Date,Open,High,Low,Close,Volume,OpenInt
2011-03-04,25,25,25,25,100,0
2011-03-21,25,25,25,25,202,0
2011-03-22,25,25,24.5,24.5,300,0
2011-03-24,25,25,25,25,100,0
2011-03-29,30,30,30,30,2,0
2011-04-01,37.5,50.5,37.5,50.5,40,0
2011-04-04,55,55.5,55,55.5,80,0
2011-04-06,57.5,57.5,57.5,57.5,90,0
2011-04-07,57.5,74.5,55,55,124,0
2011-04-08,57.5,100,57.5,92.5,307,0
2011-04-11,97.5,100,87.5,87.5,197,0
2011-04-12,87.5,92.5,87.5,87.5,52,0
2011-04-13,87.5,87.5,80,80,20,0
2011-04-14,87.5,87.5,75,75,275,0
2011-04-15,82.5,82.5,75,75,140,0
2011-04-18,67.5,82.5,67.5,82.5,70,0
2011-04-19,62.5,62.5,62.5,62.5,20,0
2011-04-25,62.5,70,62.5,70,90,0
2011-04-26,65,70,62.5,62.5,212,0
2011-04-27,62.5,62.5,62.5,62.5,48,0
2011-04-28,52.5,54.5,52.5,54.5,102,0
2011-04-29,52.5,52.5,37.5,37.5,20,0
2011-05-02,35,37.5,35,37.5,289,0
2011-05-04,37.5,37.5,37.5,37.5,126,0
2011-05-05,37.5,37.5,37.5,37.5,70,0
2011-05-06,50,52.5,50,52.5,214,0
2011-05-09,52.5,52.5,37.5,40,1132,0
2011-05-10,44.5,45,44.5,45,131,0
2011-05-11,45,45,45,45,116,0
2011-05-12,45,45,45,45,50,0
2011-05-16,41,41,37.5,37.5,56,0
2011-05-17,37.5,37.5,37.5,37.5,90,0
2011-05-19,37.5,37.5,37.5,37.5,160,0
2011-05-20,40,40,40,40,100,0
2011-05-24,40,42.5,32.5,40,1690,0
2011-05-25,40,40,37.5,37.5,120,0
2011-05-26,40,40.5,40,40,512,0
2011-05-27,42,42.5,42,42,110,0
2011-05-31,42,42.5,41.5,42.5,340,0
2011-06-01,42.5,45,42.5,43.5,699,0
2011-06-02,44.5,45,44.5,45,403,0
2011-06-06,44.5,47.5,44.5,47.5,100,0
2011-06-07,47.5,50,47,47.5,990,0
2011-06-08,48,49,43,43,250,0
2011-06-09,47,47,42.5,42.5,52,0
2011-06-10,39,42.5,38.5,42.5,304,0
2011-06-13,42,45.5,42,45.5,62,0
2011-06-14,42.5,44,39,39.5,664,0
2011-06-15,35,35,35,35,250,0
2011-06-16,39.5,42.5,37.5,37.5,250,0
2011-06-17,40.5,42,39.0062,39.0062,360,0
2011-06-20,40.5,42,40,40,346,0
2011-06-21,39.5,44,35,37.5,1453,0
2011-06-22,37.5,38.75,36.5,37.5,642,0
2011-06-23,38.75,40.5,25,35,1336,0
2011-06-24,36.5,42.5,30,30,1090,0
2011-06-27,30,40,30,33.5,3669,0
2011-06-28,36.25,37,32.5,32.5,356,0
2011-06-29,35,35,30.5,30.5,3139,0
2011-06-30,31,36,30,36,1308,0
2011-07-01,35,35,30.5,33,2310,0
2011-07-05,34,35.5,33,33.25,2986,0
2011-07-06,33.5,34,33.5,34,257,0
2011-07-07,34,34.5,34,34.5,498,0
2011-07-08,34.5,38,34.5,36,2403,0
2011-07-11,37.5,39.25,34,36.5,2539,0
2011-07-12,37,37,36,37,489,0
2011-07-13,35.5,35.5,32,32,373,0
2011-07-14,33.5,35.5,32.5,35,638,0
2011-07-15,33,39.5,33,35,1450,0
2011-07-18,37.5,37.5,34,35,1200,0
2011-07-19,35,35,33.5,33.5,557,0
2011-07-20,33,33,32.5,32.5,750,0
2011-07-21,35.25,35.5,32.5,34.5,2077,0
2011-07-22,34.5,35,34.5,34.5,619,0
2011-07-25,35,35.5,34.5,34.5,337,0
2011-07-26,36.5,36.5,31,33.75,874,0
2011-07-27,34.5,35,32.5,34.5,2737,0
2011-07-28,35,35,23,26.5,13820,0
2011-07-29,27.5,27.5,7.5,18.5,2008,0
2011-08-01,17.5,25,16.5,25,3590,0
2011-08-02,24.75,24.75,17.75,22,1014,0
2011-08-03,22,27,15,25.5,3208,0
2011-08-04,25,26.5,21.55,21.55,1704,0
2011-08-05,21,26,21,25.5,882,0
2011-08-08,17.5,25.5,17.5,24,275,0
2011-08-09,24,24.5,22.5,24.5,617,0
2011-08-10,20,25,20,22.5,846,0
2011-08-11,22.5,22.5,19.5,22.5,290,0
2011-08-12,22.5,24,22.5,22.5,671,0
2011-08-15,24,24.5,24,24,130,0
2011-08-16,19.75,23.75,19.75,21.25,251,0
2011-08-17,23.5,23.5,23.5,23.5,100,0
2011-08-18,23.5,23.5,20,22.5,233,0
2011-08-19,23.5,23.5,17.5,23.25,194,0
2011-08-22,23.25,23.25,21,21,432,0
2011-08-23,22,23.25,21,23.25,223,0
2011-08-24,22.5,22.5,22.5,22.5,120,0
2011-08-25,22.5,22.5,22.5,22.5,36,0
2011-08-26,20,20,20,20,264,0
2011-08-29,20,20,20,20,840,0
2011-08-30,21.5,21.5,17.5,19.5,290,0
2011-08-31,18.5,21,17.5,21,389,0
2011-09-01,20,21.5,19.5,19.5,591,0
2011-09-02,16,20,16,20,562,0
2011-09-06,13,20.5,13,17,810,0
2011-09-07,19,19,17.5,17.5,127,0
2011-09-08,16.5,17.5,16.5,17.5,747,0
2011-09-09,16.5,16.5,16.5,16.5,44,0
2011-09-12,13.6,16.5,13,16,368,0
2011-09-13,16,17.5,16,17.5,846,0
2011-09-16,16.5,16.5,16.5,16.5,200,0
2011-09-19,17.5,17.5,15,17.5,64,0
2011-09-20,15,17.5,12.6,14.5,918,0
2011-09-21,15,17,15,15,844,0
2011-09-22,14,14,14,14,60,0
2011-09-23,10,15,10,15,1261,0
2011-09-26,15,15,15,15,160,0
2011-09-27,16,19.5,16,19.5,200,0
2011-09-28,16,16,15,15,200,0
2011-09-30,13.5,16,13.5,16,14,0
2011-10-03,13.5,16,13.5,14,218,0
2011-10-04,13.25,13.25,13.25,13.25,16,0
2011-10-05,10,15,10,15,722,0
2011-10-06,12.5,12.5,9.5,12,660,0
2011-10-07,9.5,11.9938,9.5,10,965,0
2011-10-10,10,10,10,10,520,0
2011-10-11,8,10,8,10,320,0
2011-10-13,10,12,10,12,1116,0
2011-10-14,12,12,10.5594,10.5594,33,0
2011-10-17,10.5594,10.5594,10.5594,10.5594,200,0
2011-10-18,10.55,11.5,10.55,11.5,220,0
2011-10-19,11.5,13,11,13,430,0
2011-10-20,12.5,12.5,11.5,11.5,88,0
2011-10-21,11.5,12,11.5,11.5,197,0
2011-10-24,12,12,12,12,200,0
2011-10-25,12,12,12,12,380,0
2011-10-26,12,12,11.5,11.5,128,0
2011-10-27,10,11,10,11,206,0
2011-10-28,10,10.5,10,10.5,211,0
2011-10-31,12.5,13.5,10,13.5,320,0
2011-11-01,10,10.5,9,10.5,1780,0
2011-11-02,10.5,10.5,10.5,10.5,58,0
2011-11-03,11.5,11.5,11.5,11.5,132,0
2011-11-04,11,11,10.25,10.25,310,0
2011-11-07,10.25,11.5,10,11.5,1024,0
2011-11-08,11.5,11.5,10,10,806,0
2011-11-09,12,12,10,10,29,0
2011-11-10,10.5,10.5,10,10,310,0
2011-11-14,10,10,10,10,13,0
2011-11-15,10,11.5,10,10,156,0
2011-11-16,8,10,8,9.5,549,0
2011-11-18,9.75,9.75,5.5,8.5,1018,0
2011-11-21,8.5,8.5,8,8.5,482,0
2011-11-22,7.5,7.5,5.75,7,1045,0
2011-11-23,7,7,7,7,20,0
2011-11-25,7,9,7,9,280,0
2011-11-28,10,10,5.7156,5.7156,1710,0
2011-11-29,7.25,7.75,6,7.5,3073,0
2011-11-30,8.2,8.5,6.5,8.5,1979,0
2011-12-01,9.5,10,6,6.5,30779,0
2011-12-02,6.875,6.975,5,5.1062,14610,0
2011-12-05,5.1062,6,5,5,3143,0
2011-12-06,4.0594,5,4.0594,4.9,7482,0
2011-12-07,4.85,4.85,4.1,4.5,4451,0
2011-12-08,4.0594,5,3.25,4.5,4946,0
2011-12-09,4.4937,5,4.3,4.65,1506,0
2011-12-12,4.5,4.5,4.4,4.5,2376,0
2011-12-13,4.5,4.5,4.25,4.25,956,0
2011-12-14,4.25,4.45,3.2812,3.9937,3425,0
2011-12-15,4,4.3438,3.2812,4.2438,5968,0
2011-12-16,4.2438,5,4.2438,5,2536,0
2011-12-19,4.75,4.95,4,4.6,2783,0
2011-12-20,4.5,4.5,4,4,916,0
2011-12-21,4.25,6,4.25,5.5,14920,0
2011-12-22,5.275,5.95,4.5,4.5,2055,0
2011-12-23,5,5,4.5,4.5,418,0
2011-12-27,4.5,5,4.15,4.5,6372,0
2011-12-28,4.7,4.7,4.25,4.25,3000,0
2011-12-29,4.5,6,4.5,5.25,9349,0
2011-12-30,5.5,5.7,5,5.25,851,0
2012-01-03,5.25,5.25,4.5,4.5,5200,0
2012-01-04,4.5,4.5,4.25,4.25,1550,0
2012-01-05,4.5,4.5,4,4,1543,0
2012-01-06,4.25,4.25,4,4,322,0
2012-01-09,4.0094,4.25,4,4.25,884,0
2012-01-10,4.5,4.5,4.5,4.5,244,0
2012-01-11,4.25,4.25,4.25,4.25,30,0
2012-01-12,4,4.375,4,4.375,320,0
2012-01-13,4,4,4,4,700,0
2012-01-17,4.25,4.25,4,4,1892,0
2012-01-18,4.25,4.25,4,4,937,0
2012-01-20,4,5,4,4.3,8806,0
2012-01-23,4.75,4.75,4,4,499,0
2012-01-24,3.9312,3.9312,3.6,3.9,3966,0
2012-01-25,4,4,3.75,3.75,3415,0
2012-01-26,3.75,3.75,3.75,3.75,267,0
2012-01-27,3.75,4,3.55,4,520,0
2012-01-30,3.9937,3.9937,3.9937,3.9937,500,0
2012-01-31,3.6094,3.6094,3,3.25,8179,0
2012-02-01,3.25,4,3,3.125,3402,0
2012-02-02,3.5,4,3.3062,4,928,0
2012-02-03,4,4,3.5,4,1146,0
2012-02-06,3.5063,3.75,3.4,3.4,4630,0
2012-02-07,3.5,4,3.3,3.5,1910,0
2012-02-08,3.5,3.75,3.25,3.75,3618,0
2012-02-09,3.4,3.75,2.85,3.5,9490,0
2012-02-10,3.125,3.5,3,3.5,3164,0
2012-02-13,3.5,4,3.5,4,6326,0
2012-02-14,3.75,3.75,3.75,3.75,6500,0
2012-02-15,3.2563,5,3.2563,3.75,23197,0
2012-02-16,3.75,4,3.75,3.9,4050,0
2012-02-17,3.9,4,3.7,3.7,9748,0
2012-02-21,4,4.25,3.5,3.5,7789,0
2012-02-22,4,4.2438,3.85,3.85,11240,0
2012-02-23,4,4.25,4,4,4209,0
2012-02-24,3.95,4.75,3.95,4.1,16798,0
2012-02-27,4.4844,4.4844,3.75,3.75,8568,0
2012-02-28,4,4,3.75,4,7359,0
2012-02-29,3.9438,4,3.575,4,2600,0
2012-03-01,3.8438,3.8438,3.75,3.75,580,0
2012-03-02,3.75,3.8438,3.75,3.75,1469,0
2012-03-05,4.75,4.75,3.65,4,642,0
2012-03-06,3.75,4,3.75,4,2680,0
2012-03-07,3.75,3.75,3.75,3.75,440,0
2012-03-08,3.75,4,3.5,3.5,4520,0
2012-03-09,3.5,3.7,3.5,3.6,1820,0
2012-03-12,3.6,3.6,3.3,3.3,9952,0
2012-03-13,4,4.5,3.5312,3.5312,1620,0
2012-03-14,3.55,3.55,3.5,3.5,6544,0
2012-03-15,3.5,3.7,3.5,3.625,15370,0
2012-03-16,3.625,3.625,3.5,3.5,6151,0
2012-03-19,3.75,5.5,3.75,4.55,4213,0
2012-03-20,4.5,4.5,3.6,4.25,10122,0
2012-03-21,4.05,4.3,3.8,4.3,14892,0
2012-03-22,4.75,5,4.1,4.75,11355,0
2012-03-23,4.75,5.5,4.75,5,8709,0
2012-03-26,5,5.75,4.85,5,6378,0
2012-03-27,5,5,4.55,4.75,9209,0
2012-03-28,4.7687,4.8688,4.575,4.85,3873,0
2012-03-29,5,6.9937,4.75,6.3,9309,0
2012-03-30,6.5,6.75,4.675,5.4937,15736,0
2012-04-02,5.05,6.25,4.8,6,2650,0
2012-04-03,6.15,6.15,5,6.15,3804,0
2012-04-04,6,6.875,6,6.45,5160,0
2012-04-05,6.75,7,6.5,6.8,3244,0
2012-04-09,6.95,7.5,6.375,7.5,9311,0
2012-04-10,7.05,8,6.25,7.5,6300,0
2012-04-11,7.5,8,7.5,8,9184,0
2012-04-12,8,8,7,7.5,3180,0
2012-04-13,7.75,7.75,7.5,7.5,985,0
2012-04-16,8,8,6.5,6.5,13396,0
2012-04-17,5.4,6,5.4,6,4980,0
2012-04-18,6,6,4.6,5.55,5609,0
2012-04-19,7.75,8,5.5,5.975,2044,0
2012-04-20,6,6.15,5.35,5.6,2721,0
2012-04-23,5.25,5.5,5,5.25,7433,0
2012-04-24,7,7,5.45,6,3430,0
2012-04-25,6,6.5,6,6.25,1404,0
2012-04-26,6.5,6.5,5.8,6,540,0
2012-04-27,6,6.25,6,6.25,2490,0
2012-04-30,5.5,6.25,5.5,6.25,200,0
2012-05-01,6,6.2,5.25,6,266,0
2012-05-02,6,6,5.25,5.5,2230,0
2012-05-04,5.25,5.5,5.25,5.4,910,0
2012-05-07,5.25,5.65,4.55,5.65,7162,0
2012-05-08,5,5,4.5,5,356,0
2012-05-09,4.55,5.5,4.55,5.5,3029,0
2012-05-10,5.5,5.5,5.25,5.5,453,0
2012-05-11,5.95,5.95,5.1,5.5,627,0
2012-05-14,5.75,6.2,4.75,5.25,4867,0
2012-05-15,5.25,5.75,5.25,5.625,470,0
2012-05-16,5.375,5.7,5.2,5.7,600,0
2012-05-17,5.7,5.7,5.5,5.7,304,0
2012-05-18,5.7,5.7,4.75,5.5,4762,0
2012-05-21,6,6.25,5.15,6.25,1444,0
2012-05-22,6.5,7.5,6.5,7.25,5129,0
2012-05-23,7.5,7.5,6.75,6.75,3687,0
2012-05-24,6.75,8,6.5,7.25,10328,0
2012-05-25,7.25,9,7.25,9,5458,0
2012-05-29,10,10,7.5,8.25,1858,0
2012-05-30,8.2562,9.15,8,9.05,5515,0
2012-05-31,9.45,10.75,8.7656,9.4,12227,0
2012-06-01,9.45,10,9,10,1796,0
2012-06-04,10,10.5,9.35,9.95,3131,0
2012-06-05,9.45,11.25,9.45,10.4938,2949,0
2012-06-06,11.25,11.25,10,11.25,5396,0
2012-06-07,11.95,12.4938,10.5,12.4938,9457,0
2012-06-08,12.5,14,11.0156,14,4992,0
2012-06-11,15.4,15.4,14,14.5,5195,0
2012-06-12,15.6,17.25,14.5,15.8562,15420,0
2012-06-13,17.3,17.3,15.05,15.9938,6955,0
2012-06-14,16.9312,16.9312,15,16.125,7592,0
2012-06-15,16,16.5,14.7937,16.5,4441,0
2012-06-18,17.4937,18.7,16,17.95,3562,0
2012-06-19,18.95,22.5,18,21.5,15443,0
2012-06-20,23,24.75,21.0063,22,18666,0
2012-06-21,22.75,22.75,21,22.45,7371,0
2012-06-22,22.5,23.5,22,22,6394,0
2012-06-25,22.25,24,22,23,5321,0
2012-06-26,23,24,22,24,4145,0
2012-06-27,23.75,24,21.8062,24,3027,0
2012-06-28,24,24,22.5,23.25,1698,0
2012-06-29,22.5,24,21.75,23.25,5057,0
2012-07-02,24.5,24.5,16.5,18.65,13140,0
2012-07-03,18.5,21.75,18.5,21,3831,0
2012-07-05,21.5,21.5,20,20.8938,3973,0
2012-07-06,20.5,21.45,20.4937,21.45,2858,0
2012-07-09,22.5,22.5,16.85,20.6187,6339,0
2012-07-10,22.65,22.65,19.75,21,2292,0
2012-07-11,21,21.5,19.4,21.25,2404,0
2012-07-12,22,22,19.75,20.75,567,0
2012-07-13,20.05,20.05,17.5,19.85,5588,0
2012-07-16,21.25,21.25,19.75,19.85,1264,0
2012-07-17,16.5,19.35,16.5,19.1,3335,0
2012-07-18,20.7,20.7,18,20,7987,0
2012-07-19,19.95,20,17.55,19.5,704,0
2012-07-20,20.2,20.2,17.75,19.5,2071,0
2012-07-23,17.55,19.9937,17.55,19.9937,56,0
2012-07-24,17.6,19.45,17.6,19.45,923,0
2012-07-25,19.5,19.5,18.6,18.85,727,0
2012-07-26,18.4,18.85,17.5,17.5,1084,0
2012-07-27,18,18,16.7063,17.5,1302,0
2012-07-30,17.5,17.5,16.5,17.5,2337,0
2012-07-31,16.5,17,9.6,15.5,14152,0
2012-08-01,15.55,17.5,12.75,14,6063,0
2012-08-02,13,14.25,10.5,13.5,5648,0
2012-08-03,12.5,13.5,11.6062,13,4303,0
2012-08-06,12.5,17.2,12.5,16.8,4759,0
2012-08-07,17.25,17.25,12.65,16.5,4992,0
2012-08-08,14.5,16.25,13.35,15,2350,0
2012-08-09,16.5,16.5,13.05,15.25,1002,0
2012-08-10,15,15.5,15,15.5,44,0
2012-08-13,15,15.5,14,15.5,380,0
2012-08-14,14.55,15,10.65,15,7674,0
2012-08-15,13.75,14.95,13.75,14.95,818,0
2012-08-16,15,15,12.6,13.9,4022,0
2012-08-17,13.55,13.8,13.55,13.7,787,0
2012-08-20,12.6,13.9,10.65,13.9,584,0
2012-08-21,10.75,14,10.75,14,610,0
2012-08-22,14,14,13,13.5,462,0
2012-08-23,13.5,13.5,13.5,13.5,4,0
2012-08-24,13.5,13.5,11.5,13,978,0
2012-08-27,13.75,13.75,10.5,11.95,4545,0
2012-08-28,11.5,12.5,10.5,12.5,1958,0
2012-08-29,13,13,12,12.95,1264,0
2012-08-30,13.5,13.75,12.5,13.75,1363,0
2012-08-31,13.75,13.75,13,13,2332,0
2012-09-04,13,14.5,13,14,542,0
2012-09-05,13.5,13.5,12,12,620,0
2012-09-06,12.5,13.75,12,12.5,680,0
2012-09-07,13.75,13.75,11,12,757,0
2012-09-10,11,12.5,11,12.5,1086,0
2012-09-11,12.55,13.75,11,12.9,1345,0
2012-09-12,13.8,13.8,12,12.95,1904,0
2012-09-13,12.95,12.9938,11.05,12.9938,1142,0
2012-09-14,13,13,11.5,12.5,1184,0
2012-09-17,12,12.5,12,12.5,660,0
2012-09-18,12,13,12,13,944,0
2012-09-19,12.85,13,12.85,13,800,0
2012-09-20,13,15,12.25,13.6,3056,0
2012-09-21,13.75,14.95,13,14.2,3766,0
2012-09-24,13.75,15.05,11.25,14.8,1992,0
2012-09-25,14.85,15,12.5,13.4937,1880,0
2012-09-26,15.15,15.15,12.75,14.25,1220,0
2012-09-27,15.5,17.4406,14.45,14.75,8205,0
2012-09-28,14.45,16.25,13,14.5,7292,0
2012-10-01,14.25,14.5,12.5,12.5,1266,0
2012-10-02,13.5,15.25,13.5,14.95,1098,0
2012-10-03,14,15.5,14,14.5,6292,0
2012-10-04,14.5,14.5,12.6,14,4494,0
2012-10-05,13.95,14.5,12.3,14.05,8310,0
2012-10-08,15,15,14,15,2620,0
2012-10-09,16,16.45,15,15.55,6576,0
2012-10-10,17,17.5,15,15.75,16096,0
2012-10-11,15.9938,16,15,15.5,3128,0
2012-10-12,15.05,16,15,15.25,4678,0
2012-10-15,17.45,17.5,15,15.5,6734,0
2012-10-16,15.4938,15.75,15,15.4938,8736,0
2012-10-17,15,15.75,13.9,15.5,8510,0
2012-10-18,15,15,13.75,15,3796,0
2012-10-19,14.5,15,13.5062,14.75,2003,0
2012-10-22,14.9,15,13.5,13.5,2251,0
2012-10-23,14.5,14.5,13.5,14.5,602,0
2012-10-24,15,15,13.75,14.5,972,0
2012-10-25,14.45,14.45,12.5,14.25,5600,0
2012-10-26,12.25,13.4,12.25,13.4,784,0
2012-10-31,13.4406,13.4406,12.25,12.25,700,0
2012-11-01,12.25,12.4,11,12.4,2430,0
2012-11-02,11.6,12.25,11.5,12.25,2784,0
2012-11-05,11.8,12.25,11.5,12.25,332,0
2012-11-06,10.25,12.4437,10.25,12.3187,27,0
2012-11-07,10.1,12.5,10.1,12.125,3526,0
2012-11-08,12.125,12.125,11.5,11.5,1231,0
2012-11-09,11.5,11.75,11,11.7312,1621,0
2012-11-12,11.25,11.5,10.75,11.15,8276,0
2012-11-13,11,11.5,10.75,11.05,5350,0
2012-11-14,10.75,11.5,9.05,11.5,3052,0
2012-11-15,11,11,10,11,321,0
2012-11-16,10.5,11,8.75,11,2730,0
2012-11-19,11,11,8.75,10.75,2800,0
2012-11-20,10.75,10.75,8.5,9.7312,4773,0
2012-11-21,8.2562,10,7.5,10,6936,0
2012-11-23,10,10,10,10,6,0
2012-11-26,10,10,9,10,751,0
2012-11-27,10,11,10,10.25,2186,0
2012-11-28,6,9.5,6,9.5,1868,0
2012-11-29,10,15,8.65,9.5,12524,0
2012-11-30,11,11.5,10,11,798,0
2012-12-03,11,11.5,10.55,11,3351,0
2012-12-04,11.75,12.65,10.75,11.5,9481,0
2012-12-05,11.5,12.25,11,11.25,9000,0
2012-12-06,12,12,10.75,11.5,3050,0
2012-12-07,11.5,11.5,10.5,10.5,2236,0
2012-12-10,10.75,11,10.15,10.5,766,0
2012-12-11,10.5,11.5,10.5,11,2686,0
2012-12-12,10.5,11,10,10,1820,0
2012-12-13,9.5062,10.5,9,10,1552,0
2012-12-14,11,11,9.25,10,362,0
2012-12-17,11,11,9,10,2800,0
2012-12-18,10,10,9.5,9.5,1134,0
2012-12-19,9.75,9.75,8.75,9.75,2325,0
2012-12-20,9.25,9.75,8,9.25,8596,0
2012-12-21,9.35,9.45,9.25,9.45,656,0
2012-12-24,9.2,9.2,8.1,9,2696,0
2012-12-26,9,9.25,9,9.25,800,0
2012-12-27,9.25,9.25,9.1,9.25,1200,0
2012-12-28,9.1,9.1,8.05,8.1,9340,0
2012-12-31,8.5,11,8.5,11,7932,0
2013-01-02,9.25,11,9.25,9.25,429,0
2013-01-03,10.5,10.5,10,10,202,0
2013-01-04,9.0062,9.25,8,8.5,9609,0
2013-01-07,8.1844,10,8.1844,10,5939,0
2013-01-08,10.5,10.5,9.9,10.4906,12815,0
2013-01-09,10.4938,10.5,10.25,10.25,4766,0
2013-01-10,10,10.75,10,10.5,7302,0
2013-01-11,10.25,10.5,10.25,10.25,440,0
2013-01-14,10.5,10.75,10.5,10.75,4862,0
2013-01-15,10.75,11,10,10.5,3270,0
2013-01-16,10,10,10,10,249,0
2013-01-17,9.75,10.5,9.75,10,2435,0
2013-01-18,10.5,12,10,10.75,8720,0
2013-01-22,10.75,10.9,10.5,10.55,6894,0
2013-01-23,10.5,11.5,10.5,11.5,15724,0
2013-01-24,11,11,10.775,10.775,4070,0
2013-01-25,10.75,11,9.75,10.625,7290,0
2013-01-28,10.5,10.5,10.5,10.5,50,0
2013-01-29,10.2688,10.2688,9.75,9.75,1793,0
2013-01-30,10,11,10,10.5,1030,0
2013-01-31,10,11.25,9.75,10,1411,0
2013-02-01,9.75,10,9.5,9.5,2683,0
2013-02-04,9.5,10,9.5,10,1599,0
2013-02-05,10,10,9.5,9.5,440,0
2013-02-06,9.5,10.5,9.5,10.5,7762,0
2013-02-07,10.5,10.5,10,10,2186,0
2013-02-08,10,10,9.25,9.5,4236,0
2013-02-11,9.5,9.975,9.5,9.75,2324,0
2013-02-12,9.75,9.75,9.2562,9.625,800,0
2013-02-13,9.625,9.625,9.625,9.625,650,0
2013-02-14,9.5,9.5,9.5,9.5,200,0
2013-02-15,9.5,9.5,9,9,2072,0
2013-02-19,9.025,9.25,9,9.25,4703,0
2013-02-20,9.2562,9.2562,9.25,9.25,4088,0
2013-02-21,9.25,9.2562,9.25,9.2562,2100,0
2013-02-22,9.25,9.4937,9.05,9.25,3100,0
2013-02-25,9.4937,9.4937,9,9.4937,3172,0
2013-02-26,9.5,10,9.5,9.6,3661,0
2013-02-27,10.2,10.2,9.5,10,3569,0
2013-02-28,10.5,10.5,10,10.25,2982,0
2013-03-01,10.6937,10.75,9.2,10,4466,0
2013-03-04,9.6,10.05,9.5,10.05,4062,0
2013-03-05,10.8,10.8,9,10,5769,0
2013-03-06,9.5,10.15,9.25,10.05,5160,0
2013-03-07,10,10,9.4,10,428,0
2013-03-08,9.375,9.95,9.375,9.95,4390,0
2013-03-11,9.5,9.5,9.45,9.45,1498,0
2013-03-12,9.4844,9.5,8.525,9,1093,0
2013-03-13,8.775,9,8.525,8.525,857,0
2013-03-14,8.8,9.4688,8.5312,9.05,1493,0
2013-03-15,8.5312,9,7.55,8.625,9019,0
2013-03-18,7.75,9,7,8,17577,0
2013-03-19,7.75,8.125,7.0062,8.125,1870,0
2013-03-20,8.125,8.125,7,8,4685,0
2013-03-21,8,8.1,7,8.1,5655,0
2013-03-22,7.9906,8.1,6.5,6.6,5806,0
2013-03-25,6.975,7.95,6.75,7.5,4464,0
2013-03-26,7.75,7.75,7.5,7.5,966,0
2013-03-27,7,8.1,7,7.5,1273,0
2013-03-28,7.5,7.5,6.6,7.25,4626,0
2013-04-01,7.25,7.5,6.5,6.825,7598,0
2013-04-02,6.825,6.825,6.25,6.25,762,0
2013-04-03,6.75,6.95,5.125,6.05,5534,0
2013-04-04,6.5,6.5,5.75,6.5,6921,0
2013-04-05,6.5,6.5,5,5,6148,0
2013-04-08,5.25,5.5,3.75,4.5,19320,0
2013-04-09,4.5,5.75,4.5,5.6,2602,0
2013-04-10,6,6.95,6,6.95,3410,0
2013-04-11,6.25,7,6.25,6.3,1960,0
2013-04-12,7.475,7.475,6.275,6.275,502,0
2013-04-15,6.975,6.975,6.275,6.3,622,0
2013-04-16,6.75,6.75,6.275,6.6187,1730,0
2013-04-17,6.3,6.3062,6.2437,6.25,1728,0
2013-04-18,6.25,7.9,6.25,7.75,8708,0
2013-04-19,8,8,7,8,2712,0
2013-04-22,8,8.5,8,8,4300,0
2013-04-23,7,7.5,5.65,7.5,440,0
2013-04-24,7.5,7.5,7,7,400,0
2013-04-25,7.25,7.25,7,7,680,0
2013-04-26,6.5,7.25,6.5,7.25,620,0
2013-04-29,7.25,8.25,7,7,846,0
2013-04-30,7,7.5,6.5,6.5,2942,0
2013-05-01,6.725,6.75,5.75,6.3,1230,0
2013-05-02,6.5,8.5,6,6.5,2642,0
2013-05-03,6.25,7,6.15,6.15,1462,0
2013-05-06,6.65,6.65,6,6,967,0
2013-05-07,6,6.5,5.25,5.25,5722,0
2013-05-08,5.05,5.625,5.05,5.625,890,0
2013-05-09,5.625,6.7,5.05,5.05,2752,0
2013-05-10,5.1,5.5,4.5,5,4292,0
2013-05-13,5,6.6594,4.5,6,30103,0
2013-05-14,6,6,5.9062,5.95,610,0
2013-05-15,6,6,5,5.5,2942,0
2013-05-16,5.275,5.5,5.25,5.5,1473,0
2013-05-17,5.25,5.5,4.75,5.5,2770,0
2013-05-20,5.5,6.25,5.25,6,3263,0
2013-05-21,6,6,6,6,1915,0
2013-05-22,5.9094,6,5.9094,6,700,0
2013-05-23,6,6.5,6,6.375,7244,0
2013-05-24,6.95,6.95,6.15,6.45,440,0
2013-05-28,7.25,7.25,6.4156,6.5,1040,0
2013-05-29,7.3,8,6.5,7.75,6253,0
2013-05-30,8.4,8.4,7.5,7.5,1185,0
2013-05-31,8.45,8.45,7.4,8.25,7774,0
2013-06-03,8.65,8.65,7.5,8.2,1666,0
2013-06-04,8.2,8.2,7.75,7.75,353,0
2013-06-05,8.8,8.8,7.25,7.75,1357,0
2013-06-06,8,8,7,8,3068,0
2013-06-07,8.25,8.25,7.5,7.9,762,0
2013-06-10,7.5,7.9,7.4438,7.9,1550,0
2013-06-11,7.9,7.9,7.05,7.9,524,0
2013-06-12,8.1,8.5,7.5,8.4,2808,0
2013-06-13,8.0812,9.5,7.5813,9.05,22760,0
2013-06-14,9,9.75,9,9.75,7568,0
2013-06-17,9.25,9.5,9.25,9.5,2705,0
2013-06-18,10.25,11.25,9.25,10.5,33670,0
2013-06-19,11,11,9.25,10.75,22539,0
2013-06-20,10.75,10.75,9.25,9.85,1571,0
2013-06-21,10,10.5,9.95,9.95,170,0
2013-06-24,10.25,10.25,8,9,6318,0
2013-06-25,9.75,9.75,9,9.25,2548,0
2013-06-26,9.25,9.5,8.775,9,1087,0
2013-06-27,9.5,9.5,9.5,9.5,325,0
2013-06-28,10,10,8.025,9.5,5151,0
2013-07-01,9.5,9.975,8.0062,8.25,2266,0
2013-07-02,9.25,9.45,8.5,9.4437,5693,0
2013-07-03,8.15,9.45,8.15,9,1947,0
2013-07-05,8.175,8.5,8.175,8.4938,540,0
2013-07-08,9,9.95,8,8.05,3763,0
2013-07-09,8.05,8.75,8,8,600,0
2013-07-10,8,8.1,7.5,8,3706,0
2013-07-11,8,9,7.55,7.55,6416,0
2013-07-12,8,8.5,7.6063,8.2312,1274,0
2013-07-15,8.25,8.5,7.5,7.75,6008,0
2013-07-16,8.0938,8.0938,7.5,7.875,629,0
2013-07-17,7.875,7.875,7.4594,7.5,482,0
2013-07-18,7.5,7.75,7.1,7.25,3034,0
2013-07-19,7.1,7.1,7,7,820,0
2013-07-22,7.125,7.125,7,7,4030,0
2013-07-23,7,7.0906,6.05,7,5400,0
2013-07-24,6.0812,6.875,5.75,6.5,2348,0
2013-07-25,6.875,7.125,6.5,7.125,4000,0
2013-07-26,6.75,7,6,7,2702,0
2013-07-29,6.5,6.5,6.5,6.5,1367,0
2013-07-30,6.5,7,6.475,6.475,1540,0
2013-07-31,6.5,6.875,6,6,5251,0
2013-08-01,6,6.5,6,6,2600,0
2013-08-02,6,6.25,6,6,800,0
2013-08-05,6,6,6,6,620,0
2013-08-06,6.5,7.125,6,6.75,5083,0
2013-08-07,6.25,6.25,6,6,730,0
2013-08-08,6.0062,7.5,6,7,10946,0
2013-08-09,6.125,7.25,6.125,7.25,140,0
2013-08-12,7.25,7.25,6.75,6.75,2612,0
2013-08-13,7.125,7.2188,7,7,8177,0
2013-08-14,7.2,7.25,7.1594,7.25,565,0
2013-08-15,7.425,8.3906,6.7,6.7,7066,0
2013-08-16,6.5,7.5,6.5,7.5,770,0
2013-08-19,7.65,8,7.2562,8,4794,0
2013-08-20,8,8.2,7.5,7.5,13292,0
2013-08-21,8,8.5,8,8.45,6318,0
2013-08-22,8.25,8.5,7.25,8,7714,0
2013-08-23,8,8.5,8,8.5,2090,0
2013-08-26,8.95,8.95,8.5,8.5,5940,0
2013-08-27,8.5,8.5,8.5,8.5,456,0
2013-08-28,8.5,8.5,8.5,8.5,160,0
2013-08-29,8.5,8.5,8.425,8.5,1034,0
2013-08-30,8.425,8.5,8.425,8.5,442,0
2013-09-03,7.875,9,7.5,8,4990,0
2013-09-04,7.5,7.5,6.5,7.4438,2128,0
2013-09-05,6.7562,6.8187,6.5,6.8187,1160,0
2013-09-06,6.75,6.95,6.5,6.5,7504,0
2013-09-09,7,7.5,6.75,7.5,1012,0
2013-09-10,8,8,7.5,7.5,104,0
2013-09-11,8,8.5,7,7,2056,0
2013-09-12,7,7,7,7,890,0
2013-09-13,7,7,6.5062,6.5062,554,0
2013-09-16,7,7,6.75,6.75,1950,0
2013-09-17,7,7.25,6.5,6.5,1680,0
2013-09-18,6.5,6.5,6,6,6435,0
2013-09-19,6,6.0062,6,6,2300,0
2013-09-20,6,6,6,6,400,0
2013-09-23,6,6.975,6,6.975,530,0
2013-09-24,6.25,6.45,6,6,1640,0
2013-09-25,6.25,6.5,6.25,6.5,1671,0
2013-09-26,5.7563,6.5,5.7563,6.5,8,0
2013-09-27,6,6.25,6,6.25,2108,0
2013-09-30,6,6,6,6,1090,0
2013-10-02,6.25,6.25,6.25,6.25,115,0
2013-10-03,6.5,6.5,6.5,6.5,600,0
2013-10-04,6.05,6.75,6,6.75,1200,0
2013-10-07,6.0062,7.5,6.0062,7.5,5183,0
2013-10-09,6.2562,6.75,6.25,6.25,1213,0
2013-10-10,6.2906,7.5,6,7.5,10282,0
2013-10-11,7,7,6.55,6.55,1315,0
2013-10-14,7,7,6.5,6.5094,1600,0
2013-10-15,6.4937,6.7437,6.4937,6.7437,4560,0
2013-10-16,6.75,6.75,6.75,6.75,6,0
2013-10-17,6.5062,6.5062,6.25,6.25,2420,0
2013-10-18,6.0562,6.25,6.0562,6.25,525,0
2013-10-21,6.2,6.475,6.2,6.475,1650,0
2013-10-22,6.475,7.5,6.475,7,4186,0
2013-10-23,7.5,7.5,6.275,7.25,5643,0
2013-10-24,7.25,7.5,6.75,6.75,2020,0
2013-10-25,6.5,7.25,6.5,6.75,2712,0
2013-10-28,6.75,6.75,6.5,6.5,1400,0
2013-10-29,6.5,7.5,6.5,6.5,3254,0
2013-10-30,6.75,6.75,6.75,6.75,4420,0
2013-10-31,6.75,6.75,6.5094,6.75,2400,0
2013-11-01,7.25,7.4938,6.75,7.4938,920,0
2013-11-04,7.4938,7.4938,6.75,6.8,2236,0
2013-11-05,7.2438,7.5,6.5094,6.85,4578,0
2013-11-06,7.5,8,6.8062,7,5337,0
2013-11-08,7.5,7.75,7,7,2202,0
2013-11-11,8,8,8,8,100,0
2013-11-12,7,7,6.625,6.75,4294,0
2013-11-13,7.4938,8,7.25,7.25,3880,0
2013-11-14,7,7,6.5,6.8,1500,0
2013-11-15,7,7,7,7,518,0
2013-11-18,7.2438,7.5,7.2438,7.5,840,0
2013-11-19,7.5,8,7.5,7.75,3490,0
2013-11-20,8,8,7.95,8,2055,0
2013-11-21,8,8.125,7.75,8,7031,0
2013-11-22,8,8.5,8,8.5,3392,0
2013-11-25,8.4906,8.5,8.25,8.25,1408,0
2013-11-26,8.475,9,7.5,7.5,1973,0
2013-11-27,7.5,8,7.5,7.5,2330,0
2013-11-29,8,8,7.5063,7.5063,400,0
2013-12-02,7.5,7.5,7.25,7.5,1270,0
2013-12-03,7.25,7.5,7.25,7.5,300,0
2013-12-04,7.5,7.9937,7.5,7.9937,1416,0
2013-12-05,8,8.5,8,8.225,4355,0
2013-12-06,8.5,8.5,8.0062,8.0062,400,0
2013-12-09,8,8,8,8,2462,0
2013-12-10,8.5,8.5,7.5,8,821,0
2013-12-11,7,7.5,7,7.5,1098,0
2013-12-12,8.5,8.5,7.5,7.5,700,0
2013-12-13,7.1312,8,7,8,1495,0
2013-12-16,8,8.5,7,8.5,1622,0
2013-12-17,8.3344,8.3344,7.25,7.5,1093,0
2013-12-18,7.5,7.5,7.5,7.5,200,0
2013-12-19,7.75,8.25,7.5,7.5,1100,0
2013-12-20,7.5,7.5,7.5,7.5,770,0
2013-12-23,7.5,7.5,7.5,7.5,200,0
2013-12-24,7.5,7.5,7.5,7.5,115,0
2013-12-26,7.5,8.375,7.25,7.5,1682,0
2013-12-27,7.375,7.375,7.2562,7.2562,316,0
2013-12-30,7.3,7.3,7,7,3948,0
2013-12-31,7.025,7.75,7,7.5,4995,0
2014-01-02,7.55,7.75,7.55,7.55,800,0
2014-01-03,7.25,7.75,7.25,7.75,298,0
2014-01-06,7.5,7.75,6.775,7.75,2698,0
2014-01-07,8,8.25,7.5,7.5,1900,0
2014-01-08,7.5,7.5,7.0594,7.5,122,0
2014-01-09,7.0156,7.5,7,7,635,0
2014-01-10,7.025,7.5,6.75,7.5,3000,0
2014-01-13,7.55,8.025,7.55,8,2981,0
2014-01-14,8,8,7.5,7.5,118,0
2014-01-15,7.5,7.7438,7.1,7.7438,2292,0
2014-01-16,7.65,8,7.1,7.25,1397,0
2014-01-17,7.625,7.625,7.25,7.25,1123,0
2014-01-21,7.2594,7.4938,6.5,7,3656,0
2014-01-22,7.0062,7.2438,6.5687,6.775,4007,0
2014-01-23,6.825,7,6.55,6.55,1956,0
2014-01-24,6.5937,6.75,6,6.5,4350,0
2014-01-27,6.5,7,6.5,6.825,3164,0
2014-01-28,7,7.0062,6.0062,6.95,4958,0
2014-01-29,7.2438,7.2438,6.3,6.5,1655,0
2014-01-30,6.5,7,6.3562,6.5062,2551,0
2014-01-31,6.75,7.5,6.1562,7.5,4456,0
2014-02-03,7.5,7.5,7.25,7.5,1635,0
2014-02-04,7.5,7.5,6.5594,7.5,1293,0
2014-02-05,7.5,7.75,6.65,7.55,17291,0
2014-02-06,8,8.25,7.55,7.55,6629,0
2014-02-07,7.675,8.5,6.7812,7.5,1364,0
2014-02-10,8.1,8.1,8.1,8.1,524,0
2014-02-11,10.5,10.5,8.6,8.6,4656,0
2014-02-12,8.6,8.98,7.81,8.25,9373,0
2014-02-13,8.45,8.45,8,8,1901,0
2014-02-14,8.3,9,8.25,9,1132,0
2014-02-18,8.25,8.5,8.1,8.25,3417,0
2014-02-19,8.25,8.3,8.15,8.15,13397,0
2014-02-20,8.25,8.9,8.25,8.9,3014,0
2014-02-21,8.7,8.95,8.4,8.55,3431,0
2014-02-24,8.5,8.5,8.12,8.4,7421,0
2014-02-25,8.5,8.6,8.4,8.6,3642,0
2014-02-26,8.6,8.8,8.6,8.75,1401,0
2014-02-27,8.95,9.25,8.75,8.75,2960,0
2014-02-28,8.6,8.9,8.5,8.9,6723,0
2014-03-03,8.9,8.9,8.7,8.8,2401,0
2014-03-04,8.8,8.8,8.8,8.8,608,0
2014-03-05,9,9,8.5,8.6,7644,0
2014-03-06,8.6,8.6,8.55,8.55,586,0
2014-03-07,8.7,8.7,8.6,8.6,4548,0
2014-03-10,8.82,9.15,8.8,9.15,4800,0
2014-03-11,9.15,9.15,8.82,8.82,4826,0
2014-03-12,9,11.05,9,11.05,7180,0
2014-03-13,10.96,10.99,10.02,10.1,4786,0
2014-03-14,10.95,10.95,10.4,10.4,602,0
2014-03-17,10.5,11.01,10.5,11,9712,0
2014-03-18,11,11.01,10.99,10.99,2985,0
2014-03-19,10.99,11.01,10.75,11,4491,0
2014-03-20,11,11.01,10.75,10.9,16972,0
2014-03-21,10.99,11.1,10.25,10.99,3208,0
2014-03-24,10.9,11.18,10.9,11,1811,0
2014-03-25,11,11.08,11,11.08,1225,0
2014-03-26,11.15,11.37,11.15,11.25,8690,0
2014-03-27,11.35,11.48,11.3,11.48,1798,0
2014-03-28,11.22,11.85,11.22,11.85,5146,0
2014-03-31,11.85,14.95,11.85,14,15566,0
2014-04-01,14.15,14.5,14,14.25,10651,0
2014-04-02,15.59,16.45,13.6,14.95,26072,0
2014-04-03,14.7,14.7,13.6,14,7667,0
2014-04-04,13.9,13.9,13.2,13.5,9291,0
2014-04-07,13.09,13.1,12,13.1,2912,0
2014-04-08,13.65,13.65,12.75,13,1397,0
2014-04-09,13.3,13.3,13,13,2124,0
2014-04-10,13,13,12.9,12.9,2621,0
2014-04-11,13,13,12.75,12.75,1514,0
2014-04-14,12.75,12.75,12.01,12.52,1199,0
2014-04-15,12.5,12.5,11.9,12.39,5035,0
2014-04-17,12.69,12.7,12,12,628,0
2014-04-21,12,12,12,12,233,0
2014-04-22,12,12.13,11.65,12.13,1628,0
2014-04-23,12.13,12.3,12.13,12.3,1724,0
2014-04-24,12.75,12.75,12,12.75,1502,0
2014-04-25,12.75,12.75,12.75,12.75,1195,0
2014-04-28,12.75,13.5,11.75,13.5,6093,0
2014-04-29,13.75,13.99,13.2,13.25,3340,0
2014-04-30,13.25,13.85,13,13.85,2966,0
2014-05-01,13.5,13.5,13.36,13.36,1212,0
2014-05-02,13,13,13,13,275,0
2014-05-05,12.25,12.4,12.25,12.4,930,0
2014-05-06,12.4,12.4,12,12.1,1289,0
2014-05-07,12,12,10.65,11.55,3206,0
2014-05-08,11.55,11.55,11.25,11.25,602,0
2014-05-09,11.25,11.85,11.25,11.85,1374,0
2014-05-12,11.85,11.85,11.85,11.85,2000,0
2014-05-13,11.85,11.9,11.85,11.9,1817,0
2014-05-14,11.9,11.9,11.9,11.9,220,0
2014-05-15,11.9,12.55,10.75,12.55,3663,0
2014-05-19,12.05,12.05,11.99,11.99,759,0
2014-05-20,11.5,12,11.5,12,1495,0
2014-05-21,12.25,12.75,11.9,11.9,2409,0
2014-05-22,12.5,12.5,12.25,12.3,1131,0
2014-05-23,12.25,13,12.25,13,3534,0
2014-05-27,13,13,13,13,1017,0
2014-05-28,12.5,13.49,12.5,13.47,6130,0
2014-05-29,13,13.47,12,12,4229,0
2014-05-30,12,12.9,12,12.775,1393,0
2014-06-02,13.25,13.45,12.84,13,15374,0
2014-06-03,13,13,13,13,1875,0
2014-06-04,13,13.38,13,13.37,1631,0
2014-06-05,13.33,13.33,13.1,13.1,2800,0
2014-06-06,13.1,13.1,12.9,12.9,6903,0
2014-06-09,13.05,13.25,12.9,12.9,5087,0
2014-06-10,13,13,13,13,1525,0
2014-06-11,12.95,12.95,11.75,12.65,5852,0
2014-06-12,12.5,12.65,12.5,12.65,1676,0
2014-06-17,12.65,13.15,12.65,13.1,5573,0
2014-06-18,13.25,13.7,13.25,13.3,7647,0
2014-06-19,13.35,14.2,13.35,13.45,3767,0
2014-06-20,13.45,13.6,13.45,13.47,400,0
2014-06-23,13.55,13.55,13.35,13.35,356,0
2014-06-24,13.25,13.5,13.25,13.5,2300,0
2014-06-25,13.6,13.6,13.15,13.2,3550,0
2014-06-26,13.25,13.65,13.25,13.5,9691,0
2014-06-27,13.7,14,13.7,13.95,1200,0
2014-06-30,13.75,13.95,13.75,13.95,1706,0
2014-07-01,13.95,13.95,13.8,13.94,3154,0
2014-07-02,13.94,13.94,13.94,13.94,810,0
2014-07-03,13.94,13.94,13.94,13.94,224,0
2014-07-07,13.95,13.95,13,13.1,6538,0
2014-07-08,13.05,13.15,13,13,4223,0
2014-07-09,13.1,13.85,13,13,10547,0
2014-07-10,12.75,13.59,12.75,13,2541,0
2014-07-11,13.6,14.5,13.55,14.467,7156,0
2014-07-14,14.5,15.966,14.398,15.652,15726,0
2014-07-15,15.9,15.9,14.795,15.4,34614,0
2014-07-16,15.55,15.745,15.33,15.45,13327,0
2014-07-17,15.4,15.53,14.07,14.951,92968,0
2014-07-18,15,15,14.6,15,6325,0
2014-07-21,15,15,14.01,14.99,4469,0
2014-07-22,15.48,16.85,14.33,14.33,34822,0
2014-07-23,15.06,15.14,13,13,12251,0
2014-07-24,14.73,14.73,13.25,13.66,14305,0
2014-07-25,13.72,14.35,13.72,13.9,10600,0
2014-07-28,14.35,14.35,13.75,14.07,3750,0
2014-07-29,13.53,14,13.5,14,4379,0
2014-07-30,14,14.39,13.06,13.96,5361,0
2014-07-31,13.84,13.89,13.34,13.89,3128,0
2014-08-01,14.3,14.75,14.3,14.75,6352,0
2014-08-04,14.75,14.75,14.05,14.05,6552,0
2014-08-05,14.4,14.4,14,14.39,1561,0
2014-08-06,13.68,14.49,13.01,13.95,7707,0
2014-08-07,14.34,14.34,13.6,13.6,1829,0
2014-08-08,14,14.5,14,14.39,9915,0
2014-08-11,14.22,14.5,14.2,14.35,6200,0
2014-08-12,14.52,14.52,14,14,4882,0
2014-08-13,14.517,14.517,14.25,14.25,457,0
2014-08-14,14.44,14.75,13.751,13.751,14252,0
2014-08-15,14.089,14.72,14,14.711,6150,0
2014-08-18,14.54,14.54,13.5,13.75,21265,0
2014-08-19,13.75,14.05,13.75,13.813,12387,0
2014-08-20,13.75,14.5,13.75,14,15628,0
2014-08-21,14.316,14.316,13.751,13.984,4282,0
2014-08-22,13.75,13.982,13.75,13.75,1644,0
2014-08-26,13.55,13.7,13.5,13.5,3041,0
2014-08-27,13.723,13.8,13.6,13.672,8851,0
2014-08-28,13.99,14,13.75,13.8,2004,0
2014-08-29,13.79,13.79,13.588,13.75,1739,0
2014-09-02,14,14,13.5,13.95,3402,0
2014-09-03,13.99,14,13.7,13.9,3834,0
2014-09-04,13.511,14,13.511,14,6080,0
2014-09-05,14,14,13.61,13.61,8918,0
2014-09-08,13.92,14,13.8,13.98,7783,0
2014-09-09,13.692,15,13.692,14.95,14134,0
2014-09-10,14.95,15,14.06,14.08,10649,0
2014-09-11,14.44,15,14.105,15,4876,0
2014-09-12,15,15,14.836,15,6952,0
2014-09-15,14.85,15.05,14.61,14.92,4875,0
2014-09-16,14.85,15.5,14.85,15.3,4419,0
2014-09-17,15.5,16.75,15.2,15.71,19302,0
2014-09-18,15.75,15.92,15.5,15.71,6015,0
2014-09-19,15.53,16.42,15.31,15.31,26363,0
2014-09-22,15.2,15.28,14.8,14.96,10655,0
2014-09-23,14.89,14.9,14,14.9,9006,0
2014-09-24,14.251,14.85,14.251,14.47,2929,0
2014-09-25,14.48,14.64,14.48,14.49,5802,0
2014-09-26,14.84,14.84,14.8,14.8,602,0
2014-09-29,14.77,14.8,14.55,14.8,800,0
2014-09-30,14.8,14.96,14.18,14.19,9809,0
2014-10-01,14.3,14.61,13.89,13.89,7330,0
2014-10-03,13.82,13.83,12.5,13.03,24153,0
2014-10-06,12.6,13.03,11.36,11.65,16143,0
2014-10-07,12,12.36,12,12,15382,0
2014-10-08,12.5,12.53,11.48,11.84,11995,0
2014-10-09,11.5,12.32,11.5,12.3,1998,0
2014-10-13,12.11,12.11,11,11.25,6998,0
2014-10-14,11.18,11.2,11.15,11.15,364,0
2014-10-15,11.25,11.49,11,11.49,2350,0
2014-10-16,11.03,11.245,10.92,11,4671,0
2014-10-17,10.29,10.5,7.56,7.56,580,0
2014-10-20,8.75,11.5,8.75,9.96,6470,0
2014-10-21,10.46,11.2,10,10.99,10201,0
2014-10-22,10.93,11.316,10.69,10.69,3416,0
2014-10-23,10.78,11.73,10.78,11.47,8960,0
2014-10-24,10.7,11.48,10.7,11.48,1992,0
2014-10-27,10.94,11,10.72,10.72,2560,0
2014-10-28,11,11.03,10.01,10.01,3401,0
2014-10-29,10.07,10.637,10.02,10.02,1378,0
2014-10-30,11,12.5,10.965,12.05,8458,0
2014-10-31,12.2,12.2,11.5,12.2,4042,0
2014-11-03,12.25,12.25,11.24,11.9,3164,0
2014-11-04,11.75,12.32,11.701,12.32,2733,0
2014-11-05,12.05,12.31,11.01,11.4,5066,0
2014-11-06,11.04,11.45,11,11.45,5550,0
2014-11-07,10.52,11,10.52,11,1145,0
2014-11-10,11.4,11.488,10.64,11.4,2400,0
2014-11-11,11.19,11.5,10.5,10.852,8100,0
2014-11-12,10.85,11.97,10.82,10.82,3490,0
2014-11-13,10.8,10.8,10,10.55,5770,0
2014-11-14,10.12,10.12,8.35,9.4438,16751,0
2014-11-17,9.37,9.37,9.37,9.37,140,0
2014-11-18,9.43,9.43,8.61,9.29,7232,0
2014-11-19,8.8,9.25,8.8,9.25,1605,0
2014-11-20,8.87,9.1,8.87,9.0324,1465,0
2014-11-21,8.8,8.932,8.65,8.65,7912,0
2014-11-24,8.651,8.66,8,8.3001,13499,0
2014-11-25,8.3,8.4,8,8.285,4230,0
2014-11-26,8.02,8.5,7.5,8.5,23489,0
2014-11-28,8.98,9,7.86,7.86,4384,0
2014-12-01,7.95,7.95,7.8399,7.8699,3536,0
2014-12-02,8,8.6199,7.6,7.72,9430,0
2014-12-03,8.05,8.05,7.72,7.9505,3314,0
2014-12-04,8,8,7.85,7.86,3837,0
2014-12-05,7.97,7.97,7.75,7.75,1258,0
2014-12-08,7.65,8,7.65,8,12388,0
2014-12-09,8,8,7.3,7.3,18475,0
2014-12-10,7.54,7.85,7.54,7.85,4364,0
2014-12-11,7.775,7.888,7.54,7.65,5102,0
2014-12-12,7.73,7.99,7.65,7.65,7000,0
2014-12-15,8.04,8.04,7.68,7.99,9088,0
2014-12-16,7.85,8.4999,7.54,7.61,3385,0
2014-12-17,8.12,8.13,7.3501,7.99,3621,0
2014-12-18,7.75,8,7.75,7.9999,4094,0
2014-12-19,7.95,8.4262,7.95,7.99,8904,0
2014-12-22,8.22,8.25,7.9,8.2375,2105,0
2014-12-23,8.08,8.08,6.85,7.03,28596,0
2014-12-24,6.92,7.14,6.92,7.1,1050,0
2014-12-26,7.15,7.3,7.15,7.2,2536,0
2014-12-29,6.9,7.3,6.85,7.3,1890,0
2014-12-30,7.26,7.4999,7.26,7.4999,400,0
2014-12-31,6.85,7.4999,6.85,6.9001,4541,0
2015-01-02,6.9,7,6.3,6.67,6271,0
2015-01-05,6.38,6.7,6.25,6.695,21810,0
2015-01-06,6.12,6.52,6.12,6.49,4974,0
2015-01-07,6.5,7.25,6.49,7.25,8817,0
2015-01-08,7.25,7.25,7.04,7.25,2400,0
2015-01-09,7.05,7.2399,7.05,7.2399,500,0
2015-01-12,7.11,7.18,7.11,7.13,1467,0
2015-01-13,7.36,7.36,7.2,7.2,2392,0
2015-01-14,7.26,7.26,7.24,7.25,1130,0
2015-01-15,7.0818,7.2299,7.0818,7.16,1360,0
2015-01-16,7.24,7.24,7.1,7.18,661,0
2015-01-20,7.13,7.13,6.66,6.8501,4530,0
2015-01-21,6.91,6.91,6.9,6.9001,2000,0
2015-01-22,7.19,7.2,6.75,7.18,1300,0
2015-01-23,7,7.1999,7,7.163,900,0
2015-01-26,7.13,7.14,7.0532,7.1,16776,0
2015-01-27,7.01,7.14,6.99,6.99,7448,0
2015-01-28,6.75,6.8036,6.52,6.52,4900,0
2015-01-29,6.37,6.49,6.31,6.4,7140,0
2015-01-30,6.29,6.4233,5.87,5.9,2479,0
2015-02-02,5.85,5.8999,5.75,5.88,6301,0
2015-02-03,5.9,5.9999,5.9,5.9999,500,0
2015-02-04,6.29,6.29,5.9001,6.2799,1610,0
2015-02-05,5.97,6.15,5.9,6.15,3255,0
2015-02-06,6.28,6.4961,6.12,6.162,1750,0
2015-02-09,5.8832,6.1499,5.8832,6.1499,365,0
2015-02-10,6.09,6.0999,5.818,6.0999,3700,0
2015-02-11,6.06,6.06,5.3501,5.5,9860,0
2015-02-12,5.69,5.82,5.07,5.65,4878,0
2015-02-13,5.4499,5.45,5.4101,5.45,3122,0
2015-02-17,5.6,5.6,5.4,5.5801,6421,0
2015-02-18,5.58,5.58,5.42,5.4899,6553,0
2015-02-19,5.59,5.6,5.42,5.6,6110,0
2015-02-20,5.8,5.8,5.46,5.46,310,0
2015-02-23,5.51,5.6,5.501,5.6,2112,0
2015-02-24,7,7,5.8015,5.915,4010,0
2015-02-25,5.64,6.354,5.42,5.89,5733,0
2015-02-26,5.8,5.9,5.8,5.8,693,0
2015-02-27,5.97,5.98,5.85,5.97,7645,0
2015-03-02,5.8,5.82,5.8,5.8,1700,0
2015-03-03,5.82,5.89,5.8,5.81,2200,0
2015-03-04,5.8,5.84,5.52,5.82,2900,0
2015-03-05,5.74,5.84,5.74,5.8,500,0
2015-03-06,5.6,5.6,5.6,5.6,100,0
2015-03-09,5.7,5.8,5.7,5.8,1100,0
2015-03-10,5.83,5.83,5.63,5.63,200,0
2015-03-11,5.83,5.97,5.83,5.91,1600,0
2015-03-12,5.9,5.9,5.82,5.85,1700,0
2015-03-13,5.8,5.99,5.8,5.95,6000,0
2015-03-16,5.68,5.68,5.68,5.68,600,0
2015-03-17,5.62,5.62,5.62,5.62,100,0
2015-03-18,5.62,5.65,5.24,5.29,5700,0
2015-03-19,5.24,5.24,4.96,4.96,1600,0
2015-03-20,4.81,4.91,4.81,4.91,300,0
2015-03-23,5,5,4.95,4.95,1500,0
2015-03-24,4.94,4.94,4.9,4.9,500,0
2015-03-25,4.8,4.83,4.32,4.83,1000,0
2015-03-26,4.67,4.98,4.67,4.75,2300,0
2015-03-27,4.56,4.56,4.56,4.56,1000,0
2015-03-30,4.3,4.82,4.3,4.75,5000,0
2015-03-31,4.55,4.58,4.55,4.58,1000,0
2015-04-01,4.38,4.74,4.25,4.74,4500,0
2015-04-02,4.52,4.52,4.26,4.49,3400,0
2015-04-06,4.5,4.72,4.3,4.72,2500,0
2015-04-07,3.8,4.699,3.8,4.699,1810,0
2015-04-08,4.72,4.72,4.3,4.62,500,0
2015-04-09,4.59,4.75,4.5,4.5,3975,0
2015-04-10,4.45,4.6,4.41,4.41,10800,0
2015-04-13,4.51,4.72,4.51,4.66,1400,0
2015-04-15,4.66,4.66,4.4299,4.52,2031,0
2015-04-16,4.43,4.47,4.3,4.35,4230,0
2015-04-17,4.49,4.67,4.35,4.35,700,0
2015-04-20,4.3,4.7199,4.3,4.549,1412,0
2015-04-21,4.01,4.35,4.01,4.23,750,0
2015-04-22,4.02,4.6,4.01,4.3,5475,0
2015-04-23,4.2,4.2,4.2,4.2,100,0
2015-04-24,4.09,4.35,4.09,4.3,1700,0
2015-04-27,4.34,4.34,4.33,4.33,700,0
2015-04-28,4.35,4.35,4.09,4.09,3300,0
2015-04-30,4.1,4.1,4.05,4.05,900,0
2015-05-01,4.01,4.35,4.01,4.3,1300,0
2015-05-05,3.93,4,3.93,4,3100,0
2015-05-07,3.2,3.343,3.05,3.33,1500,0
2015-05-08,3.8,5.66,3.8,4.79,72300,0
2015-05-11,5.2,6.8,5.2,6.73,179500,0
2015-05-12,6.8,7.5,6,6.7,158260,0
2015-05-13,6.51,6.98,6.12,6.46,19700,0
2015-05-14,6.53,6.85,5.62,5.9,22000,0
2015-05-15,5.98,5.98,5.62,5.952,5686,0
2015-05-18,6.1,6.2325,5.75,5.98,16182,0
2015-05-19,5.3,5.34,4.56,4.91,71000,0
2015-05-20,4.71,5.2,4.71,5.2,15600,0
2015-05-21,5.2,5.92,4.53,4.83,32100,0
2015-05-22,4.8,4.8,4.25,4.33,36700,0
2015-05-26,4.25,4.2799,3.85,3.9,28609,0
2015-05-27,3.8,3.84,3.5,3.72,30400,0
2015-05-28,3.95,5.01,3.7501,4.5,84554,0
2015-05-29,4.35,4.35,3.9,3.9,38900,0
2015-06-01,3.96,4.41,3.96,4.27,29100,0
2015-06-02,4.35,4.6351,4.1001,4.6351,15167,0
2015-06-03,4.6,4.6,4.05,4.43,13400,0
2015-06-04,4.13,4.39,3.62,4.03,27600,0
2015-06-05,3.94,4.13,3.92,4.07,2800,0
2015-06-08,3.95,4.21,3.95,4.21,1600,0
2015-06-09,4.03,4.234,4.03,4.2001,2006,0
2015-06-10,4.2,4.2001,3.862,3.92,9545,0
2015-06-11,4.02,4.232,3.92,4.03,2443,0
2015-06-12,3.83,4.07,3.81,3.91,6500,0
2015-06-15,3.8,3.91,3.73,3.86,3100,0
2015-06-16,3.74,3.77,3.48,3.76,5100,0
2015-06-17,3.63,3.95,3.63,3.95,3300,0
2015-06-18,3.65,3.83,3.57,3.7,13000,0
2015-06-19,3.65,3.92,3.54,3.54,8400,0
2015-06-22,3.66,3.89,3.54,3.62,2200,0
2015-06-23,3.52,3.55,3.25,3.55,12178,0
2015-06-24,3.44,3.64,3.44,3.45,1100,0
2015-06-26,3.67,3.67,3.45,3.45,5600,0
2015-06-29,3.49,3.49,3.35,3.35,4100,0
2015-06-30,3.37,3.61,3.37,3.61,6910,0
2015-07-01,3.16,3.66,3.16,3.66,3400,0
2015-07-02,3.7,3.7,3.36,3.36,1600,0
2015-07-06,3.4,3.42,3.36,3.36,1200,0
2015-07-07,3.42,3.57,3.36,3.52,3900,0
2015-07-08,3.5,3.5,3.5,3.5,300,0
2015-07-09,3.38,3.38,3.38,3.38,300,0
2015-07-10,3.3,3.4,3.15,3.23,5700,0
2015-07-13,3.26,3.32,3.11,3.18,3800,0
2015-07-14,3.405,3.405,3.405,3.405,431,0
2015-07-15,3.06,3.12,3.05,3.06,951,0
2015-07-16,3.32,3.32,3.16,3.32,1200,0
2015-07-17,3.16,3.34,3.16,3.32,3500,0
2015-07-20,3.2,3.26,3.08,3.14,3600,0
2015-07-23,3.14,3.5,2.5,3.29,19700,0
2015-07-27,3.11,3.18,2.8,3.18,5900,0
2015-07-28,3,3,3,3,2800,0
2015-07-29,3.15,3.48,3.15,3.44,3300,0
2015-07-30,3.09,3.35,3.09,3.35,1600,0
2015-07-31,3.05,3.26,3.01,3.26,400,0
2015-08-03,3.2601,3.3,3.1501,3.1598,2012,0
2015-08-04,3.13,3.26,3,3.25,3400,0
2015-08-05,3.21,3.21,3.21,3.21,100,0
2015-08-06,2.96,3.03,2.83,3.03,3700,0
2015-08-07,3.07,3.07,2.9,2.92,3800,0
2015-08-10,2.81,2.81,2.81,2.81,200,0
2015-08-11,2.986,2.986,2.861,2.861,400,0
2015-08-12,2.97,2.97,2.93,2.93,300,0
2015-08-14,2.87,3.11,2.86,3.01,3400,0
2015-08-19,3.2,3.58,3,3.58,6200,0
2015-08-20,3.29,3.58,2.75,3.16,14200,0
2015-08-21,3.09,3.09,2.09,2.22,23200,0
2015-08-24,2.43,2.52,2.1607,2.21,5641,0
2015-08-25,1.97,2.25,1.77,1.91,29800,0
2015-08-26,2,2,1.58,1.74,18400,0
2015-08-27,1.76,1.9,1.71,1.73,10700,0
2015-08-28,1.75,1.8,1.51,1.6,14100,0
2015-08-31,1.75,1.75,1.5,1.75,46300,0
2015-09-01,1.72,1.75,1.5,1.66,9000,0
2015-09-02,1.62,1.75,1.52,1.58,6600,0
2015-09-03,1.69,1.75,1.55,1.6,10000,0
2015-09-04,1.72,1.76,1.58,1.6,35900,0
2015-09-08,1.62,1.9,1.61,1.9,17400,0
2015-09-09,1.75,1.89,1.65,1.67,76900,0
2015-09-10,1.69,1.701,1.61,1.61,12198,0
2015-09-11,1.63,1.73,1.58,1.58,16300,0
2015-09-14,1.54,1.8,1.54,1.66,2300,0
2015-09-15,1.67,1.8,1.52,1.53,5500,0
2015-09-16,1.68,1.76,1.51,1.62,15100,0
2015-09-17,1.75,2,1.71,1.95,52600,0
2015-09-18,1.91,2,1.8,1.95,22500,0
2015-09-21,2,2.47,1.95,2.25,15800,0
2015-09-22,2.3,2.3,2.1,2.1,6400,0
2015-09-23,2.43,2.5,1.9,2.5,45800,0
2015-09-24,2.53,2.68,2.24,2.5,33450,0
2015-09-25,2.7,2.7,1.98,2.7,32700,0
2015-09-28,2.6652,2.6652,2.4201,2.63,5674,0
2015-09-29,2.5,2.75,2.47,2.75,11600,0
2015-09-30,2.8,2.8,2.68,2.68,2800,0
2015-10-01,2.66,3.24,2.66,3.13,23900,0
2015-10-02,3.18,3.53,3.01,3.42,11100,0
2015-10-05,3.44,3.57,3.14,3.5,14670,0
2015-10-06,3.54,3.59,3.17,3.38,5100,0
2015-10-07,3.6,3.6,3.27,3.29,8800,0
2015-10-08,3.32,3.38,3.17,3.26,8600,0
2015-10-09,3.45,3.48,3.21,3.41,3000,0
2015-10-12,3.31,3.32,3.15,3.1916,3581,0
2015-10-13,3.15,3.3,3.01,3.05,12300,0
2015-10-14,3.25,3.3,3.05,3.15,11900,0
2015-10-15,3.25,3.25,3.1,3.11,5000,0
2015-10-16,3.1,3.1,2.81,2.9,6700,0
2015-10-19,2.87,3.28,2.83,3.09,6600,0
2015-10-20,3.09,3.09,2.78,2.995,5840,0
2015-10-21,2.71,3.03,2.71,2.98,10100,0
2015-10-22,2.87,2.99,2.67,2.91,5200,0
2015-10-23,2.85,3.09,2.72,3.09,14300,0
2015-10-26,3.05,3.2,2.99,2.99,2200,0
2015-10-27,2.99,3.18,2.99,3.05,12900,0
2015-10-28,3.01,3.05,2.81,2.95,4000,0
2015-10-29,2.93,2.94,2.71,2.8,3000,0
2015-10-30,2.72,2.94,2.72,2.86,3900,0
2015-11-02,2.8,2.8,2.6989,2.71,2263,0
2015-11-03,2.6,3.07,2.07,2.56,18700,0
2015-11-04,2.72,2.74,2.71,2.73,7479,0
2015-11-05,2.55,2.67,2.55,2.67,2600,0
2015-11-09,2.56,2.71,2.5501,2.71,2038,0
2015-11-10,2.61,2.65,2.56,2.56,2800,0
2015-11-11,2.55,2.55,2.17,2.19,6100,0
2015-11-12,2.1,2.18,2.02,2.02,2600,0
2015-11-13,1.82,1.82,1.36,1.72,8900,0
2015-11-16,2.15,3.95,1.77,2.7,432500,0
2015-11-17,2.42,2.79,2.2,2.36,116800,0
2015-11-18,2.28,2.4,2.11,2.22,48800,0
2015-11-19,2.22,2.31,2.15,2.22,9700,0
2015-11-20,2.16,2.29,2.16,2.22,6100,0
2015-11-23,2.2,3.07,2.2,2.36,45000,0
2015-11-24,2.36,2.44,2.2,2.36,12300,0
2015-11-25,2.35,2.38,2.11,2.11,9200,0
2015-11-27,2.22,2.25,2.16,2.23,4800,0
2015-11-30,2.2,2.2,2.1,2.13,4800,0
2015-12-01,2.12,2.138,1.86,1.86,12970,0
2015-12-02,1.89,1.95,1.71,1.72,18171,0
2015-12-03,1.8101,1.8672,1.71,1.75,3107,0
2015-12-04,1.83,1.92,1.71,1.75,3300,0
2015-12-07,1.79,1.83,1.79,1.81,1600,0
2015-12-08,1.81,1.91,1.6199,1.67,54362,0
2015-12-09,1.7,1.71,1.51,1.6,20700,0
2015-12-10,1.6,1.79,1.58,1.69,12000,0
2015-12-11,1.77,1.77,1.77,1.77,100,0
2015-12-14,1.66,1.72,1.61,1.71,7495,0
2015-12-15,1.63,1.66,1.62,1.66,300,0
2015-12-16,1.7,1.81,1.66,1.71,2600,0
2015-12-17,3.64,4.4,2.51,2.68,1523000,0
2015-12-18,2.53,2.63,2.25,2.3,165500,0
2015-12-21,2.2,2.43,2.2,2.35,43500,0
2015-12-22,2.36,2.38,2.09,2.272,42256,0
2015-12-23,2.13,2.35,2.06,2.11,34200,0
2015-12-24,2.0301,2.16,2.03,2.0812,9577,0
2015-12-28,2.04,2.063,1.83,1.8799,22039,0
2015-12-29,2.0016,2.0016,1.78,1.85,2831,0
2015-12-30,1.8555,1.8899,1.75,1.8899,13851,0
2015-12-31,1.8,1.91,1.7201,1.86,16414,0
2016-01-04,1.86,1.8799,1.8042,1.8042,2809,0
2016-01-05,1.8,1.8001,1.7,1.7,13150,0
2016-01-06,1.7,1.7999,1.62,1.63,22758,0
2016-01-07,1.63,1.6999,1.574,1.62,10159,0
2016-01-08,1.6101,1.8299,1.6101,1.73,69204,0
2016-01-11,1.74,1.78,1.74,1.77,7695,0
2016-01-12,1.8,1.81,1.75,1.77,6720,0
2016-01-13,1.75,1.83,1.65,1.65,7876,0
2016-01-14,1.65,1.71,1.63,1.63,9497,0
2016-01-15,1.58,1.6893,1.34,1.688,11603,0
2016-01-19,1.72,1.72,1.61,1.61,1300,0
2016-01-20,1.5001,1.605,1.5,1.605,6619,0
2016-01-21,1.51,1.59,1.4511,1.51,16936,0
2016-01-22,1.53,1.55,1.51,1.53,7964,0
2016-01-25,1.5,1.65,1.5,1.58,7122,0
2016-01-26,1.58,1.8099,1.58,1.66,10684,0
2016-01-27,1.65,1.66,1.51,1.59,2300,0
2016-01-28,1.65,1.96,1.6,1.64,10945,0
2016-01-29,1.62,1.75,1.55,1.72,12483,0
2016-02-01,1.6299,1.73,1.57,1.65,702,0
2016-02-02,1.52,1.65,1.49,1.645,6699,0
2016-02-03,1.559,1.8171,1.55,1.55,4395,0
2016-02-04,1.62,1.63,1.35,1.49,20261,0
2016-02-05,1.4,1.5,1.4,1.45,20130,0
2016-02-08,1.4501,1.53,1.4,1.5,39022,0
2016-02-09,1.53,1.69,1.51,1.68,15230,0
2016-02-10,1.66,1.7,1.55,1.58,19973,0
2016-02-11,1.5039,1.5699,1.49,1.5,1500,0
2016-02-12,1.5699,1.68,1.509,1.68,6445,0
2016-02-16,1.56,1.63,1.41,1.53,22848,0
2016-02-17,1.63,1.63,1.43,1.47,13250,0
2016-02-18,1.5,1.584,1.23,1.56,96996,0
2016-02-19,1.4601,1.4701,1.4601,1.4701,201,0
2016-02-22,1.48,1.89,1.48,1.55,14822,0
2016-02-23,1.6001,1.69,1.6,1.65,6756,0
2016-02-24,1.68,1.68,1.48,1.61,2697,0
2016-02-25,1.59,1.75,1.59,1.73,36973,0
2016-02-26,1.73,1.75,1.57,1.74,11410,0
2016-02-29,1.5101,1.55,1.5101,1.55,522,0
2016-03-01,1.62,1.65,1.62,1.65,708,0
2016-03-02,2.17,2.17,1.74,1.74,11578,0
2016-03-03,1.74,1.74,1.664,1.6773,8566,0
2016-03-04,1.77,1.848,1.644,1.74,17617,0
2016-03-07,1.7001,1.7001,1.66,1.69,3673,0
2016-03-08,1.739,1.739,1.61,1.66,11440,0
2016-03-09,1.6001,1.63,1.5789,1.5801,2725,0
2016-03-10,1.59,1.61,1.59,1.61,1510,0
2016-03-11,1.5699,1.5699,1.56,1.56,400,0
2016-03-14,1.6011,1.63,1.6001,1.63,1288,0
2016-03-15,1.69,1.7502,1.6,1.65,10494,0
2016-03-16,1.7,1.9199,1.66,1.66,25110,0
2016-03-17,1.58,1.69,1.58,1.69,739,0
2016-03-18,1.5501,1.65,1.5501,1.65,311,0
2016-03-21,1.56,1.68,1.56,1.68,9658,0
2016-03-22,1.76,1.87,1.76,1.87,477,0
2016-03-23,1.69,1.7481,1.69,1.72,1834,0
2016-03-24,1.72,1.73,1.694,1.73,7800,0
2016-03-28,1.72,1.8,1.7089,1.7127,4535,0
2016-03-29,1.601,1.7,1.601,1.66,2778,0
2016-03-30,1.624,1.74,1.624,1.7073,8648,0
2016-03-31,1.7,1.75,1.6839,1.71,6188,0
2016-04-01,1.7288,1.7288,1.7288,1.7288,260,0
2016-04-04,1.73,1.78,1.695,1.78,10330,0
2016-04-05,1.74,1.92,1.74,1.8953,15359,0
2016-04-06,1.92,2.04,1.88,1.9308,13808,0
2016-04-07,1.96,2.14,1.9499,2.13,24120,0
2016-04-08,2.0494,2.25,1.95,2.24,19192,0
2016-04-11,2.13,2.4,2.11,2.35,13682,0
2016-04-12,2.34,2.37,2.04,2.23,6683,0
2016-04-13,2.06,2.1793,2.06,2.1302,5370,0
2016-04-14,1.85,2.3299,1.85,2.3299,11698,0
2016-04-15,2.2008,2.3,2.1327,2.18,1189,0
2016-04-18,2.18,2.2,2.18,2.2,894,0
2016-04-19,2.3499,2.3499,2.1081,2.1081,3649,0
2016-04-20,2.23,2.3461,2.06,2.15,6200,0
2016-04-21,2.16,2.203,1.96,2.003,2300,0
2016-04-22,2.15,2.2,1.92,1.92,167889,0
2016-04-25,1.92,2,1.69,1.78,41513,0
2016-04-26,1.75,1.86,1.74,1.76,8019,0
2016-04-27,1.8199,1.8199,1.74,1.74,6794,0
2016-04-28,1.7501,1.77,1.75,1.76,2100,0
2016-04-29,1.71,1.76,1.71,1.7401,1844,0
2016-05-02,1.7,1.77,1.7,1.77,2310,0
2016-05-03,1.77,1.8126,1.75,1.75,41934,0
2016-05-04,1.75,1.7801,1.75,1.76,9397,0
2016-05-05,1.79,1.85,1.76,1.76,550,0
2016-05-06,1.7999,1.7999,1.76,1.76,3499,0
2016-05-09,1.7501,1.7501,1.74,1.74,1099,0
2016-05-10,1.7423,1.7423,1.74,1.74,215,0
2016-05-11,1.7699,1.7699,1.74,1.74,225,0
2016-05-12,1.74,1.7658,1.7,1.74,4725,0
2016-05-13,1.7,1.781,1.7,1.7227,15453,0
2016-05-16,1.704,1.75,1.7,1.75,3500,0
2016-05-17,1.7001,1.7001,1.7,1.7,260,0
2016-05-18,1.68,1.68,1.68,1.68,100,0
2016-05-19,1.6989,1.6989,1.68,1.68,1965,0
2016-05-20,1.68,1.7,1.51,1.6,18920,0
2016-05-23,1.6,1.6201,1.51,1.6,8379,0
2016-05-25,1.56,1.6401,1.56,1.6,3735,0
2016-05-26,1.62,1.65,1.58,1.59,1793,0
2016-05-27,1.59,1.6392,1.59,1.6,915,0
2016-05-31,1.64,1.64,1.5699,1.6255,4966,0
2016-06-01,1.55,1.6187,1.23,1.524,14473,0
2016-06-02,1.55,1.55,1.52,1.52,423,0
2016-06-03,1.52,1.53,1.33,1.53,19054,0
2016-06-06,1.56,1.74,1.53,1.74,5758,0
2016-06-07,1.75,1.833,1.64,1.64,23240,0
2016-06-08,1.61,1.66,1.55,1.63,1600,0
2016-06-09,1.6,1.6,1.6,1.6,300,0
2016-06-10,1.5401,1.57,1.5401,1.5501,3500,0
2016-06-13,1.56,1.69,1.56,1.69,6792,0
2016-06-14,1.51,1.59,1.4501,1.59,3325,0
2016-06-15,1.55,1.5805,1.54,1.58,1747,0
2016-06-16,1.65,1.65,1.59,1.65,20096,0
2016-06-17,1.65,1.68,1.65,1.68,4400,0
2016-06-20,1.68,2.7699,1.68,2.13,238449,0
2016-06-21,2.14,2.94,2.14,2.42,499818,0
2016-06-22,2.5,2.5,2.1,2.2,67072,0
2016-06-23,2.24,2.24,1.95,2.12,30816,0
2016-06-24,2.11,2.29,2.076,2.2512,11595,0
2016-06-27,2.1,2.24,1.9157,1.9601,6314,0
2016-06-28,2.05,2.08,1.86,1.86,4309,0
2016-06-29,2.0942,2.1,2.07,2.0757,2094,0
2016-06-30,2.0493,2.21,1.95,1.95,2127,0
2016-07-01,1.99,2.2,1.81,2.0999,6254,0
2016-07-05,2.05,2.11,1.9525,2.11,1600,0
2016-07-06,1.98,2.03,1.86,1.99,9763,0
2016-07-07,1.95,2.0221,1.93,1.94,1656,0
2016-07-08,1.95,2.06,1.95,1.95,9353,0
2016-07-11,1.97,2.01,1.9101,2,2002,0
2016-07-12,1.98,1.98,1.93,1.98,544,0
2016-07-13,1.98,1.98,1.86,1.86,15700,0
2016-07-14,1.85,1.9109,1.85,1.9101,500,0
2016-07-15,1.88,1.97,1.88,1.97,10600,0
2016-07-18,1.86,1.98,1.84,1.98,9400,0
2016-07-19,1.75,1.95,1.75,1.95,5648,0
2016-07-20,1.925,1.925,1.75,1.75,5500,0
2016-07-21,1.71,1.96,1.6701,1.7601,66944,0
2016-07-22,1.84,1.84,1.75,1.79,12568,0
2016-07-25,1.6601,1.8,1.6601,1.7,86136,0
2016-07-26,1.7,1.8299,1.7,1.7599,17800,0
2016-07-27,1.72,1.72,1.6,1.65,12888,0
2016-07-28,1.67,1.98,1.65,1.98,110120,0
2016-07-29,1.92,1.95,1.51,1.73,62781,0
2016-08-01,1.62,1.8,1.59,1.7501,12512,0
2016-08-02,1.73,1.84,1.73,1.81,44814,0
2016-08-03,1.68,2.19,1.68,2.12,18952,0
2016-08-04,2.07,2.28,1.96,2.05,196828,0
2016-08-05,2.14,2.2,1.84,1.94,33021,0
2016-08-08,1.929,1.929,1.84,1.8548,3450,0
2016-08-09,1.86,2.0799,1.86,2,18382,0
2016-08-10,1.97,1.98,1.64,1.64,43084,0
2016-08-11,1.7,1.93,1.7,1.87,32686,0
2016-08-12,1.88,1.9296,1.87,1.87,8651,0
2016-08-15,1.85,1.85,1.8247,1.8247,325,0
2016-08-16,1.84,1.97,1.84,1.84,3303,0
2016-08-17,1.78,1.821,1.7,1.7,39074,0
2016-08-18,1.76,1.8399,1.7,1.74,8250,0
2016-08-19,1.7,1.79,1.7,1.77,7545,0
2016-08-22,1.79,1.79,1.79,1.79,120,0
2016-08-23,1.73,1.76,1.7,1.76,4730,0
2016-08-24,1.76,1.7604,1.71,1.71,2200,0
2016-08-25,1.7,1.728,1.595,1.67,42010,0
2016-08-26,1.66,1.71,1.5001,1.63,4507,0
2016-08-29,1.6,1.72,1.6,1.69,9369,0
2016-08-30,1.65,1.74,1.49,1.64,13140,0
2016-08-31,1.51,1.635,1.4701,1.6,1020,0
2016-09-01,1.6,1.658,1.53,1.61,9610,0
2016-09-02,1.61,1.61,1.55,1.56,12202,0
2016-09-06,1.59,1.89,1.59,1.63,160453,0
2016-09-07,1.75,1.76,1.6,1.67,62407,0
2016-09-08,1.6201,1.81,1.6201,1.64,27660,0
2016-09-09,1.79,1.79,1.61,1.64,26624,0
2016-09-12,1.65,1.7,1.6,1.6,7233,0
2016-09-13,1.62,1.75,1.51,1.64,29472,0
2016-09-14,1.6679,1.68,1.55,1.55,1857,0
2016-09-15,1.68,1.79,1.6,1.61,22225,0
2016-09-16,1.62,1.89,1.5401,1.89,30383,0
2016-09-19,1.75,1.75,1.75,1.75,101,0
2016-09-20,1.69,1.69,1.6,1.6,3800,0
2016-09-21,1.6,1.7499,1.6,1.7,20766,0
2016-09-22,1.65,1.71,1.6,1.6,20966,0
2016-09-23,1.67,1.778,1.67,1.7,63350,0
2016-09-26,1.65,1.8,1.64,1.64,2433,0
2016-09-27,1.83,1.86,1.65,1.76,6347,0
2016-09-28,1.68,1.81,1.68,1.75,7225,0
2016-09-29,1.76,1.76,1.61,1.63,10508,0
2016-09-30,1.6735,1.73,1.51,1.64,66240,0
2016-10-03,1.699,1.699,1.66,1.66,334,0
2016-10-05,1.61,1.64,1.57,1.58,5228,0
2016-10-06,1.63,1.8,1.63,1.67,30199,0
2016-10-07,1.66,1.66,1.65,1.65,1200,0
2016-10-10,1.62,1.64,1.6029,1.64,2000,0
2016-10-11,1.57,1.6184,1.56,1.5701,10437,0
2016-10-13,1.55,1.64,1.47,1.59,40146,0
2016-10-14,1.5729,1.6,1.5123,1.5941,15561,0
2016-10-17,1.51,1.51,1.51,1.51,100,0
2016-10-19,1.49,1.59,1.49,1.59,825,0
2016-10-21,1.509,1.57,1.509,1.55,1130,0
2016-10-24,1.51,1.5588,1.5,1.5588,876,0
2016-10-25,1.469,1.5471,1.465,1.51,3388,0
2016-10-26,1.46,1.48,1.35,1.41,5398,0
2016-10-27,1.4065,1.41,1.4,1.4,923,0
2016-10-28,1.41,1.67,1.4,1.67,16208,0
2016-10-31,1.65,1.7,1.59,1.59,16519,0
2016-11-01,1.55,1.55,1.43,1.45,17053,0
2016-11-02,1.49,1.5056,1.49,1.5,693,0
2016-11-03,1.45,1.45,1.45,1.45,191,0
2016-11-04,1.46,1.4622,1.45,1.4522,1968,0
2016-11-07,1.41,1.4815,1.38,1.38,7361,0
2016-11-08,1.36,1.43,1.36,1.43,722,0
2016-11-09,1.37,1.3799,1.33,1.3301,10208,0
2016-11-10,1.3655,1.39,1.35,1.35,5652,0
2016-11-11,1.36,1.3748,1.3166,1.319,5420,0
2016-11-14,1.3,1.46,1.21,1.41,31669,0
2016-11-15,1.37,1.67,1.3475,1.63,45341,0
2016-11-16,1.69,1.77,1.6,1.63,46494,0
2016-11-17,1.65,1.75,1.59,1.75,21306,0
2016-11-18,1.65,1.75,1.55,1.71,72041,0
2016-11-21,1.62,1.65,1.45,1.59,3942,0
2016-11-22,1.56,1.56,1.56,1.56,100,0
2016-11-23,1.58,1.6,1.46,1.5,7100,0
2016-11-25,1.53,1.59,1.45,1.59,5019,0
2016-11-28,1.56,1.59,1.49,1.54,5080,0
2016-11-29,1.52,1.57,1.43,1.57,32307,0
2016-11-30,1.54,1.54,1.4,1.45,44348,0
2016-12-01,1.45,1.57,1.4,1.55,20042,0
2016-12-02,1.48,1.54,1.476,1.54,7580,0
2016-12-05,1.5,1.5,1.475,1.48,5915,0
2016-12-06,1.4236,1.4499,1.42,1.42,2594,0
2016-12-07,1.42,1.49,1.42,1.49,1820,0
2016-12-08,1.49,1.5,1.45,1.47,10274,0
2016-12-09,1.44,1.44,1.44,1.44,207,0
2016-12-12,1.45,1.4531,1.45,1.4531,1389,0
2016-12-13,1.416,1.42,1.41,1.42,3208,0
2016-12-14,1.45,1.584,1.38,1.58,37539,0
2016-12-15,1.56,1.64,1.52,1.54,46077,0
2016-12-16,1.51,1.55,1.3801,1.45,14538,0
2016-12-19,1.45,1.5296,1.45,1.5,4905,0
2016-12-20,1.48,1.54,1.45,1.47,24857,0
2016-12-21,1.47,1.54,1.4301,1.44,15516,0
2016-12-22,1.49,1.5,1.37,1.38,33516,0
2016-12-23,1.37,1.47,1.32,1.32,34576,0
2016-12-27,1.31,1.3799,1.17,1.28,71232,0
2016-12-28,1.1989,1.325,1.1989,1.2644,20928,0
2016-12-29,1.2563,1.315,1.16,1.16,25111,0
2016-12-30,1.1205,1.2281,1.1205,1.18,17213,0
2017-01-03,1.17,1.17,1.14,1.14,922,0
2017-01-04,1.12,1.201,1.02,1.15,29733,0
2017-01-05,1.12,1.31,1.08,1.26,31041,0
2017-01-06,1.3,1.62,1.26,1.29,97905,0
2017-01-09,1.2423,1.3299,1.2423,1.3,34064,0
2017-01-10,1.2531,1.33,1.18,1.3,57811,0
2017-01-11,1.3008,6.98,1.3008,6.82,15927990,0
2017-01-12,5.01,5.59,3.41,3.75,4010462,0
2017-01-13,3.4,3.98,3.12,3.63,1453160,0
2017-01-17,3.35,4.05,3.2,3.84,1318683,0
2017-01-18,3.91,3.91,3.22,3.54,352638,0
2017-01-19,3.42,3.485,3,3.24,178592,0
2017-01-20,3.18,3.3401,3,3.08,146907,0
2017-01-23,3.07,3.11,2.7,2.85,104520,0
2017-01-24,2.9,3.0895,2.9,2.95,98708,0
2017-01-25,3.02,3.147,2.74,2.99,141215,0
2017-01-26,2.95,3.44,2.83,3.28,1069448,0
2017-01-27,3.55,4.07,3,3.1,1126943,0
2017-01-30,3.05,3.1353,2.79,2.95,115941,0
2017-01-31,2.76,2.8,2.74,2.75,95554,0
2017-02-01,2.74,2.74,2.51,2.52,101263,0
2017-02-02,2.6399,2.882,2.54,2.66,154767,0
2017-02-03,2.76,6,2.61,3.65,25536754,0
2017-02-06,3.42,3.9799,3.2714,3.61,3599267,0
2017-02-07,3.7,5.48,3.61,4.72,16177784,0
2017-02-08,4.34,4.54,4.03,4.12,1511084,0
2017-02-09,4.29,4.3,3.81,4.09,771693,0
2017-02-10,3.95,4.029,3.62,3.85,515528,0
2017-02-13,3.86,4.6,3.76,4.12,3439206,0
2017-02-14,4.15,4.34,3.85,4.05,1322833,0
2017-02-15,3.83,4.09,3.65,3.77,610209,0
2017-02-16,3.75,3.75,3.46,3.52,391518,0
2017-02-17,3.59,3.6155,3.36,3.53,203839,0
2017-02-21,3.53,3.6,2.86,2.9,455386,0
2017-02-22,2.9,2.92,2.71,2.79,220444,0
2017-02-23,2.76,3.4,2.7001,2.95,722823,0
2017-02-24,2.81,2.92,2.6937,2.7399,256361,0
2017-02-27,2.72,2.8499,2.605,2.7,121611,0
2017-02-28,2.74,2.83,2.61,2.77,275187,0
2017-03-01,2.76,3.13,2.62,3.09,1428318,0
2017-03-02,3.3,3.93,3.07,3.18,7316451,0
2017-03-03,3.08,3.09,2.9,2.97,384060,0
2017-03-06,2.95,3.18,2.8,2.9,343465,0
2017-03-07,2.85,2.9989,2.7421,2.8,228652,0
2017-03-08,2.94,3.86,2.9,3.35,4114204,0
2017-03-09,3.19,3.29,2.93,3.17,400158,0
2017-03-10,3.17,3.3899,3.05,3.12,200539,0
2017-03-13,3.2,3.59,3.06,3.09,294768,0
2017-03-14,3.06,3.15,2.83,2.92,235959,0
2017-03-15,2.91,3.185,2.88,2.99,255732,0
2017-03-16,2.98,3.04,2.86,2.94,148202,0
2017-03-17,2.94,3.1428,2.85,2.85,296982,0
2017-03-20,2.88,3.03,2.86,2.9,175314,0
2017-03-21,3,3,2.75,2.83,162131,0
2017-03-22,2.86,3.1499,2.79,3,597442,0
2017-03-23,2.96,3.0299,2.86,2.97,77503,0
2017-03-24,2.96,3.18,2.8392,2.98,387622,0
2017-03-27,2.95,3.0899,2.86,3,176635,0
2017-03-28,2.97,3.28,2.9,3.03,530576,0
2017-03-29,3,3.09,2.9,2.91,159655,0
2017-03-30,2.9,3.07,2.87,2.88,214459,0
2017-03-31,2.91,2.96,2.85,2.89,61615,0
2017-04-03,2.9,2.9099,2.72,2.83,142961,0
2017-04-04,2.82,2.8647,2.74,2.74,42605,0
2017-04-05,2.71,2.79,2.53,2.53,139751,0
2017-04-06,2.54,2.69,2.5307,2.63,50645,0
2017-04-07,2.64,2.68,2.52,2.53,36574,0
2017-04-10,2.47,2.47,2.18,2.27,219889,0
2017-04-11,2.25,2.9,2.1701,2.6,795335,0
2017-04-12,2.36,2.59,2.35,2.4,101937,0
2017-04-13,2.4,2.4875,2.35,2.35,38211,0
2017-04-17,2.37,2.42,2.16,2.24,58151,0
2017-04-18,2.31,2.39,2.24,2.37,87627,0
2017-04-19,2.34,2.35,2.31,2.32,19705,0
2017-04-20,2.37,2.38,2.29,2.3,19630,0
2017-04-21,2.27,2.31,2.2101,2.25,16601,0
2017-04-24,2.26,2.78,2.165,2.4,647789,0
2017-04-25,2.42,2.6,2.3,2.44,351357,0
2017-04-26,2.44,2.442,2.3,2.4,72185,0
2017-04-27,2.35,2.4022,2.1675,2.36,105204,0
2017-04-28,2.2453,2.47,2.2453,2.3677,88845,0
2017-05-01,2.3948,2.41,2.25,2.31,43822,0
2017-05-02,2.34,2.4468,2.25,2.31,58126,0
2017-05-03,2.35,2.44,2.22,2.3,23825,0
2017-05-04,2.29,2.37,2.26,2.28,13556,0
2017-05-05,2.3,2.339,2.2391,2.28,17433,0
2017-05-08,2.33,2.33,2.26,2.305,10978,0
2017-05-09,2.2221,2.64,2.2221,2.43,315426,0
2017-05-10,2.5,2.85,2.42,2.65,766007,0
2017-05-11,2.68,2.699,2.42,2.45,118345,0
2017-05-12,2.42,2.579,2.31,2.37,50921,0
2017-05-15,2.42,2.5683,2.28,2.37,43155,0
2017-05-16,2.32,2.4,2.22,2.39,104548,0
2017-05-17,2.33,2.3876,2.25,2.29,47890,0
2017-05-18,2.28,2.28,2.22,2.23,40352,0
2017-05-19,2.2,2.2855,2.2,2.28,24403,0
2017-05-22,2.2544,2.29,2.09,2.09,34094,0
2017-05-23,2.1,2.1468,2.01,2.08,78215,0
2017-05-24,2.0365,2.1388,2.01,2.09,27421,0
2017-05-25,2.1639,2.29,1.9868,2.23,79259,0
2017-05-26,2.0108,2.22,2.0076,2.15,11315,0
2017-05-30,2.0548,2.1922,2.02,2.07,16821,0
2017-05-31,2.08,2.1246,2.02,2.12,5928,0
2017-06-01,2.11,2.14,2.03,2.09,9419,0
2017-06-02,2.12,2.17,2.07,2.1,15415,0
2017-06-05,2.12,2.12,2.05,2.08,9968,0
2017-06-06,2.09,2.1,2.03,2.04,17879,0
2017-06-07,2.1,2.305,2.07,2.13,69933,0
2017-06-08,2.1511,2.22,2.06,2.07,12572,0
2017-06-09,2.05,2.1887,2.05,2.09,14528,0
2017-06-12,2.01,2.12,2.01,2.05,12611,0
2017-06-13,2.01,2.0847,1.98,2.02,18260,0
2017-06-14,2,2.08,1.9846,2.07,27111,0
2017-06-15,2.07,2.12,2.02,2.07,30609,0
2017-06-16,2.03,2.139,2.02,2.05,28128,0
2017-06-19,2.1208,2.1208,1.9801,2.02,31485,0
2017-06-20,1.98,2.01,1.82,1.88,28750,0
2017-06-21,1.95,1.98,1.71,1.813,43855,0
2017-06-22,1.9,1.9,1.76,1.78,32438,0
2017-06-23,1.78,1.9418,1.78,1.84,29473,0
2017-06-26,1.83,1.87,1.74,1.82,15631,0
2017-06-27,1.7437,1.95,1.74,1.78,14852,0
2017-06-28,1.81,1.82,1.72,1.7688,15819,0
2017-06-29,1.74,1.94,1.69,1.79,39304,0
2017-06-30,1.79,1.879,1.72,1.82,13366,0
2017-07-03,1.81,1.8501,1.8,1.8501,3054,0
2017-07-05,1.86,2.38,1.81,2.3699,713544,0
2017-07-06,2.12,2.2,1.89,2.0789,259657,0
2017-07-07,2.05,2.05,1.93,1.94,28317,0
2017-07-10,1.9,1.984,1.9,1.95,14012,0
2017-07-11,1.9,1.99,1.9,1.99,14215,0
2017-07-12,1.99,2.02,1.92,1.92,5840,0
2017-07-13,1.93,1.98,1.85,1.88,40834,0
2017-07-14,1.867,1.92,1.84,1.84,10121,0
2017-07-17,1.88,1.8971,1.8385,1.88,10204,0
2017-07-18,1.88,1.89,1.86,1.87,10089,0
2017-07-19,1.87,1.87,1.8,1.85,19522,0
2017-07-20,1.859,1.8686,1.8,1.81,7385,0
2017-07-21,1.82,1.8456,1.8,1.81,5181,0
2017-07-24,1.8,1.8127,1.65,1.7,40634,0
2017-07-25,1.72,1.8,1.72,1.75,9112,0
2017-07-26,1.75,1.79,1.7,1.7,8566,0
2017-07-27,1.65,1.71,1.589,1.68,25579,0
2017-07-28,1.65,1.73,1.61,1.73,34444,0
2017-07-31,1.6601,1.7,1.61,1.66,1864,0
2017-08-01,1.66,1.7279,1.65,1.71,19262,0
2017-08-02,1.72,1.7278,1.66,1.7278,10343,0
2017-08-03,1.74,1.74,1.65,1.68,22240,0
2017-08-04,1.68,1.74,1.67,1.74,4829,0
2017-08-07,1.7,1.7428,1.6978,1.71,11747,0
2017-08-08,1.68,1.722,1.59,1.62,24827,0
2017-08-09,1.68,1.69,1.58,1.58,24106,0
2017-08-10,1.58,1.582,1.39,1.49,19662,0
2017-08-11,1.5516,1.5516,1.38,1.41,23481,0
2017-08-14,1.41,1.47,1.19,1.35,43626,0
2017-08-15,1.3,1.47,1.2999,1.35,49234,0
2017-08-16,1.41,1.46,1.32,1.35,20481,0
2017-08-17,1.35,1.39,1.33,1.36,6719,0
2017-08-18,1.35,1.3546,1.3,1.32,9933,0
2017-08-21,1.33,1.36,1.27,1.27,7741,0
2017-08-22,1.25,1.28,1.2101,1.2699,72345,0
2017-08-23,1.26,1.36,1.26,1.35,24352,0
2017-08-24,1.37,1.3775,1.29,1.32,13759,0
2017-08-25,1.3314,1.3541,1.28,1.28,14247,0
2017-08-28,1.25,1.32,1.25,1.26,12227,0
2017-08-29,1.2479,1.32,1.2479,1.27,17995,0
2017-08-30,1.26,1.35,1.26,1.28,16618,0
2017-08-31,1.26,1.3,1.23,1.25,10760,0
2017-09-01,1.2226,1.4769,1.21,1.3822,119587,0
2017-09-05,1.38,1.59,1.38,1.47,137696,0
2017-09-06,1.47,1.55,1.47,1.51,30953,0
2017-09-07,1.5158,1.5535,1.42,1.43,18164,0
2017-09-08,1.38,1.5,1.38,1.49,49658,0
2017-09-11,1.52,1.525,1.4,1.41,27970,0
2017-09-12,1.4,1.64,1.4,1.51,57048,0
2017-09-13,1.65,2.12,1.63,1.63,3717886,0
2017-09-14,1.61,1.75,1.5,1.62,268161,0
2017-09-15,1.6,1.6412,1.43,1.43,140481,0
2017-09-18,1.4661,1.54,1.3,1.31,110006,0
2017-09-19,1.37,1.64,1.23,1.59,521801,0
2017-09-20,1.66,1.66,1.38,1.45,171082,0
2017-09-21,1.445,1.47,1.381,1.44,35126,0
2017-09-22,1.39,1.439,1.38,1.4,66715,0
2017-09-25,1.4,1.44,1.4,1.4,37848,0
2017-09-26,1.46,1.46,1.39,1.41,14695,0
2017-09-27,1.44,1.543,1.4,1.43,68270,0
2017-09-28,1.41,1.54,1.41,1.42,156183,0
2017-09-29,1.4,1.44,1.35,1.37,65177,0
2017-10-02,1.358,1.4112,1.35,1.38,18921,0
2017-10-03,1.37,1.4263,1.31,1.33,34954,0
2017-10-04,1.35,1.38,1.3,1.33,33877,0
2017-10-05,1.33,1.55,1.32,1.42,231916,0
2017-10-06,1.49,1.49,1.35,1.35,31199,0
2017-10-09,1.35,1.54,1.32,1.4,396716,0
2017-10-10,1.4,1.442,1.35,1.44,49458,0
2017-10-11,1.43,1.43,1.36,1.4,29593,0
2017-10-12,1.41,1.4199,1.35,1.4,39823,0
2017-10-13,1.35,1.37,1.33,1.36,20693,0
2017-10-16,1.377,1.39,1.31,1.34,17108,0
2017-10-17,1.3,1.39,1.3,1.32,39284,0
2017-10-18,1.32,1.38,1.3065,1.34,16883,0
2017-10-19,1.31,1.47,1.31,1.36,84612,0
2017-10-20,1.41,1.73,1.34,1.423,534407,0
2017-10-23,1.39,1.559,1.35,1.49,192445,0
2017-10-24,1.56,1.71,1.39,1.4,110351,0
2017-10-25,1.45,1.519,1.3897,1.49,53098,0
2017-10-26,2.12,2.35,1.35,1.41,14811014,0
2017-10-27,1.45,1.45,1.23,1.3,603023,0
2017-10-30,1.25,1.3,1.21,1.27,226669,0
2017-10-31,1.33,1.38,1.25,1.316,133742,0
2017-11-01,1.32,1.32,1.26,1.29,70201,0
2017-11-02,1.29,1.29,1.23,1.26,74788,0
2017-11-03,1.27,1.27,1.15,1.18,192499,0
2017-11-06,1.21,1.21,1.12,1.1501,147136,0
2017-11-07,1.14,1.22,1.14,1.17,149219,0
2017-11-08,1.27,1.3,1.14,1.22,163225,0
2017-11-09,1.19,1.1924,1.15,1.17,23767,0
2017-11-10,1.1999,1.1999,1.14,1.15,56401,0
