04-09,1.5,1.5,1.5,1.5,1580,0
2014-04-10,1.9,1.9,1.9,1.9,15650,0
2014-04-11,1.9,1.9,1.9,1.9,1000,0
2014-04-14,2,2,2,2,5430,0
2014-04-22,2,2,2,2,2900,0
2014-04-24,2,2,2,2,6650,0
2014-04-30,1.8,1.8,1.7,1.7418,10000,0
2014-05-01,1.8,1.8,1.8,1.8,3000,0
2014-05-05,1.705,1.705,1.705,1.705,1000,0
2014-05-06,1.8,1.8,1.8,1.8,1000,0
2014-05-13,1.8,1.8,1.8,1.8,1000,0
2014-05-19,2,2,2,2,43200,0
2014-05-20,2,2.15,2,2,3000,0
2014-05-23,2.249,2.249,2.1,2.1,2320,0
2014-05-27,2.1,2.25,2.1,2.25,11850,0
2014-05-29,2.25,2.5,2.245,2.5,25510,0
2014-05-30,2.8,3.6,2.8,3.2,18300,0
2014-06-02,3.596,3.6,3.596,3.6,1500,0
2014-06-04,4,4.4,4,4.2,18655,0
2014-06-05,4.2,4.2,4,4.2,3570,0
2014-06-06,4,4.2,4,4,10312,0
2014-06-09,3.7,3.7,3.4,3.4,8717,0
2014-06-10,3.4,3.4,3.204,3.204,7790,0
2014-06-12,3.1,3.1,3.1,3.1,900,0
2014-06-13,3,3.2,3,3.2,56845,0
2014-06-16,3.46,3.46,3.46,3.46,500,0
2014-06-17,3.6,3.6,3.6,3.6,575,0
2014-06-20,3.6,3.6,3.6,3.6,2750,0
2014-06-23,3.7,3.7,3.7,3.7,270,0
2014-06-24,3.3,3.3,3.3,3.3,3000,0
2014-06-25,3.3,3.3,3,3.24,15500,0
2014-07-08,3,3,3,3,5980,0
2014-07-09,3,3,3,3,500,0
2014-07-11,3,3,3,3,1000,0
2014-07-22,3.2,3.2,3.2,3.2,1000,0
2014-07-28,3.2,3.2,3.2,3.2,320,0
2014-07-30,3.2,3.2,3.196,3.196,750,0
2014-08-04,3,3.3,3,3.3,755,0
2014-08-05,3.3,3.3,3,3.2,2237,0
2014-08-07,3.1,3.1,3.1,3.1,507,0
2014-08-08,3.1,3.1,3.1,3.1,2502,0
2014-08-13,3.2,3.3999,3.2,3.36,9250,0
2014-08-14,3.2,3.2,3.2,3.2,2500,0
2014-08-15,3.2,3.52,3.2,3.52,241040,0
2014-08-18,3.6,3.6,3.6,3.6,250,0
2014-08-19,3.8,3.8,3.8,3.8,250,0
2014-08-22,4,4,3.76,3.76,1685,0
2014-08-27,4,4,4,4,4575,0
2014-08-29,4,4,4,4,500,0
2014-09-04,3.54,3.54,3.3,3.3,880,0
2014-09-08,3.5,4,3.5,4,550,0
2014-09-09,3.5,3.5,3.5,3.5,387,0
2014-09-23,3.636,3.64,3.5,3.5,7875,0
2014-09-24,3.5,3.5,3.5,3.5,750,0
2014-09-25,3.5,3.5,3.5,3.5,500,0
2014-09-26,3.64,3.64,3.4,3.4,301290,0
2014-09-29,3.64,4,3.64,4,660,0
2014-09-30,4,4,3.6,3.6,6812,0
2014-10-02,3.8,3.8,3.8,3.8,250,0
2014-10-13,3.6,3.6,3.6,3.6,5150,0
2014-10-15,3.4,3.4,3.4,3.4,500,0
2014-10-24,3.46,3.46,3.46,3.46,750,0
2014-10-27,3.4,3.4,3.4,3.4,6837,0
2014-11-07,3.4,3.6,3.4,3.6,1250,0
2014-11-10,3.6,3.6,3.6,3.6,15000,0
2014-11-13,3.56,3.6,3.56,3.6,20250,0
2014-11-14,3.6,3.6,3.6,3.6,2760,0
2014-11-18,3.6,3.6,3.6,3.6,1500,0
2014-11-20,3.2,3.2,3,3.2,2002,0
2014-11-24,3.5,3.5,3.2,3.2,7580,0
2014-12-01,3.4,3.4,3.4,3.4,12750,0
2014-12-03,3.4,3.4,3.4,3.4,1250,0
2014-12-05,3.4,3.4,3.4,3.4,1812,0
2014-12-09,3.4,3.4,3.4,3.4,2722,0
2014-12-10,3.4,3.4,3.4,3.4,2277,0
2014-12-12,3.3,3.3,3.3,3.3,239455,0
2014-12-15,3.6,3.6,3.6,3.6,3855,0
2014-12-16,4.3,6.3,4.3,4.3,620,0
2014-12-17,4.4,4.6,4.196,4.6,14750,0
2014-12-18,4.648,5.6,4.4,4.4,1892,0
2014-12-19,5.4,5.8,5.4,5.4,882,0
2014-12-22,5.62,5.62,5.62,5.62,877,0
2014-12-23,5.64,5.996,5.64,5.7,5570,0
2014-12-24,5.9,5.9,5.9,5.9,350,0
2014-12-26,5.9,6.3,5.9,6.3,2437,0
2014-12-29,6.4,6.6,6.4,6.6,10940,0
2014-12-30,6.42,6.6,6.42,6.6,3107,0
2015-01-02,6.6,6.6,6,6.6,3250,0
2015-01-07,6,6,6,6,25015,0
2015-01-08,6.36,6.36,6.36,6.36,427,0
2015-01-09,6.6,6.6,6.6,6.6,1000,0
2015-01-12,6.64,6.64,5.6,6,3415,0
2015-01-13,6,6,5.26,5.92,2750,0
2015-01-15,5.96,5.96,5.9,5.9,950,0
2015-01-16,5.9,5.96,5.9,5.96,1230,0
2015-01-26,6,6,6,6,1000,0
2015-01-28,5.9,5.9,5.9,5.9,2005,0
2015-01-30,5.9,5.9,5.9,5.9,3000,0
2015-02-02,5.9,5.9,5.9,5.9,2552,0
2015-02-03,6,6,5.8,5.8,1275,0
2015-02-04,6.4,6.4,6.4,6.4,552,0
2015-02-06,6.8,7.2,6.8,7.2,7450,0
2015-02-09,6.448,6.6,6.444,6.6,2972,0
2015-02-12,6.8,6.8,6.8,6.8,1180,0
2015-02-19,6.2,7.2,5.84,7.2,3740,0
2015-02-20,7.2,7.2,6.004,6.004,1250,0
2015-02-23,6.116,6.9,6.116,6.9,3250,0
2015-02-24,6.46,6.912,6.46,6.912,1172,0
2015-02-25,6.4,7.2,6.4,7.2,268,0
2015-02-26,7.92,8.2,7.2,8.2,1756,0
2015-02-27,8.208,8.208,8,8,416,0
2015-03-02,8,8,7.2,7.2,1656,0
2015-03-04,7.2,8.48,7.2,7.68,6761,0
2015-03-05,7.8,7.8,7.2,7.2,1076,0
2015-03-09,7.2,7.2,7.2,7.2,228,0
2015-03-10,6.4,6.4,6,6.4,9193,0
2015-03-12,7.2,7.2,7.2,7.2,547,0
2015-03-13,7.2,7.2,7.2,7.2,453,0
2015-03-16,7.2,7.2,7.2,7.2,125,0
2015-03-17,7.6,7.6,7.2,7.2,375,0
2015-03-20,7.24,7.28,7.2,7.28,2625,0
2015-03-23,7.2,7.2,7.2,7.2,172,0
2015-03-24,7.216,7.216,7.216,7.216,3022,0
2015-03-26,7.24,7.24,7.2,7.2,10352,0
2015-03-30,7.2,7.2,7.2,7.2,125,0
2015-03-31,6.504,7.2,6.504,7.2,510,0
2015-04-07,7.2,7.2,7.2,7.2,2500,0
2015-04-08,6.504,6.504,6.496,6.496,2553,0
2015-04-09,6.72,6.72,6.72,6.72,131,0
2015-04-10,6.72,6.72,6.72,6.72,125,0
2015-04-15,6.2,6.4,5.96,6.4,4233,0
2015-04-16,5.6,6,5.6,6,1775,0
2015-04-17,6.44,6.8,6.44,6.8,925,0
2015-04-21,6.88,6.88,6.88,6.88,190,0
2015-04-22,6.88,6.88,6.88,6.88,725,0
2015-04-30,6.88,6.88,6.88,6.88,1150,0
2015-05-06,6.4,6.4,6.008,6.04,3062,0
2015-05-07,6.04,6.04,6,6,2750,0
2015-05-08,6,6,6,6,812,0
2015-05-13,6,6,5.56,5.6,5125,0
2015-05-14,5.6,5.6,5.232,5.232,525,0
2015-05-20,5.2,5.2,4.8,4.8,1276,0
2015-05-21,5.2,5.2,5.2,5.2,250,0
2015-05-22,5.2,5.208,5.2,5.208,256,0
2015-05-26,5.24,5.24,4.8,5.2,2937,0
2015-05-27,5.6,6,5.6,6,4537,0
2015-06-01,6,6,6,6,787,0
2015-06-04,6.4,6.4,6.4,6.4,250,0
2015-06-05,6.6,6.6,6.6,6.6,125,0
2015-06-08,6.8,6.8,6.592,6.592,1506,0
2015-06-09,6.592,6.6,6.592,6.6,1868,0
2015-06-10,6.4,6.4,6.4,6.4,750,0
2015-06-16,6.496,6.496,6.496,6.496,162,0
2015-06-17,6.6,6.6,6.6,6.6,140,0
2015-06-18,6.4,6.4,6.4,6.4,150,0
2015-06-24,6.4,6.4,6.4,6.4,2593,0
2015-06-25,6.2,6.4,6.2,6.4,375,0
2015-06-26,7.328,7.328,7.328,7.328,531,0
2015-06-30,7.2,7.2,6.72,6.72,1550,0
2015-07-01,6.84,6.84,6.84,6.84,125,0
2015-07-06,6.4,6.4,6.2,6.2,250,0
2015-07-07,6.4,6.4,6.4,6.4,970,0
2015-07-09,6.8,7.2,6.8,6.8,25260,0
2015-07-10,7.2,7.2,7.1999,7.2,851,0
2015-07-13,6.6,6.6,6.6,6.6,316,0
2015-07-15,6.6,6.6,6.36,6.36,333,0
2015-07-17,6.392,6.392,6.392,6.392,291,0
2015-07-21,6.392,6.4,6.392,6.4,1225,0
2015-07-23,6.4,6.4,6.4,6.4,500,0
2015-07-28,6,6,6,6,275,0
2015-08-05,6.24,6.24,6.2,6.2,250,0
2015-08-06,6.36,6.36,6.16,6.16,375,0
2015-08-07,6,6,6,6,1000,0
2015-08-10,6.0001,6.0001,6,6,2550,0
2015-08-14,6.008,6.008,5.76,5.76,750,0
2015-08-20,6.4,6.4,6.4,6.4,705,0
2015-08-21,6.2,6.2,6.2,6.2,1640,0
2015-08-24,6,6.4,6,6.4,1920,0
2015-08-25,6.432,6.432,6.4,6.4,12133,0
2015-08-26,6.4,6.4,6.4,6.4,2500,0
2015-08-27,6.4,6.4,6.4,6.4,875,0
2015-08-31,6.4,6.4,6.4,6.4,1260,0
2015-09-02,6.8,6.8,6.24,6.24,3100,0
2015-09-04,6.864,6.864,6.864,6.864,218,0
2015-09-09,6.8,7.2,6.8,7.2,625,0
2015-09-11,7.2,7.2,7.2,7.2,1290,0
2015-09-14,7.2,7.2,7.2,7.2,1368,0
2015-09-15,7.2,7.2,7.2,7.2,1287,0
2015-09-16,7.304,7.44,7.2,7.2,1875,0
2015-09-17,7.2,7.2,7.2,7.2,1250,0
2015-09-18,6,7.2,6,7.2,427,0
2015-09-21,6.68,6.68,6.68,6.68,380,0
2015-09-22,7.04,7.04,7.04,7.04,250,0
2015-09-24,7.04,7.04,6.656,6.8,775,0
2015-09-28,7,7.2,7,7.192,2185,0
2015-09-29,7.2,7.2,7.2,7.2,935,0
2015-09-30,7.4,7.52,7.2,7.2,665,0
2015-10-02,7.232,7.6,7.232,7.6,4008,0
2015-10-06,7.6,7.6,7.6,7.6,2080,0
2015-10-07,8,8,8,8,1050,0
2015-10-09,7.92,7.92,7.8,7.8,1195,0
2015-10-13,7.64,7.64,7.248,7.4,4578,0
2015-10-20,7.4,7.4,6.4,6.4,3500,0
2015-10-21,7.2,7.2,6.24,6.24,2762,0
2015-10-22,6.24,6.24,6.24,6.24,250,0
2015-11-03,6.8,6.8,6.8,6.8,1250,0
2015-11-06,6.8,6.8,6.8,6.8,750,0
2015-11-10,6.64,6.64,6.4,6.4,1942,0
2015-11-12,6.64,6.8,6.64,6.8,750,0
2015-11-13,6.8,6.8,6.8,6.8,2500,0
2015-11-16,6.632,6.632,6.6,6.6,250,0
2015-11-18,6.4,6.4,6.4,6.4,407,0
2015-11-20,6.568,6.6,6.568,6.6,750,0
2015-11-30,6.4004,6.6,6.4,6.6,3187,0
2015-12-03,6.4,6.4,6.4,6.4,500,0
2015-12-07,6.6,6.6,6.6,6.6,250,0
2015-12-08,6.8,6.8,6.8,6.8,750,0
2015-12-11,6.8,6.8,6.8,6.8,125,0
2015-12-15,6.632,6.632,6.6,6.6,655,0
2015-12-16,6.6,6.6004,6.6,6.6004,905,0
2015-12-18,6.72,6.8,6.6,6.6,1478,0
2015-12-22,6.48,6.48,5.8,6,1702,0
2015-12-23,6.12,6.12,5.648,5.88,6072,0
2015-12-30,5.96,5.96,5.68,5.712,505,0
2016-01-06,6,6,6,6,730,0
2016-01-13,6,6,5.68,5.68,2750,0
2016-01-20,5.8,5.832,5.8,5.8,1375,0
2016-01-22,5.8,5.8,5.8,5.8,125,0
2016-01-28,5.8,5.8,5.6,5.6,625,0
2016-02-01,5.768,5.8,5.768,5.8,250,0
2016-02-02,5.8,5.8,5.68,5.8,1625,0
2016-02-03,5.6,5.6,5.6,5.6,505,0
2016-02-08,5.8,5.8,5.68,5.68,1190,0
2016-02-09,6,6,6,6,250,0
2016-02-10,6.048,6.2,6.016,6.2,927,0
2016-02-19,6.6,6.6,6.5996,6.5996,1000,0
2016-02-24,6.432,6.432,6.368,6.4,500,0
2016-02-26,6.4,6.4,6.2,6.2,875,0
2016-03-02,6,6,6,6,500,0
2016-03-03,6.2,6.2,5.92,5.92,1431,0
2016-03-15,6.368,6.4,6.368,6.4,1125,0
2016-03-28,6.48,6.48,6.48,6.48,250,0
2016-03-29,6.52,7.16,6.52,7.12,4670,0
2016-04-04,7.15,7.15,7.15,7.15,202,0
2016-04-06,7.12,7.12,7.12,7.12,364,0
2016-04-07,7,7,7,7,507,0
2016-04-08,7,7,7,7,203,0
2016-04-11,8,8,8,8,210,0
2016-04-12,8,8,8,8,100,0
2016-04-13,8,8,8,8,584,0
2016-04-14,8.25,8.25,8.25,8.25,589,0
2016-04-15,8.25,8.25,8.25,8.25,100,0
2016-04-22,8.5,8.5,8.5,8.5,580,0
2016-04-25,8.01,8.01,8.01,8.01,100,0
2016-04-27,8.25,8.25,8.25,8.25,200,0
2016-04-28,8.325,8.325,8.249,8.25,2000,0
2016-05-04,8.5,8.5,8.5,8.5,100,0
2016-05-06,8.25,8.25,8.25,8.25,100,0
2016-05-10,8.25,8.25,8.25,8.25,125,0
2016-05-13,9.86,9.8701,9.86,9.8701,431,0
2016-05-16,10.5,10.5001,10.15,10.4999,1423,0
2016-05-17,10.7499,10.7499,10.6395,10.6395,351,0
2016-05-18,11,11,10.03,10.03,485,0
2016-05-19,10,10,9.04,9.04,795,0
2016-05-24,8.1,8.75,8.1,8.75,401,0
2016-05-25,8.9999,9,8.9999,9,1922,0
2016-05-26,9.8499,9.8499,9.5,9.8,700,0
2016-05-27,10.5,10.5,10.09,10.1,635,0
2016-06-01,10.6,10.6,10.6,10.6,2400,0
2016-06-02,10.5,10.8,10.49,10.49,456,0
2016-06-03,10.82,10.82,10.82,10.82,230,0
2016-06-06,11,11.9054,11,11.9054,1689,0
2016-06-07,12.0101,12.0101,11.654,11.654,671,0
2016-06-08,11.4099,11.76,11.16,11.26,29173,0
2016-06-09,11.3,11.74,11.21,11.49,40942,0
2016-06-10,11.25,11.75,11.01,11.01,34640,0
2016-06-13,11.9,12.765,11.22,11.25,11231,0
2016-06-14,11.15,12.3,10.28,11.49,14518,0
2016-06-15,11.3013,12,11.001,12,3496,0
2016-06-16,11.91,12.55,11.02,12.5,13155,0
2016-06-17,11.2501,12.5,11.2501,11.26,10927,0
2016-06-20,11.51,11.92,11.025,11.3201,19272,0
2016-06-21,11.5204,11.91,11.15,11.3001,14550,0
2016-06-22,11.5,11.7001,11.1,11.23,17729,0
2016-06-23,11.2866,11.8,11.2,11.2,603,0
2016-06-24,11.5,13.06,10.98,13.06,10792,0
2016-06-27,13.1,13.1,11.95,11.95,1366,0
2016-06-28,12.63,12.63,11.025,11.29,7373,0
2016-06-30,11.1,12.1,11.1,11.78,1300,0
2016-07-01,11.005,11.75,11,11.2,7900,0
2016-07-05,10.65,11.319,10.65,11.08,8011,0
2016-07-07,11.0001,11.1065,11.0001,11.1065,1400,0
2016-07-08,11.46,11.6,11.1,11.1,8775,0
2016-07-11,11.32,12.3,11.02,11.31,2522,0
2016-07-12,11.1,11.55,11.1,11.109,2677,0
2016-07-13,11.99,11.99,11.25,11.2659,6588,0
2016-07-14,11.3,11.64,11.15,11.15,5200,0
2016-07-15,11.15,11.15,11.14,11.15,700,0
2016-07-18,11.005,11.01,11.005,11.01,500,0
2016-07-21,11.3,11.3,11.3,11.3,220,0
2016-07-22,11.418,11.8477,11.418,11.58,1900,0
2016-07-25,11.05,11.649,11.01,11.3601,2784,0
2016-07-26,11.418,11.738,11.418,11.738,600,0
2016-07-27,12,12,11,11.555,1403,0
2016-07-28,11.15,11.15,11.15,11.15,102,0
2016-07-29,11.15,11.35,10.5065,11.3,650,0
2016-08-08,11.3401,11.6499,11.3401,11.6499,600,0
2016-08-09,11.2372,11.2372,10.5001,10.95,1655,0
2016-08-10,10.72,10.85,10.66,10.81,1601,0
2016-08-15,10.89,10.96,10.89,10.9505,650,0
2016-08-16,11.16,11.16,11.16,11.16,150,0
2016-08-19,11.0935,11.0935,11.0935,11.0935,111,0
2016-08-26,10.8,10.8,10.8,10.8,200,0
2016-08-30,10.805,10.805,10.805,10.805,100,0
2016-08-31,10.8,10.8,10.7044,10.7044,200,0
2016-09-01,10.8405,10.8405,10.5,10.79,2636,0
2016-09-06,10.88,10.88,10.7325,10.87,1288,0
2016-09-07,10.85,10.88,10.85,10.88,400,0
2016-09-08,10.86,10.86,10.86,10.86,600,0
2016-09-09,10.85,10.85,10.85,10.85,213,0
2016-09-12,10.51,10.8,10.51,10.79,904,0
2016-09-13,10.68,10.85,10.67,10.85,300,0
2016-09-14,10.84,10.84,10.82,10.82,300,0
2016-09-15,10.6001,10.85,10.39,10.59,5397,0
2016-09-16,10.4,10.5,10.06,10.06,4744,0
2016-09-19,10.07,10.16,10.07,10.15,840,0
2016-09-20,10,10,10,10,1790,0
2016-09-22,10.2,10.2,10.2,10.2,1000,0
2016-09-23,10.0001,10.0001,10.0001,10.0001,230,0
2016-09-29,10,10,10,10,100,0
2016-10-03,10.315,10.3301,10,10,2121,0
2016-10-05,10.0001,10.0001,9.5001,9.75,2290,0
2016-10-06,9.98,9.98,9.98,9.98,125,0
2016-10-11,9.49,10.03,9.49,10,1840,0
2016-10-13,9.5,9.5,9.5,9.5,400,0
2016-10-17,9.89,9.89,9.6,9.6,1180,0
2016-10-18,9.66,9.7,9.5,9.6845,1100,0
2016-10-19,9.78,10,9.78,10,700,0
2016-10-21,9.95,10,9.85,9.85,2557,0
2016-10-26,9.662,9.662,9.6066,9.6066,1375,0
2016-10-28,9.95,10,9.95,9.97,3200,0
2016-11-02,9.99,9.99,9.99,9.99,401,0
2016-11-09,9.5,9.5143,9.5,9.5143,422,0
2016-11-22,9.2501,9.2501,9.25,9.25,1600,0
2016-11-23,8.996,8.996,8.996,8.996,100,0
2016-11-25,8.6,8.6,8.6,8.6,113,0
2016-11-29,8,8,8,8,556,0
2016-11-30,8,8.04,8,8,718,0
2016-12-01,7.99,8,7.51,7.51,1870,0
2016-12-05,8.008,8.1815,8,8.025,3200,0
2016-12-06,8.4615,8.4615,8.45,8.45,611,0
2016-12-07,8.25,8.4417,8.25,8.4417,4836,0
2016-12-08,8.27,8.4999,8.27,8.36,8713,0
2016-12-09,8.104,8.104,8.104,8.104,130,0
2016-12-13,8.4106,8.4106,8.4106,8.4106,200,0
2016-12-14,8.4,8.4,8.35,8.35,1608,0
2016-12-16,8.35,8.3875,8.35,8.35,705,0
2016-12-20,8.34,8.34,8.2993,8.2993,1300,0
2016-12-21,8.292,8.292,8.1006,8.1006,1080,0
2016-12-22,8.03,8.03,7.6,7.6076,4608,0
2016-12-27,7.64,8.176,6.75,7.01,4670,0
2016-12-28,7.13,7.14,7.13,7.14,1028,0
2016-12-30,7.0171,7.0171,7.0171,7.0171,311,0
2017-01-03,7.01,7.01,7.01,7.01,101,0
2017-01-04,7.11,7.4175,7.06,7.065,3335,0
2017-01-10,7.11,7.11,7.11,7.11,153,0
2017-01-18,7.2173,7.2173,7.2173,7.2173,750,0
2017-01-20,7.4724,7.5,7.4724,7.5,1180,0
2017-01-23,7.4356,7.4356,7.3674,7.3674,636,0
2017-01-24,7.5,7.5,7.37,7.37,400,0
2017-01-26,7.3416,7.3416,7.3416,7.3416,130,0
2017-01-27,7.1107,7.1107,7.1001,7.1001,285,0
2017-01-30,7.1,7.1,7.1,7.1,421,0
2017-02-01,7,7.0455,7,7.0455,800,0
2017-02-03,7,7.5,7,7.5,12575,0
2017-02-07,8.25,8.25,8,8.05,3103,0
2017-02-08,8.07,8.73,8.05,8.73,4397,0
2017-02-09,8.5,8.75,8.5,8.5001,3500,0
2017-02-10,8.75,8.75,7.73,8.2,11128,0
2017-02-13,8.13,9.409,8.13,9.409,516,0
2017-02-14,9.947,9.95,9.095,9.4741,1651,0
2017-02-15,9.76,9.76,9.76,9.76,100,0
2017-02-16,9.59,9.59,9.59,9.59,284,0
2017-02-21,8.98,9,8.98,9,1007,0
2017-02-23,9,9.2539,9,9.2539,409,0
2017-02-27,9.01,9.5,9.01,9.5,461,0
2017-02-28,9.5,9.9,9.2349,9.2837,4054,0
2017-03-02,9.29,9.437,9.29,9.434,1100,0
2017-03-03,9,9.5,9,9.5,568,0
2017-03-06,9.29,10.29,9.25,10.29,3092,0
2017-03-07,9.93,9.93,9.93,9.93,112,0
2017-03-08,9.25,9.25,8.43,8.71,2012,0
2017-03-17,9,9.5,9,9.5,2913,0
2017-03-23,9.02,9.02,9.02,9.02,122,0
2017-03-27,8.14,9.2157,8.14,9.0101,3178,0
2017-03-29,9,9,9,9,165,0
2017-03-30,9,9.0051,9,9,1175,0
2017-04-03,9,9,9,9,1821,0
2017-04-04,8.4597,8.5457,8.45,8.4627,2109,0
2017-04-06,8.87,8.87,8.81,8.81,900,0
2017-04-11,8.3021,8.3021,8.11,8.11,258,0
2017-04-12,8.4999,8.4999,8.4999,8.4999,246,0
2017-04-17,8.235,8.235,8.235,8.235,200,0
2017-04-19,7.61,8,7.61,8,790,0
2017-04-21,8.0001,8.075,8,8.075,1315,0
2017-04-27,7.7,7.7,7.7,7.7,119,0
2017-04-28,8.079,8.0999,8.079,8.099,1764,0
2017-05-01,7.5,7.5,7.1958,7.1958,1504,0
2017-05-05,7.7388,7.7388,7.7388,7.7388,169,0
2017-05-08,7.65,7.65,7.1,7.1,1769,0
2017-05-10,7.81,8.25,7.81,8.25,2658,0
2017-05-11,8.25,8.2908,8.22,8.2908,1778,0
2017-05-15,7.81,7.81,7.81,7.81,740,0
2017-05-17,8.4931,8.5,8.17,8.33,4137,0
2017-05-18,8.49,8.5,8.49,8.5,1903,0
2017-05-22,9.19,9.2,9.19,9.2,471,0
2017-05-23,9.5,9.5,9,9,2020,0
2017-05-24,9,9,8.9518,8.9518,625,0
2017-05-30,9,9,9,9,500,0
2017-05-31,8.8889,8.995,8.505,8.9395,5096,0
2017-06-02,8.888,8.888,8.888,8.888,2018,0
2017-06-05,9,9,9,9,644,0
2017-06-07,9.566,9.566,9,9,1510,0
2017-06-12,8.5432,8.5432,8.5432,8.5432,809,0
2017-06-14,8.5205,8.5205,8.5205,8.5205,256,0
2017-06-16,8.27,8.27,8.27,8.27,143,0
2017-06-19,7.998,7.998,7.998,7.998,162,0
2017-06-20,8.66,8.75,8.66,8.7499,1179,0
2017-06-23,8.72,9.85,8.72,9.36,7629,0
2017-06-30,8,8,8,8,123,0
2017-07-03,8.75,8.75,8,8.65,2228,0
2017-07-06,8.7,8.7,8.7,8.7,2613,0
2017-07-07,8.7,8.7,8.7,8.7,457,0
2017-07-10,9.1,9.1,8.96,9.1,2680,0
2017-07-11,9.0491,9.0491,8.13,8.13,2455,0
2017-07-12,8.9,9.0999,8.9,9.0999,2423,0
2017-07-13,8.91,8.91,8.91,8.91,111,0
2017-07-18,9.0999,9.2298,9.0999,9.2298,418,0
2017-07-19,9.25,9.32,9.25,9.32,2211,0
2017-07-21,9,9,9,9,1020,0
2017-07-24,9,9,8.805,8.999,3575,0
2017-07-25,9,9.5,9,9.5,1780,0
2017-07-26,9.25,9.25,8.7,8.7,1228,0
2017-07-28,8.707,8.707,8.707,8.707,108,0
2017-08-01,8.7043,8.7261,8.7043,8.7261,947,0
2017-08-03,8.7,8.7,8.7,8.7,329,0
2017-08-04,8.4,8.4,8.4,8.4,100,0
2017-08-10,8.35,8.35,8.3,8.3,707,0
2017-08-14,8.14,8.14,8.12,8.12,410,0
2017-08-16,8.13,8.13,8.1,8.1,520,0
2017-08-17,8,8,7.85,7.85,4727,0
2017-08-21,7.943,7.943,7.943,7.943,506,0
2017-08-23,7.78,7.78,7.78,7.78,489,0
2017-08-25,7.78,7.78,7.0105,7.0105,492,0
2017-08-28,7.7516,7.9793,7.7516,7.9793,635,0
2017-08-29,7.87,7.88,7,7.01,3441,0
2017-08-30,7.1915,7.1915,7.1915,7.1915,311,0
2017-08-31,7.1715,7.1715,7.1715,7.1715,237,0
2017-09-07,6.9655,7.58,6.9655,7.58,792,0
2017-09-08,7.73,7.77,7.23,7.23,1136,0
2017-09-12,7.7,7.7,7.7,7.7,109,0
2017-09-13,7.24,8.6,7.24,8.6,857,0
2017-09-14,8,9,7.6,8.85,1343,0
2017-09-15,7.26,9,7.26,7.52,1008,0
2017-09-18,7.25,7.25,7.25,7.25,523,0
2017-09-19,7.2,7.2,7.2,7.2,153,0
2017-09-20,7.33,7.35,7.33,7.35,233,0
2017-09-22,7.2001,7.2001,7.2,7.2,238,0
2017-09-26,7.29,7.29,7.29,7.29,142,0
2017-09-27,7.2,7.2,7.2,7.2,228,0
2017-09-28,7.21,7.3788,5.87,6.0101,12939,0
2017-09-29,6.6,6.8795,6.6,6.87,1636,0
2017-10-05,8,8,8,8,241,0
2017-10-09,7.32,7.32,7.32,7.32,152,0
2017-10-10,6.6,6.6,6.4,6.43,2600,0
2017-10-11,6.4192,6.4192,6.4192,6.4192,276,0
2017-10-12,6.4,6.4,6.4,6.4,623,0
2017-10-13,6.4,6.57,6.4,6.57,1024,0
2017-10-16,6.5,6.68,6.5,6.6,2866,0
2017-10-17,7,7.2191,6.8,6.9292,2045,0
2017-10-18,6.9644,6.9644,6.749,6.75,1610,0
2017-10-19,7.2,7.4,7.2,7.4,505,0
2017-10-20,7.25,7.5,7.25,7.5,1602,0
2017-10-23,7.74,7.74,7.25,7.25,925,0
2017-10-24,7.25,7.4348,7.25,7.4348,718,0
2017-10-25,7.697,7.6992,7.3,7.3,740,0
2017-10-30,7.4,7.4,7.4,7.4,446,0
2017-10-31,7.15,7.15,7,7,401,0
2017-11-01,7.124,7.124,7.05,7.05,926,0
2017-11-02,7.05,7.05,7.05,7.05,110,0
2017-11-07,7,7,7,7,752,0
2017-11-09,7.035,7.035,7.035,7.035,301,0
2017-11-10,7,7,7,7,245,0
