Date,Open,High,Low,Close,Volume,OpenInt
2012-09-13,6,6,4.04,4.92,27028,0
2012-09-14,4.76,6,4.6,4.7196,17565,0
2012-09-17,4.8,5.4,4.4,4.52,7750,0
2012-09-18,4.4404,4.8,4.3196,4.48,9091,0
2012-09-19,4.4,4.6732,4.2,4.5624,4688,0
2012-09-20,4.24,4.48,4.2,4.44,2760,0
2012-09-21,4.2452,4.2452,4,4,4469,0
2012-09-24,4.2,4.2,4,4,2613,0
2012-09-25,4.2,4.32,4,4,2208,0
2012-09-26,4.2,4.2004,3.7196,3.904,3962,0
2012-09-27,4.182,4.182,3.64,3.6504,4049,0
2012-09-28,4,4.16,3.44,3.44,4627,0
2012-10-01,3.128,3.36,3.12,3.164,8237,0
2012-10-02,3.88,4.08,3.4004,3.736,5203,0
2012-10-03,3.412,3.4272,3.412,3.424,1150,0
2012-10-04,3.4484,3.7796,3.4484,3.48,3707,0
2012-10-05,3.4804,3.4864,3.48,3.4844,561,0
2012-10-08,3.4804,3.4844,3.2396,3.24,9025,0
2012-10-10,3.24,3.392,3,3.352,6452,0
2012-10-11,3,3.28,3,3.28,790,0
2012-10-12,3.592,4.48,3.12,3.9596,9763,0
2012-10-15,3.88,3.88,3.28,3.8304,1135,0
2012-10-16,3.44,3.5472,3.44,3.48,1783,0
2012-10-17,3.24,4.48,3.0004,4.04,8284,0
2012-10-18,4.4,4.6004,4.2004,4.2004,9462,0
2012-10-19,4.52,4.6,3.72,3.7348,2894,0
2012-10-22,4.28,4.28,4.04,4.04,607,0
2012-10-23,4.04,4.28,3.5268,3.8,700,0
2012-10-24,3.6,3.6,3.6,3.6,692,0
2012-10-25,3.7996,3.7996,3.52,3.56,2485,0
2012-10-26,3.4,3.4004,3.4,3.4004,68,0
2012-11-01,3.4,4.8,3.4,4.4004,5601,0
2012-11-02,4.6,5.3932,3.64,3.68,12984,0
2012-11-05,3.5604,3.8404,3.44,3.6,1874,0
2012-11-06,3.8004,4,3.5204,3.5204,2567,0
2012-11-07,3.5604,3.5604,3.16,3.52,3696,0
2012-11-08,3.96,4,3.8,4,970,0
2012-11-09,3.8196,4.12,3.6,4.0256,1318,0
2012-11-12,3.6,3.6,3.6,3.6,175,0
2012-11-13,4.2,4.2,3.6,4,1435,0
2012-11-14,3.56,4.6,3.56,4.12,7242,0
2012-11-15,4.08,8.32,4,7.4,238960,0
2012-11-16,7.92,9.2,5.6,5.84,132025,0
2012-11-19,5.44,5.8,4.48,4.8,47256,0
2012-11-20,5.32,5.76,4.66,5.6,40093,0
2012-11-21,5.52,6.16,5,5.12,46428,0
2012-11-23,5,5.28,4.32,4.72,21133,0
2012-11-26,4.72,4.72,4.24,4.28,3854,0
2012-11-27,4.28,4.52,4.28,4.32,4361,0
2012-11-28,4.2804,4.48,4.28,4.4368,4573,0
2012-11-29,4.4408,4.594,4.4,4.414,1501,0
2012-11-30,4.4,4.4,4.28,4.28,3389,0
2012-12-03,4.6,5.12,4.56,4.68,14455,0
2012-12-04,4.4804,5.0396,4.4,4.76,2138,0
2012-12-05,4.6,4.8,4.28,4.3968,1136,0
2012-12-06,4.4,4.44,4.28,4.28,2638,0
2012-12-07,4.32,4.32,4,4.16,4048,0
2012-12-10,4.48,4.92,4.2,4.32,1814,0
2012-12-11,4.36,4.88,4,4.32,951,0
2012-12-12,4,4.48,4,4.1204,2314,0
2012-12-13,4,4.3,4,4.12,1500,0
2012-12-14,4.04,4.12,4,4,4704,0
2012-12-17,4.0004,4.016,4,4.006,2396,0
2012-12-18,4,4.4,3.64,3.7604,3939,0
2012-12-19,3.84,4.32,3.84,3.92,2300,0
2012-12-20,3.92,4.066,3.92,4.04,1065,0
2012-12-24,4,4.05,3.9828,4.05,1000,0
2012-12-26,4.08,7.44,4.08,6.32,244011,0
2012-12-27,6.8,8.24,5.2,5.4,278711,0
2012-12-28,5.96,6.2,4.72,4.96,34497,0
2012-12-31,5.08,5.08,4.48,4.5424,17686,0
2013-01-02,4.9596,4.9596,4.48,4.48,18100,0
2013-01-03,4.6,4.7996,4.48,4.52,10246,0
2013-01-04,4.6,4.8,4.48,4.68,6972,0
2013-01-07,4.76,5.0816,4.48,4.9596,16662,0
2013-01-08,4.8096,4.8096,4.52,4.746,4944,0
2013-01-09,4.88,5.08,4.52,4.76,9675,0
2013-01-10,4.76,4.88,4.6,4.88,4350,0
2013-01-11,4.6,4.7996,4.56,4.6,2775,0
2013-01-14,4.6004,4.8768,4.56,4.6,2223,0
2013-01-15,4.6008,4.6008,4.4812,4.6,3301,0
2013-01-16,4.8,4.8,4.616,4.64,796,0
2013-01-17,4.64,5.64,4.64,5.1592,48062,0
2013-01-18,5.16,5.76,5,5.6,38947,0
2013-01-22,5.56,5.84,5.24,5.24,18015,0
2013-01-23,5.08,5.28,4.92,5.28,6625,0
2013-01-24,5.28,5.28,4.8964,5.1996,2243,0
2013-01-25,5.1744,5.64,5,5.1928,1065,0
2013-01-28,5.12,5.2,5,5.2,4632,0
2013-01-29,5,5.2,5,5.2,6345,0
2013-01-30,4.96,5.176,4.88,5.0792,4238,0
2013-01-31,5,5,4.76,4.92,1491,0
2013-02-01,4.92,5.2392,4.92,5.2392,1171,0
2013-02-04,4.8008,5.16,4.76,5.1592,2944,0
2013-02-05,5.16,5.24,4.96,5.04,8525,0
2013-02-06,4.96,5.1392,4.96,5.1392,972,0
2013-02-07,4.946,5.08,4.88,5.0796,300,0
2013-02-08,5.4,5.4,4.8804,5.04,2025,0
2013-02-11,4.84,5.4,4.84,5.0568,2988,0
2013-02-12,5.16,5.2,4.8,5.2,5016,0
2013-02-13,4.8,5.52,4.8,5.2,6570,0
2013-02-14,4.88,5.2,4.88,5.1996,2063,0
2013-02-15,4.88,5.1972,4.88,4.92,8472,0
2013-02-19,4.88,5.08,4.88,5.08,1900,0
2013-02-20,4.88,5.2,4.88,5.04,3307,0
2013-02-21,4.92,5.12,4.92,5.12,9981,0
2013-02-22,5.08,5.12,5.08,5.104,860,0
2013-02-25,4.9204,4.9352,4.92,4.92,1793,0
2013-02-26,4.92,4.96,4.56,4.92,10093,0
2013-02-27,4.52,4.92,4.52,4.92,668,0
2013-02-28,4.64,4.92,4.64,4.8,1694,0
2013-03-01,4.76,5,4.4,5,2412,0
2013-03-04,4.64,4.72,4.52,4.548,2312,0
2013-03-05,4.68,4.68,4.48,4.56,2330,0
2013-03-06,4.6,4.92,4.6,4.92,1217,0
2013-03-07,4.68,4.88,4.56,4.88,400,0
2013-03-11,4.84,5.84,4.84,5.4,19921,0
2013-03-12,5.2,5.2,4.92,4.92,2460,0
2013-03-13,4.96,4.96,4.6,4.6,2175,0
2013-03-15,4.92,4.96,4.92,4.9596,525,0
2013-03-19,4.88,4.88,4.88,4.88,25,0
2013-03-20,4.52,4.8,4.12,4.48,3654,0
2013-03-22,4.4,4.8,4.24,4.8,3388,0
2013-03-25,4.52,4.56,4.32,4.4396,1381,0
2013-03-26,4.6,4.6,4.16,4.16,2375,0
2013-03-27,4.16,4.48,4.16,4.24,3181,0
2013-03-28,4.16,4.32,4,4.32,9950,0
2013-04-01,4.24,4.4536,4.0004,4.1472,348,0
2013-04-02,4.04,4.08,2.7804,3.9996,6850,0
2013-04-03,3.96,3.96,3.5216,3.82,1613,0
2013-04-04,3.6,3.92,3.48,3.912,4386,0
2013-04-05,3.48,4,3.48,4,2121,0
2013-04-08,4.12,4.52,4.044,4.2,2828,0
2013-04-09,4.2,4.4496,4,4.16,5764,0
2013-04-10,4.24,4.976,4.24,4.52,18033,0
2013-04-11,4.88,4.88,4.28,4.36,6678,0
2013-04-12,4.32,4.5196,4.16,4.2,4750,0
2013-04-15,4.16,4.56,4,4.12,7169,0
2013-04-16,4.24,4.84,4.08,4.48,17106,0
2013-04-17,4.56,4.92,4.56,4.7,10012,0
2013-04-18,4.88,5,4.68,4.9596,9242,0
2013-04-19,6.52,7.28,4.64,5.08,289276,0
2013-04-22,4.84,4.96,4.16,4.44,44805,0
2013-04-23,4.6,4.64,4.2,4.52,20874,0
2013-04-24,4.6,5.16,4.244,4.52,27801,0
2013-04-25,4.2964,4.6,4.2964,4.48,12513,0
2013-04-26,4.52,4.6,4.36,4.52,6534,0
2013-04-29,4.444,4.52,4.32,4.5196,12421,0
2013-04-30,4.6,4.64,4.36,4.4,4830,0
2013-05-01,4.36,4.36,4.08,4.12,4085,0
2013-05-02,4.04,4.2,4.04,4.12,7855,0
2013-05-03,4.1656,4.288,4.04,4.04,2415,0
2013-05-06,4.12,4.1588,4.08,4.12,1575,0
2013-05-07,4.12,4.2,4.04,4.16,8005,0
2013-05-08,4.24,4.24,4.04,4.2,4601,0
2013-05-09,4.12,4.2,4.04,4.16,2599,0
2013-05-10,4.12,4.52,4.08,4.28,17367,0
2013-05-13,4.36,4.52,4.12,4.16,5035,0
2013-05-14,4.08,4.2,4.04,4.04,9909,0
2013-05-15,4.04,4.2,3.96,4.16,3250,0
2013-05-16,4.04,4.2396,4,4.08,5629,0
2013-05-17,4.04,4.28,4.04,4.12,4650,0
2013-05-20,4.2,4.3596,4.12,4.1204,5119,0
2013-05-21,4.12,4.32,4.12,4.2,11389,0
2013-05-22,4.24,5.2,4.24,4.8396,124267,0
2013-05-23,4.8,5.12,4.44,4.956,34097,0
2013-05-24,4.72,4.88,4.5604,4.836,3280,0
2013-05-28,4.64,4.72,4.56,4.6,6444,0
2013-05-29,4.56,4.76,4.56,4.6,5401,0
2013-05-30,4.6,4.64,4.5152,4.64,7477,0
2013-05-31,4.72,4.72,4.44,4.44,5044,0
2013-06-03,4.52,4.52,4.32,4.36,25747,0
2013-06-04,4.44,4.44,4.28,4.28,18591,0
2013-06-05,4.24,4.24,4.04,4.04,20168,0
2013-06-06,4,4.24,4,4.04,13289,0
2013-06-07,4.16,4.3196,4.16,4.24,17515,0
2013-06-10,4.8,5.96,4.64,5.48,578787,0
2013-06-11,5.52,9.4,5.12,9.2,1402790,0
2013-06-12,9.2,13.6,9.16,12.08,1852144,0
2013-06-13,10.84,11,8.8,9.64,539883,0
2013-06-14,9.8,12.16,9.8,10.24,502112,0
2013-06-17,10,11,8.4,8.76,338657,0
2013-06-18,8.92,11,8.92,9.324,372054,0
2013-06-19,9.76,9.76,9.08,9.44,52718,0
2013-06-20,9.4,9.4,8.92,8.9204,31600,0
2013-06-21,8.92,9.08,8.2,8.4,72281,0
2013-06-24,8.4,8.4,7.48,7.8,66522,0
2013-06-25,7.6,8.32,7.2,7.2,86630,0
2013-06-26,7.4,8.08,6.88,7.0404,116261,0
2013-06-27,7.04,7.8,6.88,7.36,70300,0
2013-06-28,7.4,7.4,6.92,7,25059,0
2013-07-01,7,7.52,7,7.08,34832,0
2013-07-02,7.08,8.8,7.08,7.76,223937,0
2013-07-03,7.56,8,7.3876,7.68,24265,0
2013-07-05,7.88,7.92,7.4,7.516,18560,0
2013-07-08,7.56,7.56,7,7.04,34002,0
2013-07-09,7.08,7.2,6.84,7,20121,0
2013-07-10,6.88,6.88,6.2,6.28,48422,0
2013-07-11,6.36,6.8,6.04,6.3604,39633,0
2013-07-12,6.48,6.84,6.24,6.6,19666,0
2013-07-15,6.6,7.16,6.5716,6.96,27710,0
2013-07-16,6.92,6.92,6.564,6.76,12716,0
2013-07-17,6.8,7.2,6.8,6.88,21018,0
2013-07-18,6.68,7.28,6.6,7.08,40323,0
2013-07-19,7.0152,7.0152,6.804,6.84,4115,0
2013-07-22,6.8,7.2,6.52,6.68,8019,0
2013-07-23,6.84,8.6,6.84,8.4804,145637,0
2013-07-24,8.4,8.4,7.44,7.6,71804,0
2013-07-25,7.56,7.68,7.2,7.4396,9969,0
2013-07-26,7.48,7.48,6.92,7.24,17446,0
2013-07-29,7.2,7.796,7.0444,7.52,18645,0
2013-07-30,7.64,7.64,7.2,7.56,13023,0
2013-07-31,7.72,7.72,7.08,7.08,13054,0
2013-08-01,7.36,7.36,6.92,7.08,7014,0
2013-08-02,7.24,7.36,6.64,6.8,23476,0
2013-08-05,6.88,7.0656,6.76,6.884,12579,0
2013-08-06,7.28,10.4,7.24,9.8,288622,0
2013-08-07,10.52,12.4,9,10.24,475792,0
2013-08-08,10,11.8,9.6,10.76,149765,0
2013-08-09,10.6,11.12,10.08,10.08,42263,0
2013-08-12,10.28,10.28,9.36,9.48,59873,0
2013-08-13,9.36,10.36,9.04,10.32,36548,0
2013-08-14,10.68,10.88,9.76,10.64,32017,0
2013-08-15,10.56,10.92,10.12,10.68,21069,0
2013-08-16,10.92,11.88,10.72,11.48,53274,0
2013-08-19,11.6,12.36,11.24,11.92,57648,0
2013-08-20,11.88,12.4,11.24,11.24,130456,0
2013-08-21,15.92,18.28,13.52,15.16,1487608,0
2013-08-22,14.92,15.04,12.92,13.48,219070,0
2013-08-23,13.36,14.28,13.12,13.4,98999,0
2013-08-26,13.76,13.76,12.28,12.92,145817,0
2013-08-27,12.96,13.56,12.2,13.44,136546,0
2013-08-28,13.24,13.24,12.444,12.91,16585,0
2013-08-29,12.8,13.08,12.56,12.56,11257,0
2013-08-30,12.6,12.6,11.8,12.12,29540,0
2013-09-03,12.16,12.76,11.68,12.2,52075,0
2013-09-04,12.2,13.52,12.12,13.48,41740,0
2013-09-05,13.48,14.36,12.72,13.72,100133,0
2013-09-06,13.64,14.4,13.48,13.92,91509,0
2013-09-09,13.88,14.12,13,13.52,43856,0
2013-09-10,13.4,13.64,13,13.6,19937,0
2013-09-11,13.76,14.8,13.08,14.52,102259,0
2013-09-12,14.6,15.36,14.204,14.32,107572,0
2013-09-13,14.32,14.32,13.6,13.64,20109,0
2013-09-16,13.88,14.066,13.28,13.52,15689,0
2013-09-17,13.44,13.84,13.12,13.84,5498,0
2013-09-18,13.8,13.92,13.28,13.76,14982,0
2013-09-19,13.76,14,13,13.76,19303,0
2013-09-20,13.28,13.72,13,13.04,17561,0
2013-09-23,13.04,13.08,11.56,12.16,32478,0
2013-09-24,12.04,12.76,11.4,12.12,37200,0
2013-09-25,12.16,12.28,11.64,11.72,10025,0
2013-09-26,11.4,12.08,10.68,10.76,42225,0
2013-09-27,10.72,11.4,10.72,11.04,12175,0
2013-09-30,10.96,11.12,10.8,10.92,10375,0
2013-10-01,10.92,11.16,10.8,10.84,10800,0
2013-10-02,10.92,11.76,10.68,11.52,15475,0
2013-10-03,11.48,11.48,11.2,11.2,5050,0
2013-10-04,11.24,11.56,10.88,11.48,17125,0
2013-10-07,11.56,12.2,11.2,11.52,19600,0
2013-10-08,11.4,12.04,11.4,11.48,14300,0
2013-10-09,11.6,12.32,11.24,11.92,26750,0
2013-10-10,11.88,12.8,11.88,12.72,13350,0
2013-10-11,12.84,13,12.2,12.52,9375,0
2013-10-14,12.24,12.76,12.2,12.44,10400,0
2013-10-15,12.48,12.6,12.28,12.56,1575,0
2013-10-16,12.56,13.6,12.4,12.96,21350,0
2013-10-17,12.92,13.56,12.84,13.36,8937,0
2013-10-18,13.52,14.48,12.92,14.08,39875,0
2013-10-21,14,14.96,14,14.36,10675,0
2013-10-22,14.16,14.32,13.72,13.88,9900,0
2013-10-23,13.84,13.92,13,13.8,20325,0
2013-10-24,13.92,13.92,13.2,13.44,5925,0
2013-10-25,13.32,13.88,13.2,13.24,9425,0
2013-10-28,13.08,13.36,12.76,12.76,15150,0
2013-10-29,12.88,13.84,12.4,13.8,25975,0
2013-10-30,13.6,14.44,13,13.52,20300,0
2013-10-31,13.4,14,13.4,13.6,3650,0
2013-11-01,13.56,13.8,13,13.28,7400,0
2013-11-04,13.12,13.56,13.04,13.28,5700,0
2013-11-05,13.68,13.96,13.4,13.88,3375,0
2013-11-06,13.8,14.6,13.8,14.36,11325,0
2013-11-07,14.48,14.88,14.08,14.4,22600,0
2013-11-08,14.6,15.76,14.6,15.08,31510,0
2013-11-11,15.2,16,15.2,15.52,17675,0
2013-11-12,15.6,16,14.76,15.16,14900,0
2013-11-13,15.04,15.2,13.24,13.84,43850,0
2013-11-14,13.76,14.16,13.56,13.72,11575,0
2013-11-15,13.88,15.24,13.76,14.28,42825,0
2013-11-18,14.56,15.28,14,14.4,25700,0
2013-11-19,14.56,22,14.4,21.24,618414,0
2013-11-20,29,33.32,24.48,26.92,2092746,0
2013-11-21,20.88,22.64,17.6,18,583200,0
2013-11-22,18,18.6,16.04,16.68,182925,0
2013-11-25,16.68,17.4,15,15.16,151059,0
2013-11-26,15.28,16.96,15.24,15.88,101350,0
2013-11-27,16.44,16.6,15.4,15.8,69675,0
2013-11-29,15.92,16,15.24,15.36,35028,0
2013-12-02,15.48,15.68,14.16,14.32,69525,0
2013-12-03,14.52,15.2,14.48,14.92,37675,0
2013-12-04,14.92,16.8,14.6,16.4,118450,0
2013-12-05,16.76,16.8,15.2,15.32,54600,0
2013-12-06,15.4,16.16,15.2,15.441,49013,0
2013-12-09,15.4,15.8,15.24,15.44,17300,0
2013-12-10,15.44,16,14.72,14.8,28716,0
2013-12-11,14.88,14.88,14.2,14.4,18809,0
2013-12-12,14.56,14.56,13.68,13.8,33325,0
2013-12-13,13.68,14.48,13.24,14.2,37275,0
2013-12-16,14.56,14.56,13.32,13.48,33475,0
2013-12-17,13.92,13.92,13.4,13.64,9225,0
2013-12-18,13.6,14.24,13.36,13.6,29100,0
2013-12-19,13.72,13.72,13.2,13.36,12113,0
2013-12-20,13.28,13.28,12.446,12.68,35903,0
2013-12-23,12.6,12.64,11.8,11.92,57878,0
2013-12-24,12,12.56,12,12.12,11952,0
2013-12-26,12.28,12.76,12.2,12.56,29525,0
2013-12-27,12.48,14.8,12.44,14.56,136575,0
2013-12-30,14.72,15.28,13.2,13.64,56300,0
2013-12-31,13.64,14.44,13.12,13.56,44775,0
2014-01-02,13.76,14.24,13.2,14.24,18342,0
2014-01-03,14.44,14.92,13.24,13.72,70509,0
2014-01-06,13.96,15.48,13.84,14.08,98341,0
2014-01-07,14,14.6,13.52,14.2,31625,0
2014-01-08,14.2,14.319,13.68,14,14271,0
2014-01-09,13.88,14,13.32,13.6,33458,0
2014-01-10,13.68,13.68,13.24,13.4,16782,0
2014-01-13,13.44,13.656,13,13.2,24028,0
2014-01-14,13.2,13.32,12.88,13.04,9325,0
2014-01-15,13.08,13.96,12.96,13.64,40450,0
2014-01-16,13.76,14.44,13.08,13.12,42950,0
2014-01-17,13.36,13.84,13.24,13.52,18550,0
2014-01-21,13.6,13.6,13.204,13.44,11651,0
2014-01-22,13.36,14.88,13.2,14.52,106175,0
2014-01-23,14.56,14.56,13.2,13.56,51700,0
2014-01-24,13.64,13.64,13.28,13.32,21525,0
2014-01-27,13.24,13.4,13.04,13.16,15000,0
2014-01-28,13.08,13.84,12.92,13,29975,0
2014-01-29,12.92,13.56,12.92,13.2,12073,0
2014-01-30,13.12,13.56,13.04,13.52,9975,0
2014-01-31,13.44,13.44,12.68,13.28,15925,0
2014-02-03,13.2,13.52,12.8,12.84,23291,0
2014-02-04,12.8,12.814,12.04,12.2,26721,0
2014-02-05,12.315,12.48,12.16,12.2,18713,0
2014-02-06,12.16,12.755,11.92,12.64,23420,0
2014-02-07,12.72,13.28,12.08,12.72,16950,0
2014-02-10,12.4,12.96,12.4,12.76,18955,0
2014-02-11,12.8,12.88,12.28,12.44,27756,0
2014-02-12,12.36,13.2,12.36,13.04,20226,0
2014-02-13,12.96,14.4,12.946,13.92,103994,0
2014-02-14,14.04,15.096,13.6,14.24,60711,0
2014-02-18,14.32,16.4,14.04,16.08,107418,0
2014-02-19,16.16,16.72,14.64,14.88,81212,0
2014-02-20,15.04,15.8,14.2,15.6,72261,0
2014-02-21,15.72,15.728,14.8,15.08,31662,0
2014-02-24,14.96,15.76,14.68,15.16,49195,0
2014-02-25,15.2,15.6,14.76,15.04,28739,0
2014-02-26,14.92,16,14.8,15.56,77160,0
2014-02-27,15.76,17.16,14.52,14.96,162703,0
2014-02-28,15.4,15.92,14.88,15.32,56416,0
2014-03-03,15.36,15.76,15.16,15.36,30143,0
2014-03-04,15.556,16.8,15.556,15.884,104652,0
2014-03-05,16.04,16.64,15.92,16.28,54458,0
2014-03-06,16.36,16.88,15.56,16.2,54777,0
2014-03-07,16.32,16.756,15.4,16.4,111457,0
2014-03-10,16.52,16.6,15.64,15.8,34630,0
2014-03-11,15.68,16.16,14.8,15,85069,0
2014-03-12,15,15.16,14.12,14.32,70135,0
2014-03-13,14.48,14.6,13.88,14.2,31378,0
2014-03-14,14.16,14.836,14,14.68,45415,0
2014-03-17,14.84,15.32,13.96,14.36,35615,0
2014-03-18,14.48,14.48,14.062,14.32,18288,0
2014-03-19,14.36,15.16,14.36,14.48,32765,0
2014-03-20,14.6,14.6,14.238,14.6,18658,0
2014-03-21,14.6,14.76,14.2,14.72,60388,0
2014-03-24,14.8,14.8,13.6,14.16,41835,0
2014-03-25,14.12,14.24,13.72,13.8,32473,0
2014-03-26,13.88,13.96,12.88,12.88,34750,0
2014-03-27,12.76,13.84,12.52,12.92,30496,0
2014-03-28,12.88,13.12,12.564,12.96,16447,0
2014-03-31,13,13.56,12.88,13.44,27453,0
2014-04-01,13.68,14.12,13.324,13.76,16951,0
2014-04-02,13.76,16.08,13.6,15.92,212846,0
2014-04-03,10.8,12.4,10.72,11.48,305579,0
2014-04-04,11.48,11.6,10.04,10.36,95134,0
2014-04-07,10.36,10.36,9.6,9.84,37734,0
2014-04-08,9.84,9.93,9.16,9.52,34382,0
2014-04-09,9.8,10.72,9.8,10,43211,0
2014-04-10,10.08,10.16,9.32,9.32,21418,0
2014-04-11,9.16,9.4,8.84,8.88,33037,0
2014-04-14,9.08,9.08,8.32,8.4,17206,0
2014-04-15,8.4,8.4,7.6,7.72,31370,0
2014-04-16,7.88,7.96,7.52,7.64,13651,0
2014-04-17,7.8,9.96,7.8,9.948,90019,0
2014-04-21,10.08,10.317,9.12,9.12,44572,0
2014-04-22,9.28,9.52,8.92,9.16,27412,0
2014-04-23,9.8,10.48,9.1464,9.68,87649,0
2014-04-24,9.68,9.96,9.48,9.6,23539,0
2014-04-25,9.4,9.6,8.8,9.4,23836,0
2014-04-28,9.52,9.84,9.08,9.28,11197,0
2014-04-29,9.4,9.68,9.08,9.2,8905,0
2014-04-30,9.08,9.84,9.08,9.6,14815,0
2014-05-01,9.48,9.824,9.116,9.52,3968,0
2014-05-02,9.164,9.4632,8.24,8.36,32558,0
2014-05-05,8.48,8.64,8.36,8.36,19814,0
2014-05-06,8.44,8.6,7.52,8.12,32073,0
2014-05-07,7.9604,8.32,7.8404,8.04,12125,0
2014-05-08,8.044,8.3996,8.04,8.1112,5877,0
2014-05-09,8.04,8.08,7.94,8.04,4306,0
2014-05-12,8,8.24,7.8,8.2,12777,0
2014-05-13,8.2,8.24,7.92,8,3485,0
2014-05-14,7.996,8.2796,7.96,8.1604,6167,0
2014-05-15,8.12,8.24,8.04,8.16,2512,0
2014-05-16,8.264,8.264,8.04,8.04,2641,0
2014-05-19,8.16,8.24,8.16,8.24,1556,0
2014-05-20,8.16,8.2804,8.16,8.16,1596,0
2014-05-21,8.24,8.24,7.96,8.12,5620,0
2014-05-22,8.04,8.32,8.04,8.04,2638,0
2014-05-23,8.16,8.4,8.04,8.396,5818,0
2014-05-27,8.28,8.44,8,8.12,10533,0
2014-05-28,8.08,8.64,8.08,8.64,11313,0
2014-05-29,8.7196,9.12,8.7196,9.04,14935,0
2014-05-30,8.92,9,8.68,8.68,8479,0
2014-06-02,8.64,8.76,8.56,8.664,4059,0
2014-06-03,8.68,8.88,8.48,8.6396,6731,0
2014-06-04,8.44,8.64,8.3604,8.5204,6532,0
2014-06-05,8.28,8.72,8.28,8.6,3714,0
2014-06-06,8.72,8.8,8.644,8.76,5368,0
2014-06-09,8.8,8.8,8.32,8.4,19105,0
2014-06-10,8.52,8.64,8.12,8.24,6175,0
2014-06-11,8.24,8.44,8.12,8.2,14281,0
2014-06-12,8.08,8.354,8.08,8.18,2686,0
2014-06-13,8.08,8.2,8.04,8.2,3947,0
2014-06-16,8.2,8.38,7.8,7.92,14254,0
2014-06-17,7.92,8.3196,7.92,8.04,4004,0
2014-06-18,8.2396,9.068,8.2,8.56,24272,0
2014-06-19,8.52,8.6,8.32,8.6,1937,0
2014-06-20,8.6004,9.08,8.4,8.9604,17557,0
2014-06-23,9.04,9.0796,8.72,8.88,7083,0
2014-06-24,8.88,8.88,8.52,8.64,5283,0
2014-06-25,8.64,8.8,8.32,8.5996,12660,0
2014-06-26,8.52,8.7596,8.1208,8.32,12956,0
2014-06-27,8.2,8.32,7.84,8.2,13673,0
2014-06-30,8.2,8.4228,8.12,8.16,2451,0
2014-07-01,8.2244,8.5072,7.72,8,14641,0
2014-07-02,8.24,8.36,7.88,8.16,4000,0
2014-07-03,8.16,8.2796,8,8.04,1433,0
2014-07-07,7.96,7.96,7.76,7.88,6703,0
2014-07-08,7.96,8.04,7.6,7.6,10846,0
2014-07-09,7.6,8.1596,7.44,7.56,7100,0
2014-07-10,7.48,7.716,7.04,7.5204,6158,0
2014-07-11,7.396,7.72,7.396,7.48,2849,0
2014-07-14,7.48,7.64,7.36,7.52,5662,0
2014-07-15,7.36,7.48,7.04,7.48,5460,0
2014-07-16,7.4376,7.72,7.4376,7.64,1315,0
2014-07-17,7.6,7.64,7.12,7.28,3190,0
2014-07-18,7.2,7.44,7.12,7.4,5437,0
2014-07-21,7.28,7.6,7.08,7.12,12579,0
2014-07-22,7.16,7.6,7.04,7.28,9247,0
2014-07-23,7.32,7.4,7.16,7.28,2155,0
2014-07-24,7.2,7.4,7.2,7.36,993,0
2014-07-25,7.08,7.32,7.0356,7.2,3098,0
2014-07-28,7.04,7.48,6.84,7.48,8704,0
2014-07-29,7.24,7.4892,7.04,7.36,4406,0
2014-07-30,7.24,7.36,7.04,7.36,9461,0
2014-07-31,7.32,7.32,7,7.04,1153,0
2014-08-01,6.8,7.04,6,6.796,8577,0
2014-08-04,6.72,7.0796,6.5596,6.76,5261,0
2014-08-05,6.44,6.64,6.44,6.52,4355,0
2014-08-06,6.44,6.52,6.28,6.32,1991,0
2014-08-07,6.28,6.28,5.8,5.84,20684,0
2014-08-08,5.48,5.72,5.478,5.52,12278,0
2014-08-11,5.08,6.2,5.08,5.68,31008,0
2014-08-12,5.64,6.32,5.48,5.96,32511,0
2014-08-13,5.72,6.16,5.72,5.96,13236,0
2014-08-14,5.84,6.2,5.72,5.8,10317,0
2014-08-15,5.96,6.1596,5.84,5.96,3256,0
2014-08-18,6.4,6.4,5.64,5.88,5702,0
2014-08-19,5.88,5.88,5.64,5.72,2990,0
2014-08-20,5.6,6.72,5.6,6.28,62998,0
2014-08-21,6.2,7.04,5.88,6.88,63521,0
2014-08-22,6.84,7.2,6.64,7.12,14952,0
2014-08-25,7.08,7.12,6.8,7,13536,0
2014-08-26,6.84,6.84,6.64,6.8,9726,0
2014-08-27,6.76,6.76,6.44,6.44,3990,0
2014-08-28,8.32,12.88,8.28,11.36,2167216,0
2014-08-29,10.96,10.96,9.4,9.68,317656,0
2014-09-02,9.72,9.72,8.28,8.36,129817,0
2014-09-03,8.44,12.6,8.36,12.56,573343,0
2014-09-04,14.88,17.36,10.04,10.76,2047670,0
2014-09-05,12.2,13.36,10.8,11.16,807641,0
2014-09-08,11.24,11.72,10.4,10.56,177641,0
2014-09-09,10.64,11.28,9.64,10.72,303654,0
2014-09-10,10.52,10.88,9.84,10.04,119323,0
2014-09-11,9.84,10.16,9.04,9.12,119892,0
2014-09-12,9.28,9.8,8.84,9.2,136198,0
2014-09-15,9.08,10.2,8.84,9.12,112761,0
2014-09-16,9,9.24,8.84,8.84,41733,0
2014-09-17,8.64,9.2,8.4,8.76,94551,0
2014-09-18,8.84,9.48,8.6,8.6,123035,0
2014-09-19,8.52,9.6,8.28,8.56,132378,0
2014-09-22,8.32,8.32,7.52,7.52,59259,0
2014-09-23,7.64,8.84,7.4,7.84,49569,0
2014-09-24,7.6,8.3596,7.6,7.76,15301,0
2014-09-25,7.64,7.72,7.36,7.52,22578,0
2014-09-26,7.52,8.08,7.4,7.72,45632,0
2014-09-29,7.72,8.16,7.52,7.52,48359,0
2014-09-30,7.48,7.8,7.24,7.32,26843,0
2014-10-01,7.32,7.48,6.64,6.76,43025,0
2014-10-02,6.56,6.92,6.4,6.6,36864,0
2014-10-03,6.76,6.928,6.2864,6.52,45920,0
2014-10-06,6.56,6.68,6.36,6.36,11679,0
2014-10-07,6.4,6.48,6.04,6.24,14305,0
2014-10-08,6.32,6.48,6.08,6.28,11538,0
2014-10-09,6.24,6.4,6,6.08,22530,0
2014-10-10,5.96,6.04,5.72,5.76,16641,0
2014-10-13,5.8,6.4004,5.76,5.76,33137,0
2014-10-14,5.84,6.1996,5.8,6.04,18157,0
2014-10-15,5.96,6.24,5.8,6.24,19440,0
2014-10-16,6.16,6.68,6.08,6.2,21213,0
2014-10-17,6.32,6.44,6.04,6.24,12390,0
2014-10-20,6.16,6.72,6.16,6.52,37264,0
2014-10-21,6.7,6.828,6.52,6.68,17499,0
2014-10-22,6.72,6.8,6.24,6.28,36865,0
2014-10-23,6.44,6.44,6.16,6.24,8314,0
2014-10-24,6.16,6.6,6.16,6.24,20878,0
2014-10-27,6.12,6.7196,6,6.2,18344,0
2014-10-28,6.2,6.56,6.04,6.24,39292,0
2014-10-29,6.2,6.2796,5.8,5.804,28772,0
2014-10-30,5.84,6.04,5.84,6,10200,0
2014-10-31,5.96,6.08,5.8,5.92,20475,0
2014-11-03,5.96,6.28,5.8,6.08,28938,0
2014-11-04,6,6.56,6,6.36,29939,0
2014-11-05,6.36,6.444,5.92,6.12,25906,0
2014-11-06,6,6.16,5.88,6.12,16935,0
2014-11-07,6.16,7,6.16,6.52,172856,0
2014-11-10,6.52,6.76,5.92,6.08,49287,0
2014-11-11,6.12,6.32,6,6.2,23673,0
2014-11-12,6.24,6.32,5.84,5.92,24931,0
2014-11-13,6.2796,6.2796,5.84,5.96,28941,0
2014-11-14,6,6,5.84,5.92,13030,0
2014-11-17,5.88,5.88,5.76,5.84,14345,0
2014-11-18,5.84,6.28,5.84,5.96,13226,0
2014-11-19,6,6,5.8,5.8,16134,0
2014-11-20,5.8,6.08,5.8,6,9353,0
2014-11-21,6.04,6.28,5.96,6.0396,23719,0
2014-11-24,6.04,6.084,5.88,6,9922,0
2014-11-25,6.072,6.44,5.9604,6.2,42411,0
2014-11-26,6.2908,6.2908,6,6.24,18784,0
2014-11-28,6.32,6.48,6.12,6.12,11721,0
2014-12-01,5.92,6,5.84,5.88,21425,0
2014-12-02,5.8,5.96,5.8,5.8,15384,0
2014-12-03,5.8,6,5.8,5.88,13731,0
2014-12-04,6.64,6.64,5.8,5.8,4576,0
2014-12-05,5.8,6.1056,5.8,5.92,23442,0
2014-12-08,5.8004,6,5.8,5.8064,15061,0
2014-12-09,5.84,6.2,5.8,5.84,10924,0
2014-12-10,5.8,5.9204,5.8,5.84,8281,0
2014-12-11,5.8,6.2,5.8,5.8,21769,0
2014-12-12,5.8004,5.8912,5.6,5.88,17881,0
2014-12-15,5.76,6.44,5.24,5.56,35964,0
2014-12-16,5.44,5.64,5.28,5.28,12394,0
2014-12-17,5.28,5.4396,5,5.2,24463,0
2014-12-18,5.32,5.4,5.12,5.12,27390,0
2014-12-19,5.12,5.72,5.12,5.56,9549,0
2014-12-22,2.756,3,2.052,2.68,286533,0
2014-12-23,2.76,2.76,2.32,2.52,72872,0
2014-12-24,2.52,2.52,2.368,2.44,11922,0
2014-12-26,2.52,2.72,2.4004,2.56,54534,0
2014-12-29,2.56,2.68,2.44,2.64,23901,0
2014-12-30,2.56,2.68,2.52,2.6,24390,0
2014-12-31,2.56,2.68,2.48,2.48,51146,0
2015-01-02,2.844,3.8,2.68,2.95,143083,0
2015-01-05,3,3.12,2.72,2.9936,45366,0
2015-01-06,2.68,2.814,2.68,2.7004,30645,0
2015-01-07,2.72,2.948,2.7,2.7204,22581,0
2015-01-08,2.76,2.8392,2.76,2.76,8802,0
2015-01-09,2.76,2.8,2.7,2.7,7831,0
2015-01-12,2.72,2.72,2.4804,2.52,21066,0
2015-01-13,2.52,2.5204,2.2404,2.28,37402,0
2015-01-14,2.2952,2.406,2.24,2.24,19601,0
2015-01-15,2.3596,2.3596,2.12,2.12,31718,0
2015-01-16,2.08,2.2392,2.08,2.16,15968,0
2015-01-20,2.16,2.3592,2.16,2.164,13592,0
2015-01-21,2.28,2.4,2.2,2.2792,21171,0
2015-01-22,2.312,2.38,2.16,2.2396,9736,0
2015-01-23,2.28,2.34,2.2,2.32,11151,0
2015-01-26,2.28,2.304,2.28,2.28,2195,0
2015-01-27,2.28,2.28,2.2,2.2004,8516,0
2015-01-28,2.1172,2.4,2.1172,2.36,18142,0
2015-01-29,2.12,2.28,2.12,2.2,13194,0
2015-01-30,2.12,2.16,2.12,2.16,3553,0
2015-02-02,2.18,2.24,2.1004,2.2,7179,0
2015-02-03,2.1,2.2788,2.1,2.12,6366,0
2015-02-04,2.1004,2.236,2.1004,2.194,2697,0
2015-02-05,2.2,2.2004,2.12,2.14,13946,0
2015-02-06,2.12,2.16,2.1,2.16,9593,0
2015-02-09,2.16,2.28,2.12,2.148,3021,0
2015-02-10,2.1204,2.3996,2.1204,2.2404,6671,0
2015-02-11,2.36,2.4,2.36,2.3804,4307,0
2015-02-12,2.36,2.36,2.2584,2.36,2681,0
2015-02-13,2.36,2.36,2.22,2.22,3155,0
2015-02-17,2.2,2.28,2.2,2.2104,3689,0
2015-02-18,2.2352,2.28,2.1204,2.1244,2103,0
2015-02-19,2.124,2.22,2.12,2.16,4050,0
2015-02-20,2.12,2.1996,2.04,2.08,27595,0
2015-02-23,2,2.116,1.5288,1.68,83743,0
2015-02-24,1.72,1.96,1.68,1.88,7726,0
2015-02-25,1.84,1.84,1.56,1.728,15674,0
2015-02-26,1.8,1.8,1.52,1.64,53603,0
2015-02-27,1.68,1.84,1.68,1.8,26145,0
2015-03-02,1.68,2.08,1.68,1.96,15650,0
2015-03-03,1.96,2.08,1.92,2,19775,0
2015-03-04,1.92,2.08,1.88,1.96,7375,0
2015-03-05,2.12,3.16,2.12,2.8,141575,0
2015-03-06,2.88,3.32,2.84,3,104050,0
2015-03-09,2.8,3.76,2.8,3.08,135575,0
2015-03-10,2.92,3.2,2.6,2.88,32500,0
2015-03-11,2.96,3.04,2.72,2.88,11050,0
2015-03-12,2.8,3,2.4,2.4,39850,0
2015-03-13,2.56,2.64,2.32,2.36,40425,0
2015-03-16,2.76,2.8,2.32,2.4,14575,0
2015-03-17,2.72,2.76,2.24,2.36,13125,0
2015-03-18,2.68,2.68,2.24,2.32,7550,0
2015-03-19,2.48,2.48,2.2,2.2,15750,0
2015-03-20,2.4,2.4,2,2,56625,0
2015-03-23,2.2,2.24,1.8,1.84,5925,0
2015-03-24,1.76,2,1.76,1.96,19700,0
2015-03-25,1.96,2.04,1.8,1.84,30125,0
2015-03-26,1.76,2.04,1.76,1.92,10175,0
2015-03-27,1.8,1.92,1.8,1.92,7200,0
2015-03-30,1.8,1.84,1.76,1.76,28475,0
2015-03-31,1.76,1.96,1.76,1.8,3575,0
2015-04-01,1.84,2,1.84,1.92,3725,0
2015-04-02,1.92,2,1.92,1.92,6175,0
2015-04-06,1.92,2,1.88,1.92,1450,0
2015-04-07,2,2,1.9472,2,2586,0
2015-04-08,2,2,1.88,2,6525,0
2015-04-09,2,2.56,2,2.3956,74058,0
2015-04-10,2.4,2.8,2.2,2.28,112175,0
2015-04-13,2.36,2.44,2.28,2.28,17475,0
2015-04-14,2.24,2.36,2.2,2.2,14325,0
2015-04-15,2.2,2.28,2.2,2.276,10281,0
2015-04-16,2.2404,2.36,2.2404,2.2756,3044,0
2015-04-17,2.28,2.28,2.2,2.2,9750,0
2015-04-20,2.202,2.36,2.2,2.3596,50990,0
2015-04-21,2.3932,2.56,2.3,2.4,20438,0
2015-04-22,2.432,2.4932,2.2,2.24,21701,0
2015-04-23,2.24,2.28,2.04,2.24,21475,0
2015-04-24,2,2.16,1.92,2.12,19000,0
2015-04-27,2.08,2.2,2.08,2.16,20550,0
2015-04-28,2.16,2.32,2.12,2.12,6525,0
2015-04-29,2.12,2.12,2.08,2.08,4625,0
2015-04-30,2,2.2,2,2.16,13750,0
2015-05-01,2.12,2.16,2.04,2.08,16425,0
2015-05-04,2.08,2.24,2.04,2.24,31150,0
2015-05-05,2.24,2.24,2.08,2.2,10925,0
2015-05-06,2.12,2.2396,2,2.04,8389,0
2015-05-07,2.12,2.12,2,2,2162,0
2015-05-08,2.24,2.24,2.04,2.04,3925,0
2015-05-11,2.04,2.12,2,2.08,3325,0
2015-05-12,2,2.0892,1.8,2,27029,0
2015-05-13,1.96,2.08,1.92,2,14900,0
2015-05-14,1.96,2,1.84,1.92,10750,0
2015-05-15,1.96,2.08,1.9204,2.028,9382,0
2015-05-18,2.028,2.408,2.028,2.408,48833,0
2015-05-19,2.4,2.56,2.24,2.48,81550,0
2015-05-20,2.4,2.52,2.4,2.4,11975,0
2015-05-21,2.56,2.6,2.32,2.4,33075,0
2015-05-22,2.48,2.48,2.36,2.48,13675,0
2015-05-26,2.36,2.48,2.36,2.4,11020,0
2015-05-27,2.56,2.56,2.4,2.4,3550,0
2015-05-28,2.3684,2.474,2.36,2.474,12691,0
2015-05-29,2.6,2.6,2.4,2.6,10150,0
2015-06-01,2.5984,2.9196,2.52,2.72,59124,0
2015-06-02,2.72,2.9992,2.6476,2.8,28812,0
2015-06-03,2.8,2.92,2.6,2.8,17325,0
2015-06-04,2.84,2.96,2.72,2.96,22575,0
2015-06-05,3,3,2.8,2.88,11400,0
2015-06-08,2.96,3.2,2.92,3,47800,0
2015-06-09,3.08,3.56,3.08,3.4796,118337,0
2015-06-10,3.3556,3.396,2.88,3.1564,71248,0
2015-06-11,3.128,3.5324,2.9728,3.492,28802,0
2015-06-12,3.52,3.8,3.24,3.68,79300,0
2015-06-15,3.76,3.8,3.44,3.6,22550,0
2015-06-16,3.4,3.56,2.88,2.96,44525,0
2015-06-17,2.84,3.2,2.84,2.92,19125,0
2015-06-18,2.92,3.04,2.76,2.8,9275,0
2015-06-19,2.72,3,2.68,2.72,9375,0
2015-06-22,2.64,2.96,2.6,2.68,6600,0
2015-06-23,2.72,2.72,2.5204,2.6,18524,0
2015-06-24,2.48,2.6,2.4,2.52,15850,0
2015-06-25,2.56,3,2.56,2.64,11025,0
2015-06-26,2.76,2.96,2.64,2.68,8175,0
2015-06-29,2.6,2.84,2.4,2.8,15475,0
2015-06-30,2.7832,2.88,2.6,2.6084,7065,0
2015-07-01,2.72,2.92,2.72,2.8,14000,0
2015-07-02,2.8,2.92,2.56,2.56,9275,0
2015-07-06,2.56,2.76,2.56,2.56,2825,0
2015-07-07,2.68,2.68,2.36,2.4,8225,0
2015-07-08,2.4,2.56,2.04,2.32,11675,0
2015-07-09,2.36,2.68,2.32,2.48,9675,0
2015-07-10,2.8,2.8,2.48,2.52,5225,0
2015-07-13,2.6,2.68,2.6,2.68,1925,0
2015-07-14,2.408,2.6632,2.408,2.6632,9050,0
2015-07-15,2.44,2.56,2.44,2.56,229,0
2015-07-16,2.44,2.56,2.44,2.44,3400,0
2015-07-17,2.44,2.52,2.32,2.44,3875,0
2015-07-20,2.4,2.4,2.32,2.4,1950,0
2015-07-21,2.36,2.36,2.32,2.36,2625,0
2015-07-22,2.32,2.32,2.32,2.32,775,0
2015-07-23,2.4,2.4,2.4,2.4,1275,0
2015-07-24,2.48,2.68,2.32,2.36,4125,0
2015-07-27,2,2.2,2,2.2,5225,0
2015-07-28,2.12,2.68,2.12,2.4,3675,0
2015-07-29,2.52,2.56,2.44,2.56,350,0
2015-07-30,2.6,2.6,2.28,2.52,550,0
2015-07-31,2.2,2.44,2.2,2.28,1050,0
2015-08-03,2.4,2.7596,2.04,2.56,17110,0
2015-08-04,2.28,2.4,2.24,2.24,1800,0
2015-08-05,2.4,2.52,2.4,2.4,3500,0
2015-08-06,2.4,2.404,2.08,2.2,8942,0
2015-08-07,2.12,2.36,2.12,2.16,16600,0
2015-08-10,2.08,2.4,2.04,2.04,10450,0
2015-08-11,2.0504,2.2392,2.0504,2.2392,3161,0
2015-08-12,1.96,2.12,1.88,2.12,1825,0
2015-08-13,2.04,2.24,1.8,2.24,7800,0
2015-08-14,1.84,2.12,1.84,2.04,3250,0
2015-08-17,2.04,2.04,2,2,625,0
2015-08-18,1.96,2,1.88,1.92,6650,0
2015-08-19,1.92,2,1.92,2,675,0
2015-08-20,1.88,1.96,1.84,1.84,4125,0
2015-08-21,1.84,2.4,1.68,1.72,8950,0
2015-08-24,1.79,1.79,1.692,1.708,286,0
2015-08-25,1.72,2.04,1.6,1.68,4150,0
2015-08-26,1.6,1.88,1.6,1.68,8575,0
2015-08-27,1.6,1.8,1.6,1.68,500,0
2015-08-28,1.72,2.08,1.72,1.88,7425,0
2015-08-31,1.96,1.96,1.96,1.96,50,0
2015-09-02,1.76,1.96,1.72,1.72,250,0
2015-09-03,1.72,1.72,1.72,1.72,775,0
2015-09-04,1.72,1.8,1.6,1.8,925,0
2015-09-08,1.8,1.8,1.6,1.6,3000,0
2015-09-09,1.6,1.68,1.6,1.68,2600,0
2015-09-10,1.6,1.7792,1.6,1.7344,1975,0
2015-09-11,1.64,1.8,1.64,1.8,4625,0
2015-09-14,1.6,1.96,1.6,1.72,2050,0
2015-09-15,1.56,1.76,1.52,1.64,5250,0
2015-09-16,1.64,1.64,1.48,1.6,4025,0
2015-09-17,1.5,1.62,1.5,1.62,6359,0
2015-09-18,1.48,1.48,1.48,1.48,100,0
2015-09-21,1.6,1.6,1.48,1.48,4000,0
2015-09-22,1.48,1.52,1.48,1.52,600,0
2015-09-23,1.4,1.52,1.2,1.28,17375,0
2015-09-24,1.36,1.4,1.22,1.22,3594,0
2015-09-25,1.2,1.4,1.2,1.24,10575,0
2015-09-28,1.5956,1.5996,1.44,1.48,36909,0
2015-09-29,1.52,1.52,1.28,1.28,11600,0
2015-09-30,1.36,1.56,1.36,1.4,3700,0
2015-10-01,1.4,1.48,1.36,1.4,2250,0
2015-10-02,1.52,1.52,1.36,1.4,6400,0
2015-10-05,1.24,1.4636,1.24,1.4636,6311,0
2015-10-06,1.44,1.64,1.32,1.6,7675,0
2015-10-07,1.52,1.68,1.48,1.48,10275,0
2015-10-08,1.48,1.68,1.48,1.6,9450,0
2015-10-09,1.48,1.68,1.48,1.6,8850,0
2015-10-12,1.68,2.36,1.644,2.12,74371,0
2015-10-13,2.12,2.56,2,2.24,65725,0
2015-10-14,2.24,2.24,1.92,2.16,9900,0
2015-10-15,2.44,2.44,2,2.24,6800,0
2015-10-16,2.36,2.36,2.12,2.24,1300,0
2015-10-19,2.28,2.4,2.12,2.24,9700,0
2015-10-20,2.352,2.352,2.0004,2.2,14200,0
2015-10-21,2.04,2.12,1.96,1.96,3400,0
2015-10-22,1.96,2.04,1.96,2.04,3975,0
2015-10-23,2.08,2.08,1.96,1.96,2750,0
2015-10-26,1.84,1.88,1.84,1.88,5750,0
2015-10-27,1.84,1.92,1.84,1.84,875,0
2015-10-28,1.84,1.84,1.52,1.6,19675,0
2015-10-29,1.72,2,1.6,1.64,1400,0
2015-10-30,1.52,1.6,1.44,1.52,8200,0
2015-11-02,1.6,1.6784,1.444,1.6,10072,0
2015-11-03,1.84,1.84,1.6,1.6,700,0
2015-11-04,1.6708,1.77,1.6708,1.68,1486,0
2015-11-05,1.76,1.8,1.6,1.6,7200,0
2015-11-06,1.6,1.72,1.6,1.72,550,0
2015-11-09,1.746,1.746,1.6,1.6044,1116,0
2015-11-10,1.6,1.68,1.6,1.68,4775,0
2015-11-11,1.6,1.64,1.48,1.48,6300,0
2015-11-12,1.4,1.4,1.4,1.4,2500,0
2015-11-13,1.44,1.56,1.44,1.56,175,0
2015-11-16,1.56,1.6,1.56,1.56,1575,0
2015-11-17,1.44,1.48,1.44,1.48,750,0
2015-11-18,1.48,1.6,1.48,1.52,9875,0
2015-11-19,1.68,2.2,1.44,1.52,15075,0
2015-11-20,1.56,1.76,1.48,1.52,2325,0
2015-11-23,1.52,1.64,1,1.32,21150,0
2015-11-24,1.32,1.6,1.32,1.32,4050,0
2015-11-25,1.36,1.36,1.36,1.36,450,0
2015-11-27,1.56,1.56,1.36,1.4,400,0
2015-11-30,1.4,1.44,1.4,1.4,1475,0
2015-12-01,1.38,1.76,1.38,1.6,48060,0
2015-12-02,1.72,2.08,1.52,1.8864,23878,0
2015-12-03,1.72,2.2,1.72,1.804,23593,0
2015-12-04,2,2,1.92,1.92,550,0
2015-12-07,1.72,1.84,1.72,1.8,1650,0
2015-12-08,1.96,2,1.84,1.884,683,0
2015-12-09,2,2,1.84,1.84,1900,0
2015-12-10,1.76,1.76,1.64,1.64,3700,0
2015-12-11,1.64,1.64,1.64,1.64,25,0
2015-12-14,1.74,1.74,1.156,1.318,38286,0
2015-12-15,1.36,1.52,1.36,1.36,2725,0
2015-12-16,1.92,1.92,1.44,1.64,9200,0
2015-12-17,1.64,1.84,1.56,1.56,4675,0
2015-12-18,1.56,1.72,1.52,1.6,4275,0
2015-12-21,1.56,1.68,1.56,1.56,13925,0
2015-12-22,1.56,1.6176,1.2568,1.4592,29527,0
2015-12-23,1.52,1.52,1.24,1.48,32400,0
2015-12-24,1.32,1.52,1.302,1.36,10414,0
2015-12-28,1.4404,1.56,1.4404,1.48,8103,0
2015-12-29,1.52,1.56,1.266,1.532,4950,0
2015-12-30,1.3252,1.9424,1.32,1.6388,40546,0
2015-12-31,1.6,1.8388,1.324,1.56,28103,0
2016-01-04,1.372,1.724,1.372,1.68,22016,0
2016-01-05,1.6,3.4,1.6,2.4,424454,0
2016-01-06,2.16,3.2,2.16,2.5956,403295,0
2016-01-07,2.568,2.8,2.24,2.48,217274,0
2016-01-08,2.7032,2.708,2.4,2.5204,137905,0
2016-01-11,2.72,2.72,2.12,2.12,156035,0
2016-01-12,2.08,2.3876,1.6724,1.8,298779,0
2016-01-13,2.08,2.178,1.7292,1.9836,114576,0
2016-01-14,2,2.28,1.9996,2.2,24229,0
2016-01-15,2.16,2.3204,2,2.044,21844,0
2016-01-19,2.12,2.12,1.88,2.12,12325,0
2016-01-20,2.28,2.28,1.84,2.04,36952,0
2016-01-21,2.04,2.28,1.8044,2.04,23305,0
2016-01-22,1.9732,2.318,1.96,2.08,54102,0
2016-01-25,2.1899,2.8299,2.185,2.72,164097,0
2016-01-26,3.03,6.4,3.03,3.15,5460576,0
2016-01-27,3.1,3.43,2.65,3.12,1037092,0
2016-01-28,3.1,3.38,2.85,3.15,445456,0
2016-01-29,3.22,3.6689,3.11,3.47,990292,0
2016-02-01,3.33,3.54,3.2,3.44,225563,0
2016-02-02,3.44,3.73,3.39,3.52,147244,0
2016-02-03,3.86,4.48,3.5,3.5,1330526,0
2016-02-04,3.35,3.4133,2.8749,3.12,321313,0
2016-02-05,3.17,3.25,2.73,3.11,164377,0
2016-02-08,2.98,3.22,2.841,3.19,65664,0
2016-02-09,3.13,3.2,2.9701,3.17,36474,0
2016-02-10,3.201,3.21,3.12,3.15,24560,0
2016-02-11,3.18,3.45,2.89,3.243,39893,0
2016-02-12,3.34,3.35,3.21,3.26,24050,0
2016-02-16,3.21,3.49,3.21,3.26,50100,0
2016-02-17,3.4,3.4,3.26,3.26,20559,0
2016-02-18,3.26,3.37,3.24,3.3202,60462,0
2016-02-19,3.39,3.42,3.31,3.381,28686,0
2016-02-22,3.5,3.6099,3.2201,3.47,43397,0
2016-02-23,3.4,3.415,3.3,3.366,11982,0
2016-02-24,3.4,3.45,3.311,3.38,28753,0
2016-02-25,3.34,3.45,3.27,3.37,31503,0
2016-02-26,3.44,3.5,3.37,3.4,27708,0
2016-02-29,3.42,3.46,3.33,3.37,25284,0
2016-03-01,3.34,3.46,3.34,3.38,19934,0
2016-03-02,3.44,3.69,3.328,3.52,158150,0
2016-03-03,3.45,3.65,3.45,3.63,17582,0
2016-03-04,3.69,3.77,3.66,3.71,40868,0
2016-03-07,3.75,3.75,3.58,3.62,19254,0
2016-03-08,3.58,3.6146,3.2,3.27,42902,0
2016-03-09,3.3163,3.6,3.21,3.58,35442,0
2016-03-10,3.57,3.6,3.4911,3.56,5719,0
2016-03-11,3.44,3.5299,3.3701,3.38,22320,0
2016-03-14,3.3,3.59,3.17,3.26,109097,0
2016-03-15,3.4061,3.44,3.3,3.35,7095,0
2016-03-16,3.38,3.52,3.34,3.4299,15616,0
2016-03-17,3.4915,3.5,3.22,3.3001,12817,0
2016-03-18,3.33,3.4633,3.26,3.27,23080,0
2016-03-21,3.27,3.45,3.27,3.38,9572,0
2016-03-22,3.4499,3.45,3.29,3.29,9855,0
2016-03-23,3.3701,3.69,3.35,3.59,96494,0
2016-03-24,3.58,3.74,3.58,3.63,12876,0
2016-03-28,3.59,3.74,3.59,3.74,5950,0
2016-03-29,3.73,3.73,3.38,3.38,37699,0
2016-03-30,3.44,3.5734,3.44,3.5,13572,0
2016-03-31,3.48,3.6,3.471,3.51,14461,0
2016-04-01,3.5633,3.6,3.5,3.57,2759,0
2016-04-04,3.63,3.65,3.55,3.55,2439,0
2016-04-05,3.51,3.65,3.47,3.6,14209,0
2016-04-06,3.51,3.58,3.51,3.58,9244,0
2016-04-07,3.5,3.6499,3.46,3.6,5598,0
2016-04-08,3.63,3.65,3.61,3.63,3953,0
2016-04-11,3.61,3.644,3.47,3.54,7786,0
2016-04-12,3.49,3.54,3.49,3.49,501,0
2016-04-13,3.58,3.58,3.3901,3.51,14241,0
2016-04-14,3.4801,3.58,3.43,3.58,3555,0
2016-04-15,3.52,3.57,3.51,3.51,4425,0
2016-04-18,3.48,3.4863,3.3976,3.4595,5250,0
2016-04-19,3.42,3.45,3.12,3.12,2350,0
2016-04-20,3.15,3.36,3.1,3.35,17722,0
2016-04-21,3.27,3.4899,3.21,3.46,23503,0
2016-04-22,3.45,3.5799,3.39,3.42,7163,0
2016-04-25,3.46,3.46,3.33,3.39,2128,0
2016-04-26,3.37,3.39,3.37,3.39,1833,0
2016-04-27,3.41,3.59,3.3,3.44,30901,0
2016-04-28,3.35,3.64,3.346,3.44,18949,0
2016-04-29,3.43,3.7,3.43,3.5601,20953,0
2016-05-02,3.65,3.7,3.4073,3.68,7688,0
2016-05-03,3.7,3.7,3.68,3.68,1300,0
2016-05-04,3.61,3.61,3.53,3.59,678,0
2016-05-05,3.53,3.68,3.42,3.6638,37190,0
2016-05-06,3.6246,3.63,3.61,3.61,1083,0
2016-05-09,3.6,3.6,3.55,3.55,2501,0
2016-05-10,3.5501,3.5993,3.48,3.48,1865,0
2016-05-11,3.3501,3.63,3.3501,3.5,17304,0
2016-05-12,3.5,3.7324,3.49,3.7324,10122,0
2016-05-13,3.65,3.7,3.65,3.7,4002,0
2016-05-16,3.6615,3.6922,3.661,3.6922,5350,0
2016-05-17,3.663,3.7,3.65,3.65,3697,0
2016-05-18,3.65,3.6599,3.65,3.65,847,0
2016-05-19,3.6668,3.72,3.65,3.7,13262,0
2016-05-20,3.7599,3.7599,3.65,3.65,5832,0
2016-05-23,3.64,3.6605,3.57,3.6,11380,0
2016-05-24,3.59,3.91,3.55,3.91,17828,0
2016-05-25,3.9,4.49,3.87,4.15,40520,0
2016-05-26,3.96,4.15,3.96,4.136,8100,0
2016-05-27,4.18,4.18,4.1,4.18,3500,0
2016-05-31,4.17,4.17,4.03,4.03,3180,0
2016-06-01,4.074,4.074,3.93,3.9889,5162,0
2016-06-02,4.02,4.02,3.93,3.93,5455,0
2016-06-03,3.9999,4.09,3.96,4.09,6945,0
2016-06-06,4.17,4.3,4.1,4.114,11534,0
2016-06-07,4.24,4.48,4.139,4.14,6380,0
2016-06-08,4.111,4.19,4.1,4.1,3369,0
2016-06-09,4.22,4.22,4.1332,4.176,600,0
2016-06-10,4.1124,4.2299,4.1,4.15,11814,0
2016-06-13,4.12,4.12,3.95,4.073,12168,0
2016-06-14,4.04,4.164,3.9001,3.9001,3950,0
2016-06-15,3.8753,4.12,3.84,4.0599,5332,0
2016-06-16,3.96,3.9799,3.96,3.9699,806,0
2016-06-17,4.05,4.05,3.93,3.93,4240,0
2016-06-20,3.96,3.96,3.95,3.95,2203,0
2016-06-21,3.9401,4.04,3.9401,4.0272,7068,0
2016-06-22,3.99,4,3.94,3.99,1800,0
2016-06-23,3.98,4,3.93,3.93,2030,0
2016-06-24,3.93,4,3.88,3.93,2267,0
2016-06-27,3.92,3.92,3.8,3.92,9375,0
2016-06-28,3.9357,4.15,3.9299,4.15,10920,0
2016-06-29,3.97,3.97,3.95,3.96,350,0
2016-06-30,3.99,3.99,3.99,3.99,100,0
2016-07-01,3.92,4.25,3.92,4.0605,2663,0
2016-07-05,3.97,3.97,3.96,3.96,713,0
2016-07-06,3.89,4.22,3.89,4.0999,2687,0
2016-07-07,3.92,3.989,3.92,3.989,1503,0
2016-07-08,3.9557,3.9557,3.9557,3.9557,100,0
2016-07-11,4.03,4.05,3.93,4.05,1445,0
2016-07-12,4.13,4.13,3.96,3.96,3571,0
2016-07-13,4.04,4.17,4.0201,4.0616,20905,0
2016-07-14,4.0301,4.15,4.02,4.02,3650,0
2016-07-15,4.02,4.2,3.97,3.97,7393,0
2016-07-18,3.98,4.07,3.97,3.97,8409,0
2016-07-19,4.07,4.07,3.95,4.01,600,0
2016-07-20,4.0099,4.0099,3.9775,3.9999,3435,0
2016-07-21,3.9895,4.17,3.97,4.16,23235,0
2016-07-22,4.0496,4.1299,4.0496,4.0571,1468,0
2016-07-25,4.11,4.2335,4.061,4.115,7148,0
2016-07-26,4.27,5.12,4.25,4.5705,146311,0
2016-07-27,4.7207,4.7207,4,4.2096,28542,0
2016-07-28,4.42,4.42,4.15,4.22,10454,0
2016-07-29,4.1392,4.2689,4.011,4.0899,4451,0
2016-08-01,4.02,4.04,3.95,3.95,15660,0
2016-08-02,3.969,4.2,3.92,3.92,6600,0
2016-08-03,3.9501,4.054,3.95,3.95,2436,0
2016-08-05,3.9315,4.09,3.9315,3.98,18088,0
2016-08-08,3.88,3.88,3.75,3.75,8610,0
2016-08-09,3.72,3.736,3.29,3.38,20773,0
2016-08-10,3.4499,3.5299,3.44,3.49,9004,0
2016-08-11,3.4999,3.73,3.28,3.68,22204,0
2016-08-12,3.7099,3.95,3.7,3.7899,38194,0
2016-08-15,3.59,3.59,3.59,3.59,110,0
2016-08-16,3.5501,3.6493,3.46,3.6,13014,0
2016-08-18,3.6101,3.69,3.61,3.63,5725,0
2016-08-19,3.57,3.7599,3.45,3.45,8634,0
2016-08-23,3.4399,3.4399,3.27,3.31,3981,0
2016-08-25,3.3699,3.4,3.3699,3.3999,1950,0
2016-08-26,3.36,3.4399,3.31,3.31,5250,0
2016-08-29,3.29,3.29,3.03,3.15,7206,0
2016-08-30,3.043,3.26,2.94,3.26,11580,0
2016-08-31,3.26,3.4,3.021,3.0901,15064,0
2016-09-01,3.27,3.35,3.27,3.32,2182,0
2016-09-02,3.4,3.4,3.31,3.31,1398,0
2016-09-06,3.2899,3.45,3.2899,3.45,2393,0
2016-09-07,3.2905,3.2905,3.2905,3.2905,320,0
2016-09-08,3.4499,3.55,3.2501,3.43,44148,0
2016-09-09,3.5,3.5904,3.5,3.5773,11524,0
2016-09-12,3.49,3.49,3.2101,3.45,6374,0
2016-09-13,3.314,3.44,3.314,3.43,1090,0
2016-09-14,3.4401,3.4401,3.44,3.44,2256,0
2016-09-15,3.47,3.47,3.47,3.47,296,0
2016-09-16,3.31,3.31,3.31,3.31,100,0
2016-09-19,3.3,3.44,3.3,3.3001,4029,0
2016-09-20,3.3,3.3,2.92,3.08,18235,0
2016-09-21,3.04,3.1396,3.04,3.1396,5042,0
2016-09-22,3.1,3.2501,3.1,3.22,3750,0
2016-09-23,3.19,3.19,3.16,3.16,3890,0
2016-09-26,3.2108,3.2732,3.18,3.26,606,0
2016-09-27,3.23,3.3095,3.23,3.27,700,0
2016-09-28,3.25,3.25,3.15,3.25,9660,0
2016-09-29,3.2999,3.2999,3.1,3.1,3285,0
2016-09-30,3.12,3.205,3.12,3.1708,4040,0
2016-10-03,3.19,3.23,3.15,3.15,597,0
2016-10-04,3.19,3.39,3.17,3.39,9220,0
2016-10-05,3.43,3.5,3.43,3.45,4225,0
2016-10-06,3.4889,3.4889,3.39,3.4,2200,0
2016-10-07,3.47,3.6,3.39,3.6,14456,0
2016-10-10,3.65,3.65,3.6,3.6,23560,0
2016-10-11,3.67,3.7,3.46,3.56,2899,0
2016-10-12,3.5961,3.5961,3.5961,3.5961,100,0
2016-10-13,3.37,3.4349,3.35,3.4349,425,0
2016-10-14,3.43,3.533,3.32,3.533,500,0
2016-10-17,3.4829,3.4829,3.39,3.3991,2800,0
2016-10-18,3.32,3.4508,3.02,3.02,12703,0
2016-10-19,3.09,3.62,3.01,3.47,53171,0
2016-10-20,3.4448,3.47,3.41,3.47,2917,0
2016-10-21,3.295,3.4551,3.26,3.4551,3000,0
2016-10-24,3.05,3.4,3.05,3.255,7124,0
2016-10-25,3.25,3.25,3.25,3.25,480,0
2016-10-27,3.4,3.4,2.86,2.925,22316,0
2016-10-28,2.75,3.125,2.75,3.125,3338,0
2016-10-31,3.1,3.15,3.045,3.1,4537,0
2016-11-01,3.05,3.45,3,3.3,30953,0
2016-11-02,3.16,3.45,3.16,3.45,231,0
2016-11-03,3.35,3.4,3.3,3.3,1915,0
2016-11-04,3.3,3.45,3.25,3.25,5055,0
2016-11-07,3.31,3.4,3.31,3.35,927,0
2016-11-09,3.35,3.38,3.35,3.35,978,0
2016-11-10,3.3,3.45,3.25,3.375,8817,0
2016-11-11,3.3,3.5,3.25,3.5,36720,0
2016-11-14,3.56,3.6,3.45,3.51,25662,0
2016-11-15,3.5695,3.5695,3.5,3.5,1200,0
2016-11-16,3.5,3.5,3.45,3.45,1969,0
2016-11-17,3.55,3.8,3.5,3.55,9556,0
2016-11-18,3.6,3.625,3.6,3.605,1811,0
2016-11-21,3.6,3.6,3.5,3.5,3099,0
2016-11-22,3.8,3.85,3.5,3.6,6875,0
2016-11-23,3.75,3.75,3.6,3.6,1974,0
2016-11-25,3.6154,3.6154,3.6,3.6,600,0
2016-11-29,3.6,3.95,3.6,3.75,4930,0
2016-11-30,3.75,3.75,3.7,3.75,915,0
2016-12-01,3.7,3.7,3.55,3.5988,580,0
2016-12-02,3.6,3.6,3.5,3.5,10000,0
2016-12-05,3.5,3.5,3.35,3.35,5686,0
2016-12-06,3.35,3.35,3.3,3.325,9055,0
2016-12-07,3.427,3.427,3.4,3.4,820,0
2016-12-08,3.35,3.425,3.35,3.425,1225,0
2016-12-09,3.45,3.45,3.4,3.4,2571,0
2016-12-12,3.35,3.35,3.3,3.3,1293,0
2016-12-13,3.35,3.5,3.35,3.35,3150,0
2016-12-14,3.4,3.4,3.3,3.325,4213,0
2016-12-15,3.3,3.4,3.3,3.4,5200,0
2016-12-16,3.38,3.38,3.38,3.38,375,0
2016-12-19,3.5,3.575,3.3,3.575,26798,0
2016-12-20,3.55,3.75,3.55,3.6,3150,0
2016-12-22,3.55,3.572,3.45,3.455,7650,0
2016-12-23,3.625,3.8,3.5,3.775,38436,0
2016-12-27,3.75,3.8,3.4,3.7659,66427,0
2016-12-28,3.75,3.75,3.725,3.725,1700,0
2016-12-29,3.7277,3.7277,3.65,3.655,2075,0
2016-12-30,3.705,3.75,3.7,3.75,5805,0
2017-01-04,3.75,3.95,3.6,3.775,3919,0
2017-01-05,3.8,3.94,3.8,3.9,28829,0
2017-01-06,3.9,3.9,3.9,3.9,1090,0
2017-01-09,3.8538,3.8538,3.85,3.85,825,0
2017-01-10,3.9,3.9,3.85,3.85,1544,0
2017-01-11,3.8,3.85,3.8,3.85,300,0
2017-01-12,3.9,3.9,3.45,3.6,27530,0
2017-01-13,3.65,3.65,3.25,3.45,16942,0
2017-01-17,3.55,3.55,3.4,3.55,6434,0
2017-01-18,3.55,3.6,3.45,3.6,32256,0
2017-01-19,3.65,3.95,3.4,3.45,95431,0
2017-01-20,3.45,3.45,3.3,3.35,2953,0
2017-01-23,3.3,3.3165,3,3.005,65105,0
2017-01-24,3.1,3.4,3.1,3.1,7559,0
2017-01-25,3.15,3.5,3.1,3.15,52461,0
2017-01-26,3.2,3.5,3.15,3.25,12215,0
2017-01-30,3.2,3.3,3.2,3.2,1439,0
2017-01-31,3.2,3.2,3.05,3.1,2809,0
2017-02-01,3.15,3.15,3.15,3.15,403,0
2017-02-02,3.1,3.225,3.1,3.2,6497,0
2017-02-03,3.15,3.2,3.1,3.2,3500,0
2017-02-06,3.15,3.2,3.05,3.13,3950,0
2017-02-07,3.1,3.1,3.1,3.1,200,0
2017-02-08,3.15,3.15,2.85,3.025,8731,0
2017-02-09,2.95,3.5,2.95,3.5,17443,0
2017-02-14,3.4,3.45,3.35,3.4,2310,0
2017-02-15,3.475,3.475,3.45,3.45,400,0
2017-02-16,3.4,3.5,3.4,3.45,5668,0
2017-02-17,3.5,3.7,3.35,3.675,37635,0
2017-02-21,3.6,3.6,3.3,3.4,24837,0
2017-02-22,3.5,3.55,3.35,3.45,10034,0
2017-02-23,3.45,3.55,3.4,3.4,2957,0
2017-02-24,3.4,3.4,3.4,3.4,401,0
2017-02-27,3.25,3.25,2.8,2.9,16225,0
2017-02-28,2.933,3,2.85,2.9,6798,0
2017-03-01,2.7,2.8,2.7,2.8,7774,0
2017-03-02,2.75,2.75,2.6,2.725,30544,0
2017-03-03,2.9,2.9,2.75,2.75,2664,0
2017-03-06,2.7,2.725,2.65,2.65,2590,0
2017-03-07,2.6,2.6,2.6,2.6,595,0
2017-03-08,2.6,2.65,2.55,2.55,2364,0
2017-03-09,2.5,2.6,2.25,2.45,5706,0
2017-03-10,2.5,2.65,2.25,2.275,9293,0
2017-03-13,2.5,2.5,2.11,2.25,16539,0
2017-03-14,2.2,2.5,2.2,2.4,7138,0
2017-03-15,2.35,3,2.3,2.7274,16461,0
2017-03-16,2.875,2.875,2.65,2.7047,975,0
2017-03-17,2.65,2.772,2.65,2.7,520,0
2017-03-20,2.65,2.9025,2.65,2.8,5064,0
2017-03-21,2.75,2.85,2.7,2.75,1463,0
2017-03-22,2.8,2.8,2.775,2.8,975,0
2017-03-24,2.8762,2.9,2.8,2.85,4975,0
2017-03-29,2.85,2.95,2.85,2.95,2195,0
2017-03-30,2.9,2.9,2.875,2.895,1240,0
2017-03-31,2.85,2.85,2.85,2.85,533,0
2017-04-03,2.8,2.825,2.75,2.8,1176,0
2017-04-04,2.8,2.85,2.8,2.85,1417,0
2017-04-05,2.8002,2.85,2.69,2.75,17354,0
2017-04-06,2.6,2.75,2.55,2.7,17245,0
2017-04-07,2.6039,2.75,2.4,2.7,12647,0
2017-04-10,2.6,2.6,2.45,2.45,1662,0
2017-04-11,2.5,2.55,2.4,2.55,4464,0
2017-04-12,2.45,2.45,2.35,2.35,4002,0
2017-04-13,2.25,2.25,2.25,2.25,100,0
2017-04-17,2.05,2.25,2.05,2.2,2035,0
2017-04-19,2.3,2.3,2.3,2.3,100,0
2017-04-20,2.3,2.3,2.2,2.24,1373,0
2017-04-21,2.25,2.25,2.25,2.25,349,0
2017-04-24,2.25,2.3,2.05,2.05,20341,0
2017-04-25,2.16,2.16,2.05,2.05,2800,0
2017-04-26,2.05,2.05,2.05,2.05,1000,0
2017-04-27,2.05,2.05,2,2,4599,0
2017-04-28,2,2.55,1.9,1.95,132601,0
2017-05-01,1.95,1.95,1.75,1.8,17521,0
2017-05-02,1.7,1.8,1.55,1.7,18134,0
2017-05-03,1.8,1.85,1.75,1.8,2670,0
2017-05-04,1.7579,1.7579,1.55,1.55,36932,0
2017-05-05,1.55,1.9,1.5,1.6,72499,0
2017-05-08,1.7,2.45,1.55,1.65,1536946,0
2017-05-09,1.65,1.775,1.6,1.6,157420,0
2017-05-10,1.6,1.625,1.25,1.35,112385,0
2017-05-11,1.435,1.6,1.1,1.6,164122,0
2017-05-12,1.5,1.55,1.45,1.45,23740,0
2017-05-15,1.45,1.55,1.3,1.45,48431,0
2017-05-16,1.45,1.55,1.4259,1.45,20968,0
2017-05-17,1.35,1.45,1.3,1.425,20998,0
2017-05-18,1.5,1.5,1.4,1.4,9930,0
2017-05-19,1.4,1.5,1.3,1.4,55113,0
2017-05-22,1.4,1.55,1.4,1.55,24116,0
2017-05-23,1.55,1.55,1.4,1.4386,21056,0
2017-05-24,1.255,1.5,1.25,1.5,38963,0
2017-05-25,1.4,1.4,1.1982,1.3,42399,0
2017-05-26,1.25,1.5,1.25,1.45,41188,0
2017-05-30,1.45,1.45,1.325,1.345,17342,0
2017-05-31,1.4,1.4,1.3,1.325,9316,0
2017-06-01,1.4,1.4,1.25,1.3,11302,0
2017-06-02,1.325,1.5,1.275,1.4,83118,0
2017-06-05,1.35,1.5,1.3,1.325,30908,0
2017-06-06,1.35,1.4,1.26,1.325,22903,0
2017-06-07,1.35,1.5,1.325,1.4,16578,0
2017-06-08,1.45,1.45,1.36,1.45,1350,0
2017-06-09,1.4,1.4,1.3,1.3,5054,0
2017-06-12,1.45,1.5,1.35,1.4,42468,0
2017-06-13,1.35,1.4,1.35,1.39,4342,0
2017-06-14,1.375,1.45,1.355,1.4,1400,0
2017-06-15,1.35,1.35,1.3,1.3,3753,0
2017-06-16,1.4,1.4,1.15,1.2,54616,0
2017-06-19,1.24,1.35,1.2,1.25,10733,0
2017-06-20,1.45,2.3,1.35,1.35,2771907,0
2017-06-21,1.25,1.35,1.2,1.2,200251,0
2017-06-22,1.2,1.3,1.2,1.25,83299,0
2017-06-23,1.2482,1.4,1.2482,1.3,114655,0
2017-06-26,1.4,1.4,1.25,1.3,42844,0
2017-06-27,1.31,1.345,1.25,1.275,49346,0
2017-06-28,1.2769,1.3,1.15,1.2,80644,0
2017-06-29,1.2,1.25,1.15,1.15,68153,0
2017-06-30,1.2,1.2,1.1,1.15,55243,0
2017-07-03,1.2,1.2098,1.15,1.15,15528,0
2017-07-05,1.25,1.25,1.15,1.175,13887,0
2017-07-06,1.15,1.2,1.15,1.2,17857,0
2017-07-07,1.2,1.25,1.15,1.2,58405,0
2017-07-10,1.2,1.231,1.1,1.1,48654,0
2017-07-11,1.2,1.24,1.1,1.24,13801,0
2017-07-12,1.15,1.25,1.15,1.2,29967,0
2017-07-13,1.22,1.225,1.1,1.1,8750,0
2017-07-14,1.2,1.2,1.15,1.15,4815,0
2017-07-17,1.155,1.2,1.1,1.1,19445,0
2017-07-18,1.1,1.1761,1.1,1.1,6406,0
2017-07-19,1.1,1.15,1.1,1.125,7094,0
2017-07-20,1.15,1.15,1.1,1.1,33737,0
2017-07-21,1.1,1.125,1.1,1.1,5462,0
2017-07-24,1.1,1.1,0.9,1.05,74476,0
2017-07-25,1,1.1,0.95,1.1,40516,0
2017-07-26,1.05,1.1,1.05,1.1,5795,0
2017-07-27,1.05,1.1267,1.05,1.1,29213,0
2017-07-28,1.1,1.1,1.05,1.05,6091,0
2017-07-31,1.05,1.0733,1.05,1.05,4717,0
2017-08-01,1.05,1.1,1.05,1.1,3306,0
2017-08-02,1.05,1.075,1.05,1.075,2850,0
2017-08-03,1.1,1.125,1.05,1.05,3709,0
2017-08-04,1.05,1.05,0.95,0.95,16667,0
2017-08-07,0.95,0.9819,0.95,0.95,4620,0
2017-08-08,0.94,1,0.9103,1,18996,0
2017-08-09,0.94,1,0.9002,1,10099,0
2017-08-10,0.9134,0.9214,0.9001,0.9198,12401,0
2017-08-11,0.9,0.9269,0.9,0.91,708,0
2017-08-14,0.92,0.9799,0.92,0.9486,1851,0
2017-08-15,0.91,1.04,0.91,1.04,31303,0
2017-08-16,1.09,1.1,1.02,1.0522,42615,0
2017-08-17,1.09,1.09,1.03,1.0401,8614,0
2017-08-18,1.09,1.09,0.9308,0.9975,15378,0
2017-08-21,1,1.15,0.96,1.129,79999,0
2017-08-22,1.13,1.149,1.08,1.08,10565,0
2017-08-23,1.0801,1.0801,1,1.06,13011,0
2017-08-24,1.05,1.14,1.05,1.06,36099,0
2017-08-25,1.12,1.15,1.0501,1.0664,23882,0
2017-08-28,1.0615,1.0799,0.9999,1,66427,0
2017-08-29,1.07,1.13,1,1.01,71957,0
2017-08-30,1.01,1.1716,1,1.1255,153513,0
2017-08-31,1.08,1.17,1.08,1.1001,92743,0
2017-09-01,1.1,1.14,1.0553,1.1028,31701,0
2017-09-05,1.09,1.1,1.0389,1.08,4075,0
2017-09-06,1.09,1.13,1.05,1.13,7706,0
2017-09-07,1.17,1.2201,1.1105,1.1662,90819,0
2017-09-08,1.12,1.19,1.12,1.19,66908,0
2017-09-11,1.19,1.19,1.15,1.15,1302,0
2017-09-12,1.17,1.19,1.13,1.1799,6325,0
2017-09-13,1.17,1.225,1.16,1.16,24533,0
2017-09-14,1.18,1.22,1.17,1.17,20341,0
2017-09-15,1.17,1.18,1.17,1.17,2255,0
2017-09-18,1.17,1.171,1.16,1.16,8542,0
2017-09-19,1.19,1.19,1.14,1.14,15974,0
2017-09-20,1.13,1.2,1.13,1.18,7611,0
2017-09-21,1.15,1.18,1.06,1.08,37621,0
2017-09-22,1.13,1.14,1.06,1.11,25718,0
2017-09-25,1.13,1.13,1.078,1.12,11089,0
2017-09-26,1.015,1.11,1,1.11,42474,0
2017-09-27,1.09,1.0999,1.06,1.0758,13198,0
2017-09-28,1.0899,1.1,1.0899,1.1,8650,0
2017-09-29,1.1,1.1,1.06,1.08,7384,0
2017-10-02,1.06,1.062,1.04,1.0499,4087,0
2017-10-03,1.04,1.05,1.03,1.0384,11954,0
2017-10-04,1.04,1.079,1.04,1.05,23868,0
2017-10-05,1.08,1.15,1.0665,1.1003,28950,0
2017-10-06,1.1499,1.2899,1.11,1.25,56225,0
2017-10-09,1.3,1.44,1.24,1.28,165582,0
2017-10-10,1.3249,1.3249,1.15,1.225,10982,0
2017-10-11,1.22,1.235,1.16,1.17,16801,0
2017-10-12,1.16,1.27,1.1201,1.19,34359,0
2017-10-13,1.249,1.249,1.15,1.15,15578,0
2017-10-16,1.2,1.24,1.17,1.1801,20012,0
2017-10-17,1.185,1.185,1.16,1.17,871,0
2017-10-18,1.1694,1.1694,1.13,1.165,1400,0
2017-10-19,1.1899,1.2,1.1599,1.18,4459,0
2017-10-20,1.181,1.26,1.1301,1.15,12755,0
2017-10-23,1.12,1.27,1.12,1.14,11401,0
2017-10-24,1.14,1.15,1.1,1.12,4997,0
2017-10-25,1.14,1.16,1.12,1.16,6766,0
2017-10-26,1.2,1.225,1.175,1.175,8083,0
2017-10-30,1.19,1.5,1.19,1.25,247197,0
2017-10-31,1.25,1.25,1.17,1.183,18857,0
2017-11-01,1.18,1.2,1.1379,1.14,17664,0
2017-11-02,1.18,1.185,1.15,1.15,6088,0
2017-11-06,1.13,1.1523,0.95,0.9581,231898,0
2017-11-07,0.93,1.0145,0.93,0.95,49478,0
2017-11-08,0.9501,1.06,0.93,0.97,63539,0
2017-11-09,1.04,2.29,0.99,1.2974,3025136,0
2017-11-10,1.4,1.4,1.18,1.1924,559103,0
