Date,Open,High,Low,Close,Volume,OpenInt
2011-07-27,32.5,34.5,27.5,28.6,2917,0
2011-07-28,27.25,27.25,26.25,26.25,564,0
2011-07-29,26.25,27,24.2,25.65,187,0
2011-08-01,24.35,25.35,24.35,25.25,320,0
2011-08-02,24.05,24.05,24,24,360,0
2011-08-03,24,24,19.5,21.2,431,0
2011-08-04,24.25,25,21.25,21.25,792,0
2011-08-05,18.65,19.95,18.25,18.8,1902,0
2011-08-08,18.6,18.6,13.55,15,2006,0
2011-08-09,17.5,17.5,16.2,16.25,2145,0
2011-08-10,16.75,16.75,15.5,16.2,2752,0
2011-08-11,16.45,18.4,16.45,17.55,483,0
2011-08-12,18.25,19.7,17.8,19.3,859,0
2011-08-15,17.55,19.75,17.55,17.6,1713,0
2011-08-16,17.75,19.25,17.75,18.8,588,0
2011-08-18,18.1,18.25,17.05,17.35,266,0
2011-08-19,17.45,17.45,14.5,15.75,1372,0
2011-08-23,15.5,15.5,15.5,15.5,101,0
2011-08-24,16.55,19.75,15,18,1884,0
2011-08-25,16.4,19.4,16.05,17,1321,0
2011-08-26,16.1,18.4,16.1,16.45,160,0
2011-08-29,17.85,18.9,17.75,18.5,577,0
2011-08-30,18.5,23.55,18.5,20.05,3025,0
2011-08-31,22.5,23.55,19.1,20.25,3404,0
2011-09-01,20.25,22.1,20,21.4,931,0
2011-09-02,20.5,20.5,19.1,19.3,3054,0
2011-09-06,18.85,20,18.85,18.85,88,0
2011-09-07,19.65,22.45,17.75,21.25,3359,0
2011-09-08,21.25,21.25,20.45,20.45,286,0
2011-09-09,20.75,22.05,20,21.05,478,0
2011-09-12,20.5,20.65,19.05,20.65,1160,0
2011-09-13,19.45,22.15,19.45,21.3,220,0
2011-09-14,22.35,23.2,21.5,22.8,2447,0
2011-09-15,22.45,23.2,20.45,21.6,7418,0
2011-09-16,21,21.8,21,21.75,147,0
2011-09-19,20.9,22.1,20.6,20.95,633,0
2011-09-20,21.2,21.2,19.25,19.85,538,0
2011-09-21,19.4,20.85,17.65,17.65,413,0
2011-09-22,17.65,20.5,17.65,18,722,0
2011-09-23,19.75,19.75,18.5,19.5,240,0
2011-09-26,19.65,19.75,16.35,18.25,3566,0
2011-09-27,17.35,18.6,16.25,18.3,1798,0
2011-09-28,16.95,18.2,16.2,17.15,2577,0
2011-09-29,17.2,18.45,16.35,16.9,606,0
2011-09-30,18.15,18.15,15.9,15.95,1240,0
2011-10-03,16,16.85,15,15.05,2075,0
2011-10-04,17.25,17.25,14.5,15,1106,0
2011-10-05,14.95,15.4,14.5,14.75,2109,0
2011-10-06,14.45,15.1,14,15,1010,0
2011-10-07,14.05,14.8,13.95,13.95,280,0
2011-10-10,14.7,14.85,13.95,14.65,560,0
2011-10-11,14.7,14.9,14.05,14.75,2378,0
2011-10-12,14.05,18.65,14.05,16.15,3563,0
2011-10-13,15.7,16.05,14.75,15.75,733,0
2011-10-14,16.15,18.25,16.15,17.85,1815,0
2011-10-17,17.5,17.65,16.7,16.9,592,0
2011-10-18,17.45,17.5,15.65,16.9,300,0
2011-10-19,15.5,16.25,15.45,15.5,489,0
2011-10-20,15.15,17.45,15.15,16.85,1817,0
2011-10-24,16.9,17,16.9,17,360,0
2011-10-25,15.4,17,15.4,15.9,460,0
2011-10-27,15.7,16.25,15.2,16.25,821,0
2011-10-28,15.2,16.15,15.2,15.9,563,0
2011-10-31,15.95,17,15.9,17,748,0
2011-11-01,16.85,16.85,15.2,15.2,1139,0
2011-11-02,15.95,16.45,15.15,16.2,180,0
2011-11-03,16.4,16.4,15.2,16.4,209,0
2011-11-04,16.35,16.35,15.3,16.25,477,0
2011-11-07,16.25,16.25,15.15,15.9,107,0
2011-11-08,15.5,15.5,15.15,15.45,958,0
2011-11-09,15.1,15.5,15.1,15.3,587,0
2011-11-10,14.05,15.95,14.05,14.6,1641,0
2011-11-11,14.35,16.15,14.35,15.1,3684,0
2011-11-14,15.45,15.75,14.8,15.45,831,0
2011-11-15,15.15,15.25,14.4,15.25,1300,0
2011-11-16,15.75,15.75,15.25,15.25,207,0
2011-11-17,15.05,15.65,14.85,14.9,200,0
2011-11-18,15.65,15.65,14.35,15.2,313,0
2011-11-21,14.85,15,14.55,14.65,5239,0
2011-11-22,14.85,15.25,14.05,14.95,1180,0
2011-11-23,14.55,14.9,13.85,14.3,401,0
2011-11-25,14.1,14.55,14.1,14.5,1886,0
2011-11-28,14.95,15.1,14.5,15.1,1218,0
2011-11-29,14.5,14.85,13.8,14.15,866,0
2011-11-30,14.75,15.15,14.15,15.15,730,0
2011-12-01,14.1,15,13.1,15,1923,0
2011-12-02,14.65,14.65,13.05,13.75,466,0
2011-12-05,13.25,14.45,13.25,13.8,2187,0
2011-12-06,13.5,14.7,13.5,13.5,765,0
2011-12-07,13.15,13.95,12.75,13.55,490,0
2011-12-08,13.8,13.8,12.85,12.85,1762,0
2011-12-09,12.5,14.7,12.5,12.8,467,0
2011-12-12,12.8,12.8,12.1,12.1,3237,0
2011-12-13,12.25,12.55,12.1,12.15,400,0
2011-12-14,12.6,12.6,12.15,12.45,889,0
2011-12-15,12.05,13.75,12.05,13.7,393,0
2011-12-16,13.35,13.35,11.05,11.05,6017,0
2011-12-19,11.05,14,11.05,12.2,7686,0
2011-12-20,12.85,13.8,11.3,11.75,1508,0
2011-12-21,11.6,12.05,10.55,10.65,3454,0
2011-12-22,10.55,12.15,10.4,12.15,2437,0
2011-12-23,11.65,12.25,11.65,11.8,1336,0
2011-12-27,11.65,12.7,10.4,10.45,1105,0
2011-12-28,10.4,10.45,9.95,10.3,3374,0
2011-12-29,9.8,11.55,9.8,11,3690,0
2011-12-30,11.5,11.5,10.41,10.8,1397,0
2012-01-03,10.2,11.35,10.2,11.3,573,0
2012-01-04,11.75,13.7,11.3,13.7,1868,0
2012-01-05,11.8,13.75,11.8,13.7,1287,0
2012-01-06,11.5,13.65,11.5,13.25,5263,0
2012-01-09,13.75,13.9,13,13.5,1933,0
2012-01-10,12.65,13.6,11.9,12.55,888,0
2012-01-11,12.5,13.4,11.95,13.25,1445,0
2012-01-12,13.25,13.25,13,13.2,436,0
2012-01-13,13.4,13.4,12.25,12.25,1712,0
2012-01-17,12.5,13.15,11.55,11.75,2922,0
2012-01-18,11.65,12,10.75,10.75,2142,0
2012-01-19,11.2,12.3,11,12.1,3679,0
2012-01-20,12.1,12.3,11.45,11.85,417,0
2012-01-23,11.95,11.95,11,11,3835,0
2012-01-24,11.95,11.95,10.8,11.1,2017,0
2012-01-25,11,11.6,10.8,11.1,2153,0
2012-01-26,11.25,11.45,10.9,10.9,633,0
2012-01-27,11.25,11.25,10.6,10.8,1094,0
2012-01-30,11,11.2,10.85,11.15,4875,0
2012-01-31,11.2,11.2,10.8,10.9,3564,0
2012-02-01,11.15,11.4,10.85,11.15,1493,0
2012-02-02,10.85,11.15,10.55,10.8,2109,0
2012-02-03,10.85,11.4,10.85,11.4,9324,0
2012-02-06,11.2,13,11.15,13,16830,0
2012-02-07,14,14.2,11.85,12.5,15086,0
2012-02-08,12.5,13.55,12.3,12.95,7341,0
2012-02-09,13.95,15.25,13,15,11492,0
2012-02-10,15,15,13.65,14.2,4299,0
2012-02-13,14.4,14.4,13.5,13.5,2785,0
2012-02-14,13.9,17,13.5,14.55,54500,0
2012-02-15,17.3,19.25,14.85,15.15,120816,0
2012-02-16,15.25,17,15,15.85,20036,0
2012-02-17,17,17,16,16.9,10307,0
2012-02-21,17.2,18.65,16.75,18.5,10144,0
2012-02-22,19.25,21.55,18.5,21.15,27116,0
2012-02-23,21.35,21.65,19.75,20.25,11294,0
2012-02-24,19.95,20.15,18.8,19.75,10953,0
2012-02-27,18.55,20.6,17.05,19.1,14017,0
2012-02-28,18.25,20.75,18.25,19.9,3633,0
2012-02-29,18.55,20.4,17.65,18,5944,0
2012-03-01,18,18.25,16.7,18.15,1984,0
2012-03-02,17.75,17.75,15.95,16.55,4145,0
2012-03-05,16.55,16.9,15.7,16.25,4241,0
2012-03-06,15.45,16.5,15.45,16.3,936,0
2012-03-07,17.05,17.05,15.95,16.3,2554,0
2012-03-08,15.45,17.8,15.45,16.75,1870,0
2012-03-09,16.75,17.6,16.75,17,2034,0
2012-03-12,17.45,19.85,17.45,18.75,5442,0
2012-03-13,18.7,19.1,17.85,18.3,1513,0
2012-03-14,18.3,19,18.3,18.35,1119,0
2012-03-15,18.3,19.05,18,19,1863,0
2012-03-16,19.75,20,19.1,19.85,1690,0
2012-03-19,19.75,19.75,19.3,19.35,890,0
2012-03-20,19.3,19.95,19.3,19.55,3518,0
2012-03-21,19.4,19.9,18.7,18.9,2488,0
2012-03-22,18.75,19.75,17.75,19,3518,0
2012-03-23,18.3,18.45,17.75,17.75,778,0
2012-03-26,17.95,18,17.3,17.55,1239,0
2012-03-27,16.4,16.55,15.35,15.9,13433,0
2012-03-28,16.1,16.95,15.8,16.95,1360,0
2012-03-29,16,16.85,15.8,16.85,1467,0
2012-03-30,16.6,16.6,15,16.6,2367,0
2012-04-02,16.45,16.55,16.05,16.05,488,0
2012-04-04,15.4,16.2,15.3,15.35,1814,0
2012-04-05,15.3,15.3,15.3,15.3,47,0
2012-04-09,15,15.85,15,15.85,429,0
2012-04-10,15.65,15.75,15.6,15.75,432,0
2012-04-11,15.85,20,15.85,18.9,17513,0
2012-04-12,20,23.75,18.95,20.2,60447,0
2012-04-13,20.3,20.3,18.8,19.8,9001,0
2012-04-16,20.1,20.3,18.8,18.8,2859,0
2012-04-17,19.65,19.95,19.05,19.2,1099,0
2012-04-18,20.2,20.25,18.8,19.95,2203,0
2012-04-19,20.25,20.6,19.7,20,2044,0
2012-04-20,20.1,20.2,18.75,19.05,1013,0
2012-04-23,18.75,18.75,16.5,16.85,6173,0
2012-04-24,16.55,18.5,15.85,16.9,557,0
2012-04-25,17.15,18.25,16.1,16.4,997,0
2012-04-26,16.6,16.7,15.8,16.25,2459,0
2012-04-27,15.75,18.1,15.6,17.5,707,0
2012-04-30,17.3,17.3,16.4,16.45,1273,0
2012-05-01,16.45,17.4,16.45,17,173,0
2012-05-02,17.2,18.3,15.8,15.95,3631,0
2012-05-03,15.95,16.75,15.75,15.9,2258,0
2012-05-04,15.75,16.15,15.55,15.7,2107,0
2012-05-07,15.55,16.4,15.5,15.5,620,0
2012-05-08,15.75,16,15.3,16,1627,0
2012-05-09,16,16,15.05,15.1,626,0
2012-05-10,15.35,15.4,15.1,15.1,407,0
2012-05-11,15.25,15.9,15.25,15.9,100,0
2012-05-14,15.65,15.75,15.1,15.1,740,0
2012-05-15,15.25,15.75,15.25,15.75,96,0
2012-05-16,15.25,15.25,13.7,14.2,1650,0
2012-05-17,15.25,15.25,13.25,13.25,993,0
2012-05-18,13.25,13.8,13.15,13.75,1196,0
2012-05-21,13.25,13.25,13,13.1,687,0
2012-05-22,13.2,13.8,13.2,13.8,240,0
2012-05-23,13.55,14.4,12.55,13.25,1345,0
2012-05-24,13.35,13.85,12.55,12.75,264,0
2012-05-25,12.85,13.5,12.45,13.5,1504,0
2012-05-29,13.45,13.55,11,11.55,4877,0
2012-05-30,11.45,11.55,11.3,11.45,320,0
2012-05-31,11.65,11.65,11.2,11.35,611,0
2012-06-01,11.3,11.35,10.85,10.85,1728,0
2012-06-04,10.8,11.3,10.8,11,1030,0
2012-06-05,10.8,11,10.8,11,438,0
2012-06-06,11.2,12.45,11.2,11.95,780,0
2012-06-07,11.8,12.5,10.85,11.15,2782,0
2012-06-08,11.15,11.15,11.15,11.15,90,0
2012-06-11,11.4,11.4,11.1,11.1,560,0
2012-06-12,11.25,11.55,10.85,11.2,1312,0
2012-06-13,11.05,11.05,10.85,11,510,0
2012-06-15,10.65,11.25,10.5,10.9,2375,0
2012-06-18,11.1,11.1,10.05,10.3,3557,0
2012-06-19,10.3,12.15,10.3,11.5,3135,0
2012-06-20,11.6,11.6,10.95,11.5,528,0
2012-06-21,11.75,13.25,11.7,11.75,1152,0
2012-06-22,11.75,12.75,11.1,12.45,450,0
2012-06-25,11.6,11.6,10.8,10.85,1415,0
2012-06-26,10.85,11.2,10,11.2,2467,0
2012-06-28,10.6,10.9,9.85,9.85,792,0
2012-06-29,10.55,11.2,10.15,10.35,1384,0
2012-07-02,10.6,10.65,10.4,10.4,560,0
2012-07-03,10.25,10.45,10.15,10.25,1160,0
2012-07-05,10.1,11.738,10,11.5,2801,0
2012-07-06,11.85,11.85,10.75,10.75,393,0
2012-07-09,11.4,11.4,10.55,10.55,257,0
2012-07-11,10.55,10.75,10.55,10.55,173,0
2012-07-13,10.98,10.98,10.98,10.98,50,0
2012-07-16,10.9,10.9,10.4,10.5,320,0
2012-07-17,10.5,10.65,10.45,10.649,1047,0
2012-07-18,10.7,10.7,10.55,10.55,74,0
2012-07-19,10.9,10.95,10.45,10.95,553,0
2012-07-20,11,11,10.507,10.507,56,0
2012-07-23,10.45,10.65,10.45,10.65,192,0
2012-07-25,10.75,10.75,10.5,10.5,121,0
2012-07-26,10.5,10.5,10.5,10.5,67,0
2012-07-27,10.55,10.568,10.5,10.568,341,0
2012-07-30,10.5,10.5,10.5,10.5,476,0
2012-07-31,10.05,10.05,10.05,10.05,82,0
2012-08-02,10.05,10.05,10.05,10.05,56,0
2012-08-03,9.05,10.2,8.85,10.2,1290,0
2012-08-06,10,10.75,10,10.75,311,0
2012-08-08,10.05,10.05,10.05,10.05,51,0
2012-08-09,10.05,10.05,7.9,8.85,2530,0
2012-08-10,8.1,9.96,8.0005,8.85,609,0
2012-08-13,9.45,9.45,9.45,9.45,20,0
2012-08-14,9.35,10.71,9.35,10.71,277,0
2012-08-17,8.8,10.3,8.65,10.3,480,0
2012-08-20,10.05,10.05,9.75,9.75,120,0
2012-08-21,10,10,9.4005,9.5,460,0
2012-08-22,9.4005,9.4005,9.4,9.4,120,0
2012-08-23,9.45,9.505,9.4,9.505,620,0
2012-08-27,9.5,9.5,9.4,9.4,654,0
2012-08-28,9.4,9.4,8.8,9.04,731,0
2012-08-29,8.7,8.75,8.55,8.75,207,0
2012-08-31,10,10,10,10,68,0
2012-09-04,9.4,9.4,8.6,8.7625,246,0
2012-09-05,9.15,10,8.7,8.75,846,0
2012-09-06,8.55,8.75,8.1,8.3,917,0
2012-09-07,8.45,9.7,8.45,9.7,3179,0
2012-09-10,9.65,9.72,9.45,9.45,858,0
2012-09-11,9.55,9.55,9.5,9.5,372,0
2012-09-12,9.55,9.55,8.7,8.7,915,0
2012-09-13,8.5,9.682,8.25,9.5,5644,0
2012-09-14,8.75,10.55,8.75,10.3,6560,0
2012-09-17,9.6,10.6,9.55,9.65,760,0
2012-09-18,9.65,10.7,9.55,10.7,300,0
2012-09-19,10,11,10,10.75,5882,0
2012-09-20,10,10.925,10,10.925,461,0
2012-09-21,10.5,10.9,10.1,10.9,2433,0
2012-09-24,10.9,10.9,10,10.85,3801,0
2012-09-25,10.6,10.6,9.65,9.95,3854,0
2012-09-26,9.5,9.65,9.5,9.55,933,0
2012-09-27,10,10.45,10,10.4,120,0
2012-10-01,9.5,9.75,9.5,9.5,376,0
2012-10-02,9.75,9.75,9.058,9.058,101,0
2012-10-03,9.25,9.9,9.05,9.05,1280,0
2012-10-04,9.25,9.25,9,9.1,852,0
2012-10-05,9.4,9.4,9.05,9.05,504,0
2012-10-08,9.05,9.05,8.4,8.4995,4531,0
2012-10-09,8.25,8.5,8.25,8.35,1107,0
2012-10-10,8.4,8.55,8.2,8.334,433,0
2012-10-11,8.45,8.45,8,8.05,1193,0
2012-10-12,8.2,8.55,8.15,8.25,1427,0
2012-10-15,8.3,8.3,8.25,8.3,460,0
2012-10-16,8.75,8.75,8.05,8.15,2117,0
2012-10-17,8.05,8.5,7.65,7.65,2940,0
2012-10-18,7.7,8,7.7,8,1231,0
2012-10-19,7.75,8.218,7.75,8.218,227,0
2012-10-22,7.75,7.75,7.75,7.75,127,0
2012-10-23,7.75,9,7.7,9,3800,0
2012-10-24,8.85,8.85,8.25,8.35,693,0
2012-10-25,8.25,8.25,7.85,7.85,489,0
2012-10-26,8.1,8.45,8.1,8.45,240,0
2012-11-02,8.25,8.5,8,8.2,985,0
2012-11-05,7.8,8.45,7.75,7.8,698,0
2012-11-06,7.8,8.2,7.7,7.75,1533,0
2012-11-07,7.8,8,7.8,8,100,0
2012-11-08,7.9995,8.3,7.8,7.9005,2367,0
2012-11-09,7.55,8.35,7.5,7.55,553,0
2012-11-12,7.5,8.5,7.1,7.15,1280,0
2012-11-13,7.0075,7.4,7.0075,7.4,162,0
2012-11-14,7.85,7.85,7.4,7.5495,2120,0
2012-11-15,7.65,7.9,7.5,7.9,224,0
2012-11-16,7.65,7.8,7.65,7.75,260,0
2012-11-19,7.4,7.4,7.4,7.4,87,0
2012-11-20,7.6,7.6,7.6,7.6,100,0
2012-11-21,7.05,7.5,6.55,6.55,606,0
2012-11-23,7.4,7.4,7.4,7.4,100,0
2012-11-26,6.6,6.7,6.05,6.05,881,0
2012-11-27,6.35,7,6.35,6.95,915,0
2012-11-28,6.9495,6.9495,6.9495,6.9495,143,0
2012-11-29,7.6,7.6,6.5005,6.8,1521,0
2012-11-30,6.6,6.6,6.6,6.6,80,0
2012-12-03,6.05,6.75,5.25,6.75,719,0
2012-12-04,5.75,6.95,5.75,6.68,470,0
2012-12-05,6.9,6.9,6.88,6.9,140,0
2012-12-06,5.8,6.95,5.8,6.95,780,0
2012-12-07,6.75,6.95,6.45,6.45,272,0
2012-12-10,6.95,6.95,6.05,6.25,471,0
2012-12-11,6.9,6.9,6.05,6.73,420,0
2012-12-12,6.1,6.4995,6.05,6.05,120,0
2012-12-13,6.5,6.5,5.95,6.1,1596,0
2012-12-14,6.45,6.45,5.7,5.7,300,0
2012-12-17,6.25,6.25,5.7005,6.05,730,0
2012-12-18,5.425,6.25,5.425,6.205,303,0
2012-12-20,5.5,5.55,5.5,5.5,683,0
2012-12-21,5.55,5.55,5.45,5.55,807,0
2012-12-24,5.45,5.55,5.45,5.5,386,0
2012-12-26,5.7,5.7,5.45,5.475,213,0
2012-12-27,5.7,5.7,5.5,5.55,1689,0
2012-12-28,5.55,5.632,5.55,5.55,2538,0
2012-12-31,5.5505,5.5505,5.15,5.2005,3851,0
2013-01-02,5.15,5.75,5.15,5.75,560,0
2013-01-03,5.65,5.95,5.65,5.65,300,0
2013-01-04,6,9.1,6,8.1505,23163,0
2013-01-07,8.8,9,7.7,8.3005,26798,0
2013-01-08,8.3,8.8,7,7.6,13777,0
2013-01-09,7.85,7.85,7.232,7.5,5890,0
2013-01-10,7.5,7.6,6.75,6.75,8976,0
2013-01-11,7.5,7.55,6.75,7.45,3927,0
2013-01-14,7.3,7.3,7.2,7.25,2430,0
2013-01-15,7.05,7.5,6.8,7,1398,0
2013-01-16,6.8,6.85,6.65,6.738,1086,0
2013-01-17,6.8,8,6.8,7.45,6636,0
2013-01-18,7.5,7.5,7.2,7.2,193,0
2013-01-22,7.1585,7.2725,7.15,7.2725,111,0
2013-01-23,7.3,7.5,7.25,7.3,780,0
2013-01-24,7.3,8.3995,7.3,7.5005,5913,0
2013-01-25,7.85,8.8,7.55,8.71,15284,0
2013-01-28,8.8,13.55,8.5,12.3,42907,0
2013-01-29,12.35,12.65,10,11.15,20081,0
2013-01-30,11.15,11.199,10,10.1,11470,0
2013-01-31,10.3,10.849,9.65,9.75,3572,0
2013-02-01,10.399,10.399,9.75,9.75,3780,0
2013-02-04,9.8,9.9,9.8,9.9,340,0
2013-02-05,10.45,11.1,9.95,10.9,3384,0
2013-02-06,10.4,10.978,10.05,10.85,1239,0
2013-02-07,10.6,10.85,10.6,10.75,1150,0
2013-02-08,11.2,11.2,9.75,10.65,3841,0
2013-02-11,10.65,10.65,10.2,10.65,510,0
2013-02-12,10.6,10.6,10.1,10.5,440,0
2013-02-13,10.5,10.95,10.5,10.6,7542,0
2013-02-14,10.6,11,10.5,10.5,3360,0
2013-02-15,10.55,10.75,10.05,10.5,4127,0
2013-02-19,10.5,11,10.15,11,3717,0
2013-02-20,11,11,10.211,10.35,2706,0
2013-02-21,10.2,10.65,10.15,10.65,1923,0
2013-02-22,10.3,10.6,10.05,10.4,1078,0
2013-02-25,10.4,10.412,10.05,10.05,2972,0
2013-02-26,10.1,10.1,10.05,10.05,700,0
2013-02-27,10.05,10.45,10.05,10.4,918,0
2013-02-28,10.25,10.45,10.05,10.05,610,0
2013-03-01,10.05,10.05,8.05,8.45,11137,0
2013-03-04,8.45,8.9,8.0005,8.8495,2899,0
2013-03-05,8.75,8.75,7.2,7.5,4311,0
2013-03-06,7.9,8.73,7.15,8,7514,0
2013-03-07,8,8.35,7.9,7.9,2199,0
2013-03-08,8.05,8.0995,7.75,7.75,1927,0
2013-03-11,7.75,8,7.3505,7.75,3452,0
2013-03-12,7.25,7.45,7.15,7.43,2911,0
2013-03-13,7.4,7.7,7.4,7.5,700,0
2013-03-14,7.4,8.25,7.25,8.05,6945,0
2013-03-15,8.25,10,7.9505,9.35,10440,0
2013-03-18,10,10,8.95,9.05,5036,0
2013-03-19,10,10.05,9.507,9.75,4645,0
2013-03-20,9.8,9.8,9.05,9.2,3017,0
2013-03-21,9.15,10.5,8.45,9.3,18541,0
2013-03-22,9.15,10.95,8.75,10.5,21418,0
2013-03-25,10.5,10.5,9.5,9.9,5199,0
2013-03-26,10.05,10.05,9.35,9.35,3674,0
2013-03-27,9.3505,10.2,9.35,10.15,5662,0
2013-03-28,9.8,10.2,9.65,9.955,7449,0
2013-04-01,9.9,9.9,9.37,9.55,2462,0
2013-04-02,9.555,10.2,9.55,10.1,9609,0
2013-04-03,10.199,10.199,9.75,9.95,280,0
2013-04-04,9.85,10.2,9.776,10.2,1217,0
2013-04-05,9.75,9.95,9.75,9.95,160,0
2013-04-08,9.85,10,9.85,10,1341,0
2013-04-09,9.85,10.25,9.8,10.15,4838,0
2013-04-10,10.1,10.45,9.85,10,4518,0
2013-04-11,10.2,10.25,9.75,9.75,6865,0
2013-04-12,9.6,9.85,9.4,9.5,4520,0
2013-04-15,9.25,9.25,8.8,8.85,1693,0
2013-04-16,9.4495,9.4495,8.5,8.65,3153,0
2013-04-17,8.5,8.5,8.1,8.15,3207,0
2013-04-18,8.05,8.345,6.6,7.05,19408,0
2013-04-19,7,7.06,6.903,7.05,4544,0
2013-04-22,7.05,7.05,6.9,6.9,1707,0
2013-04-23,7.45,7.6,7.0505,7.5495,1167,0
2013-04-24,7.5,7.5,7.0995,7.1,3011,0
2013-04-25,7.05,7.35,7,7.35,440,0
2013-04-26,7.5,7.5,7.05,7.5,1897,0
2013-04-29,7.4,7.4,6.9,7,5369,0
2013-04-30,6.85,7,6.8,6.8,1520,0
2013-05-01,6.85,7.25,6.85,7.25,63,0
2013-05-02,7.15,7.25,6.95,7.25,4724,0
2013-05-03,7.2,7.25,6.8505,7.179,2880,0
2013-05-06,7.135,7.168,6.8,6.85,293,0
2013-05-07,6.65,7.2,6.5,7,1277,0
2013-05-08,7.15,7.15,7.069,7.069,240,0
2013-05-09,7,7.9685,7,7.8,9665,0
2013-05-10,7.55,8,7.4,7.55,1020,0
2013-05-13,7.15,7.15,7.1,7.105,1860,0
2013-05-14,7,7.88,6.755,7.15,1850,0
2013-05-15,7.55,7.55,7.1,7.1,380,0
2013-05-16,7.6,8.75,7.45,7.55,20176,0
2013-05-17,7.6,9.4,7.45,8.25,6675,0
2013-05-20,7.4,9.4,7.25,8.25,4313,0
2013-05-21,8.75,10.295,8.6,9.55,5516,0
2013-05-22,9.5,9.5,8.15,9.35,1336,0
2013-05-23,8.65,9.25,7.8,8.15,5634,0
2013-05-24,8.25,9.35,8.25,8.25,7996,0
2013-05-28,8.9,8.9,7.95,8.3675,644,0
2013-05-29,8.4,8.425,7.75,7.75,1152,0
2013-05-30,7.8,8.35,7.8,7.95,618,0
2013-05-31,8.3,8.35,7.75,7.8,2074,0
2013-06-03,7.75,7.85,7.75,7.8,243,0
2013-06-04,7.95,7.95,7.75,7.75,200,0
2013-06-05,7.85,7.85,7.5,7.5,362,0
2013-06-06,7.5,7.5,7.15,7.5,951,0
2013-06-07,7.4,7.7495,6.8,7.05,1440,0
2013-06-10,7.35,7.35,6.8,7,573,0
2013-06-11,7.0005,7.1995,6.8,6.9,1081,0
2013-06-12,7.4,7.45,6.75,6.75,3138,0
2013-06-13,6.9,7.2,6.75,6.7505,570,0
2013-06-14,6.85,6.85,6.55,6.6,433,0
2013-06-17,6.5,7.45,6.5,6.65,2694,0
2013-06-18,7.25,7.25,6.8,7.1,1127,0
2013-06-19,7.15,7.25,6.55,7.195,1190,0
2013-06-21,6.6,7.052,6.6,7.052,860,0
2013-06-24,6.75,7.6,6.5,6.9,1280,0
2013-06-25,7.65,7.65,7.5375,7.5375,429,0
2013-06-26,7.3,7.3,6.65,7.0995,280,0
2013-06-27,7.4495,7.6,6.7175,7.6,2452,0
2013-07-01,7.45,7.45,6.75,7.2505,468,0
2013-07-03,7.25,7.35,7.2005,7.35,396,0
2013-07-08,7.05,7.05,6.9,6.9,300,0
2013-07-09,6.8275,6.8275,6.5,6.6,1715,0
2013-07-11,6.75,6.752,6.5,6.75,440,0
2013-07-12,6.8,7,6.5,7,947,0
2013-07-15,6.623,6.75,6.623,6.75,129,0
2013-07-16,6.6,6.75,6.6,6.75,1908,0
2013-07-17,6.555,6.7435,6.555,6.7435,96,0
2013-07-18,6.5,7,6.5,6.9095,330,0
2013-07-19,6.9495,6.9495,6.55,6.65,860,0
2013-07-22,6.5,6.5135,6.5,6.5,408,0
2013-07-23,6.795,6.795,6.5,6.5,560,0
2013-07-24,6.5,7.35,6.5,7.1,5928,0
2013-07-25,7.25,7.685,7.25,7.4,2200,0
2013-07-26,7.9,8.18,7.251,7.7,7586,0
2013-07-29,7.35,7.9995,7.158,7.795,450,0
2013-07-30,7.8,8,7.2,7.2,1187,0
2013-07-31,7.9495,7.9495,7.1705,7.781,774,0
2013-08-01,7.8,7.8,6.7505,7.8,891,0
2013-08-02,6.45,7.45,6.45,7.45,5529,0
2013-08-05,7.1,7.8,6.936,7.8,623,0
2013-08-06,7.745,7.745,7.2335,7.65,160,0
2013-08-07,7.436,7.5,7.428,7.4705,220,0
2013-08-08,7.1,7.1,7.05,7.0505,211,0
2013-08-09,7.3,7.4,7.05,7.4,211,0
2013-08-12,7.45,7.45,7.45,7.45,80,0
2013-08-13,7.05,7.5,7.05,7.05,505,0
2013-08-14,7.395,7.395,7.078,7.3,1658,0
2013-08-15,7.1575,7.395,6.6,7.25,1710,0
2013-08-16,6.6,7.4,6.6,7.3495,6355,0
2013-08-19,6.85,7.148,6.7,6.895,7112,0
2013-08-20,6.9495,6.9495,6.5,6.85,2540,0
2013-08-21,6.7495,6.75,6.55,6.552,920,0
2013-08-22,6.6,6.8495,6.5,6.8495,2740,0
2013-08-23,6.6,6.75,6.5995,6.748,3727,0
2013-08-26,6.5,7.25,6.4,7.25,6015,0
2013-08-27,6.85,7.95,6.85,7.7,14908,0
2013-08-28,7.7,8.7,7.5,8.2,22442,0
2013-08-29,8.2,8.7,7.1,7.4995,6357,0
2013-08-30,8.25,8.25,7,7.2,1109,0
2013-09-03,7.4,7.4,6.1,6.75,7313,0
2013-09-04,6.85,8.05,6.8,7.5,11080,0
2013-09-05,7.5,8,7.5,7.75,7585,0
2013-09-06,7.6,9.65,7.6,8.4,38022,0
2013-09-09,8.65,10,8.45,9.55,28695,0
2013-09-10,10,10.15,9,9.05,27465,0
2013-09-11,9.45,9.75,8.834,8.834,10170,0
2013-09-12,8.45,9.645,8.35,8.95,4736,0
2013-09-13,8.9,8.9,8.5,8.6,710,0
2013-09-16,9,9.2895,8.5,9,4345,0
2013-09-17,8.7495,8.75,8.5,8.511,1138,0
2013-09-18,8.7,9.15,8.5,8.9995,7873,0
2013-09-19,8.85,10.75,8.816,9.206,38572,0
2013-09-20,9.75,11.9,9.5,11.25,44744,0
2013-09-23,11.75,11.75,10,10.6,9593,0
2013-09-24,11.65,11.65,10.25,10.6,9740,0
2013-09-25,10.75,10.8,8.15,9.25,24020,0
2013-09-26,9.3,9.3,8.5,8.65,10960,0
2013-09-27,8.75,8.9,8.75,8.9,6980,0
2013-09-30,8.55,9,8.25,8.25,7400,0
2013-10-01,8.2,8.75,8.15,8.6,5560,0
2013-10-02,8.55,8.55,7.5,8,7780,0
2013-10-03,8.25,8.6,8.25,8.6,700,0
2013-10-04,8.55,8.55,8.25,8.4,1080,0
2013-10-07,8.1,8.3,7.5,8.1,4300,0
2013-10-08,7.75,7.9,7.55,7.7,2520,0
2013-10-09,7.55,7.6,7.5,7.6,5500,0
2013-10-10,7.75,7.75,7.55,7.55,2200,0
2013-10-11,7.75,7.75,7.5,7.6,1800,0
2013-10-14,7.5,8,7.4,7.45,4900,0
2013-10-15,7.65,7.65,6.9,7.6,6640,0
2013-10-16,7.35,7.6,6.75,7.5,1700,0
2013-10-17,6.95,7.05,6.55,7,6097,0
2013-10-18,6.75,6.8,6.65,6.7,7040,0
2013-10-21,6.75,6.75,6.6,6.65,2520,0
2013-10-22,6.65,6.75,6.6,6.65,2960,0
2013-10-23,6.6,6.65,6.5,6.6,3480,0
2013-10-24,6.5,6.6,6.4,6.4,2980,0
2013-10-25,6.4,6.85,6.25,6.4,1860,0
2013-10-28,6.25,6.5,6.25,6.25,240,0
2013-10-29,6.3,6.55,6.1,6.55,2100,0
2013-10-30,6.35,6.35,6.15,6.25,740,0
2013-10-31,6.15,6.2005,6.15,6.2005,1360,0
2013-11-01,6.15,6.45,6.15,6.25,3580,0
2013-11-04,6.15,6.25,5.55,6.15,8380,0
2013-11-05,5.9,6.15,5.75,5.75,3860,0
2013-11-06,5.75,5.75,5.75,5.75,160,0
2013-11-07,5.75,6,5.75,6,1320,0
2013-11-08,5.9,6,5.9,6,1022,0
2013-11-11,5.9,6,5.9,5.9,340,0
2013-11-12,5.9,5.9,5.9,5.9,200,0
2013-11-13,5.95,5.95,5.75,5.8,1220,0
2013-11-14,5.95,5.95,5.95,5.95,40,0
2013-11-15,5.9,5.9,5.75,5.75,4920,0
2013-11-18,5.9,5.9,5.75,5.85,260,0
2013-11-19,5.8,5.85,5.75,5.85,640,0
2013-11-20,5.75,5.85,5.75,5.85,540,0
2013-11-21,5.6,5.6005,5.1,5.1005,9342,0
2013-11-22,5.1,5.2,4.6,4.6,3900,0
2013-11-25,4.5,4.51,4,4.0005,1754,0
2013-11-26,4.25,4.95,4.25,4.45,2080,0
2013-11-27,4.5,5.9,4.5,5.85,11680,0
2013-11-29,6,7.5,6,7.15,17997,0
2013-12-02,7.25,7.65,6.15,7.15,20140,0
2013-12-03,6.75,6.75,6.45,6.7,3320,0
2013-12-04,6.75,7.15,6.4,6.55,2300,0
2013-12-05,6.65,7.1,6.25,6.85,5820,0
2013-12-06,7.05,7.25,6.555,7.25,5498,0
2013-12-09,7.2,7.2,7,7,1020,0
2013-12-10,6.2,6.7,5.65,6.6,6309,0
2013-12-11,6.2,6.3995,5.95,6.3,1762,0
2013-12-12,6.1,6.3,6.1,6.3,1400,0
2013-12-13,6.45,7.2,6.25,7.2,1920,0
2013-12-16,6.75,7.2,6.2,7.2,7120,0
2013-12-17,6.6,7.2,6.45,6.95,5280,0
2013-12-18,6.5,7.15,6.5,7.05,6680,0
2013-12-19,7.137,7.137,6.8,7.0995,348,0
2013-12-20,7.15,7.15,6.75,6.9075,278,0
2013-12-23,6.9,6.9,6.205,6.7,2687,0
2013-12-24,6.9,7.2,6.75,7.05,1622,0
2013-12-26,7,9.45,7,9.45,58440,0
2013-12-27,11,11.85,9.55,10.5,91380,0
2013-12-30,10.6,10.95,9.1,10.15,12140,0
2013-12-31,9.85,10.35,8.9,10.05,11200,0
2014-01-02,9.8,9.95,9.35,9.95,4465,0
2014-01-03,9.85,10.1,9.3,9.45,3540,0
2014-01-06,9.25,9.45,8.9,9.45,4400,0
2014-01-07,9.15,10,9,9.6,9020,0
2014-01-08,8.9,9.0995,8.4995,8.9,6739,0
2014-01-09,8.3,8.75,7.95,8.75,6531,0
2014-01-10,8.7,8.7,7.75,8.35,2323,0
2014-01-13,8.1,8.6,7.65,7.7,10136,0
2014-01-14,7.5,8.45,7.5,8.1,8220,0
2014-01-15,8.4,9.35,7.8,8.95,11560,0
2014-01-16,8.9,9.4,8.4,8.8,5360,0
2014-01-17,8.5,9,8,8.338,7913,0
2014-01-21,8.45,9.248,8.15,8.25,1512,0
2014-01-22,8.55,8.65,8.25,8.3,1200,0
2014-01-23,8.95,8.95,8.1,8.15,200,0
2014-01-24,8.9,8.9,7.25,7.7,7640,0
2014-01-27,8.05,8.05,7.6,7.95,440,0
2014-01-28,7.6,8,7.2,7.7,2900,0
2014-01-29,7.75,8.1,7.25,7.85,751,0
2014-01-30,7.7,8.15,7.05,7.2,2400,0
2014-01-31,7.2,8.2,7.2,7.4,2660,0
2014-02-03,7.145,7.898,7,7.1,2556,0
2014-02-04,7.1,7.5995,7.1,7.595,1017,0
2014-02-05,7.264,7.7495,7.1,7.15,2199,0
2014-02-06,7.798,7.798,6.9,7.0025,5477,0
2014-02-07,7.55,7.55,6.3,6.6,7383,0
2014-02-10,6.595,6.65,6.5,6.5495,3992,0
2014-02-11,7.0495,7.05,6.5,6.8995,5867,0
2014-02-12,6.6,6.95,6.45,6.6,3112,0
2014-02-13,7.3995,7.3995,6.5085,6.65,2960,0
2014-02-14,7.08,7.08,6.5,6.75,1139,0
2014-02-18,6.888,6.95,6.5,6.868,7532,0
2014-02-19,7.3,9.2,7.3,7.9095,42011,0
2014-02-20,9.2,13,9.05,9.45,227668,0
2014-02-21,8.6,9.25,7.75,8.4005,34233,0
2014-02-24,8,8.8,7.75,8.5,10100,0
2014-02-25,8.1,9.1,8.095,8.55,4816,0
2014-02-26,7.8,8.7495,7.8,8.2005,4804,0
2014-02-27,8.2,8.75,8.05,8.45,3467,0
2014-02-28,8.1,8.698,8.1,8.3,5311,0
2014-03-03,8.25,8.7,7.9,8.35,3796,0
2014-03-04,8.6,8.7,8.3,8.695,8780,0
2014-03-05,8.85,9.2995,8.6995,8.8,4994,0
2014-03-06,9.0995,9.1495,8.7,9,7318,0
2014-03-07,8.8035,9.345,8.8035,9.1225,6449,0
2014-03-10,9.2495,9.2495,8.8,8.85,3558,0
2014-03-11,8.85,8.85,8.5,8.5,2506,0
2014-03-12,8.4,8.5,8.05,8.4,2018,0
2014-03-13,8.695,8.695,7.85,7.9725,3553,0
2014-03-14,7.9005,8.5,7.9005,8.4645,187,0
2014-03-17,8.7995,8.85,8.2295,8.6,1765,0
2014-03-18,8.2,8.55,8.15,8.25,471,0
2014-03-19,8.4995,9.75,8.4495,8.95,6800,0
2014-03-20,9.295,9.295,8.6,9,1720,0
2014-03-21,9.25,9.25,8.75,9.05,2011,0
2014-03-24,8.7505,8.9,8.6005,8.745,2608,0
2014-03-25,8.6,8.65,8.2,8.5,3902,0
2014-03-26,8.3,9,8.25,8.45,2220,0
2014-03-27,10.1,12.25,9.05,9.9,222113,0
2014-03-28,10.4,10.4,9.25,9.5,24886,0
2014-03-31,9.75,9.75,8.55,8.8495,13588,0
2014-04-01,9.2125,9.2125,8.5,8.9,3708,0
2014-04-02,8.95,8.95,8.45,8.6,3999,0
2014-04-03,8.45,8.75,8.45,8.675,972,0
2014-04-04,8.7,9,8.25,8.65,2488,0
2014-04-07,8.6445,8.645,8.3,8.55,950,0
2014-04-08,8.5495,8.55,8.105,8.55,1529,0
2014-04-09,8.65,8.65,8.4,8.55,939,0
2014-04-10,8.25,8.4,8.1,8.15,1807,0
2014-04-11,8.05,8.5,7.85,7.9995,3637,0
2014-04-14,7.85,8.445,7.2,7.3995,5944,0
2014-04-15,8.2495,8.2495,7.15,7.248,2028,0
2014-04-16,8.25,8.25,7.7505,7.8495,5378,0
2014-04-17,7.75,8.1495,7.5,8.05,3931,0
2014-04-21,7.5,7.9,7.15,7.5,5105,0
2014-04-22,7.35,7.5495,7,7.25,5414,0
2014-04-23,7.25,7.55,7.25,7.448,280,0
2014-04-24,7.4,7.55,7.1,7.255,6346,0
2014-04-25,7.1,7.4465,7.1,7.305,1278,0
2014-04-28,7.5,7.85,7.4,7.85,8370,0
2014-04-29,7.95,9.65,7.85,8.65,20263,0
2014-04-30,9.55,9.55,8.05,8.4,7527,0
2014-05-01,8.161,9.2495,8.161,8.7,3307,0
2014-05-02,8.5,8.85,7.2,7.9,16499,0
2014-05-05,7.65,7.8995,7.05,7.648,9459,0
2014-05-06,7.65,7.65,7.5,7.5,2855,0
2014-05-07,7.5495,7.75,7.1,7.395,1367,0
2014-05-08,7.498,7.498,7.15,7.25,2612,0
2014-05-09,7.1,7.3995,7.1,7.25,1384,0
2014-05-12,7.15,7.625,7.15,7.625,1375,0
2014-05-13,7.6,7.65,7.6,7.65,371,0
2014-05-14,7.65,7.65,7.5,7.5,865,0
2014-05-15,7.6995,7.6995,7.2,7.25,3891,0
2014-05-16,7.2,7.275,6.6,6.75,5610,0
2014-05-19,6.704,7.101,6.65,6.85,3473,0
2014-05-20,7.7495,7.7495,7.09,7.216,1333,0
2014-05-21,6.9,7.75,6.7,6.9,8964,0
2014-05-22,7.3495,7.3495,6.6,6.9,1390,0
2014-05-23,6.3,7.5495,6.3,6.75,1725,0
2014-05-27,6.8,7.4725,6.65,6.76,4181,0
2014-05-28,6.8,7.5,6.3,6.4,14401,0
2014-05-29,6.4,6.8,6.4,6.45,4427,0
2014-05-30,6.55,6.7475,6.4,6.5,4070,0
2014-06-02,7.05,7.05,6.5365,6.8495,943,0
2014-06-03,6.8,7.1,6.8,7,1334,0
2014-06-04,7.0995,7.0995,6.82,6.9,575,0
2014-06-05,6.75,7.1,6.75,6.95,739,0
2014-06-06,6.8005,7,6.8005,7,500,0
2014-06-09,7,7,6.8,6.8,380,0
2014-06-10,6.85,7.15,6.8,7.15,2780,0
2014-06-11,7.1,7.55,7.1,7.4,2612,0
2014-06-12,7.2495,7.2495,6.855,6.87,1620,0
2014-06-13,7.2,7.2,6.95,7.0995,620,0
2014-06-16,7.15,7.15,6.9,6.9,560,0
2014-06-17,7.05,7.4,6.9,7.4,4400,0
2014-06-18,7.45,7.45,6.95,7.0005,1886,0
2014-06-19,6.75,6.85,6.75,6.85,1188,0
2014-06-20,7.1,7.155,6.4,6.63,16014,0
2014-06-23,6.65,6.9005,6.65,6.8995,1283,0
2014-06-24,7.0995,7.0995,6.75,6.85,2717,0
2014-06-25,6.7,6.7,6.6005,6.65,558,0
2014-06-26,6.8,6.8,6.7,6.7,1553,0
2014-06-27,6.75,6.75,6.6005,6.6005,1013,0
2014-06-30,6.8,6.855,6.65,6.85,1208,0
2014-07-01,7.05,7.05,6.45,6.75,3405,0
2014-07-02,6.65,7.8,6.5,7.6,49920,0
2014-07-03,7.8,9.3,7.6,8.3,47071,0
2014-07-07,8.25,8.6,8.25,8.36,5022,0
2014-07-08,8.35,8.35,7.563,7.85,5696,0
2014-07-09,8.2,8.235,7.5,7.55,5016,0
2014-07-10,7.56,7.56,7.4005,7.5,308,0
2014-07-11,7.35,7.7,7.35,7.7,339,0
2014-07-14,8.33,8.33,7.7,7.75,358,0
2014-07-15,7.65,8.05,7.6,7.75,1202,0
2014-07-16,7.705,8,7.5005,7.5005,2540,0
2014-07-17,7.4,7.85,7.4,7.55,1195,0
2014-07-18,7.65,7.8235,7.65,7.75,502,0
2014-07-21,7.65,7.7,7.3,7.6,4737,0
2014-07-22,7.513,8.4,7.05,7.491,6959,0
2014-07-23,8.25,8.25,7.35,7.4,917,0
2014-07-24,7.5,7.75,7.4,7.45,1683,0
2014-07-25,7.35,7.65,7.3,7.5,914,0
2014-07-28,7.3,7.75,7.25,7.35,3382,0
2014-07-29,7.4,7.51,7.25,7.4,858,0
2014-07-30,7.55,7.8,7.25,7.35,3077,0
2014-07-31,7.9995,7.9995,7,7,1749,0
2014-08-01,7.15,7.4,6.7,7.1,938,0
2014-08-04,6.95,7.35,6.7005,7.35,323,0
2014-08-05,7.35,7.35,7.35,7.35,70,0
2014-08-06,7.125,7.35,7.125,7.125,150,0
2014-08-07,7.405,7.405,6.75,7.394,540,0
2014-08-08,7.4995,7.4995,6.97,7.3,1483,0
2014-08-11,7.05,7.3,6.5,7.1,1843,0
2014-08-12,7.5,7.5,6.95,7.3,536,0
2014-08-13,7.155,7.24,7,7,898,0
2014-08-14,7.25,7.25,6.75,6.9,593,0
2014-08-15,6.95,7.35,6.9,7.15,1213,0
2014-08-18,6.7,7.5,6.6,7.5,7129,0
2014-08-19,7.5,7.5,6.75,7.1915,735,0
2014-08-20,7.5,7.7,7.1,7.5,1908,0
2014-08-21,7.75,7.75,7.05,7.05,387,0
2014-08-22,7.5,7.5,7.05,7.1,348,0
2014-08-25,7.405,7.405,7.1,7.1,380,0
2014-08-26,7.3495,7.3495,7.05,7.05,560,0
2014-08-27,7.1,7.1,7,7,120,0
2014-08-28,6.95,7.3,6.75,7.15,759,0
2014-08-29,7.3,7.35,7.25,7.35,905,0
2014-09-02,7.35,7.5,6.895,7.45,2328,0
2014-09-03,7.25,8.8,7.1,8.4,7117,0
2014-09-04,8.15,8.45,8.1,8.125,7339,0
2014-09-05,8.5,8.5,7.65,7.66,3318,0
2014-09-08,8,8,7.5,7.6,630,0
2014-09-09,7.6,8,7.5,7.8,306,0
2014-09-10,8,8,7.5,7.6,1388,0
2014-09-11,8.15,8.55,7.25,7.35,12631,0
2014-09-12,8.35,8.35,7.25,7.35,1691,0
2014-09-15,7.5,7.5,7.25,7.25,293,0
2014-09-16,8,8.7495,7.5,8,37241,0
2014-09-17,8.1,8.44,8,8.25,3426,0
2014-09-18,8.3,8.3,8,8.1,1261,0
2014-09-19,8.4995,8.4995,7.3,8,1666,0
2014-09-22,8.1,8.2,7.55,7.95,1342,0
2014-09-23,8.2,8.5,7.6505,8.4,4682,0
2014-09-24,8.445,9.25,8.445,9.15,11142,0
2014-09-25,9.25,9.25,8.536,8.55,2134,0
2014-09-26,8.45,8.955,8.45,8.95,649,0
2014-09-29,8.95,8.95,8.7,8.85,108,0
2014-09-30,9,9,8.45,8.69,4023,0
2014-10-01,8.45,8.45,8.0815,8.4,1062,0
2014-10-02,8.35,8.8,8.35,8.8,244,0
2014-10-03,8.0005,8.75,8.0005,8.55,1387,0
2014-10-06,8.7,8.7,8.4,8.4,48,0
2014-10-07,8.01,8.75,7.9,7.9025,4134,0
2014-10-08,7.95,8.135,7.45,8.135,5452,0
2014-10-09,8.05,8.05,7.35,7.5495,2252,0
2014-10-10,7.55,7.992,7.1,7.15,3530,0
2014-10-13,7.15,7.2995,7,7.15,5889,0
2014-10-14,7,7.05,6.4,6.95,5240,0
2014-10-15,6.5,7.9,6.4,7.1,4449,0
2014-10-16,7.5,8,7,7.3,1578,0
2014-10-17,8,8.45,7,7.35,3555,0
2014-10-20,8.188,8.188,7.0005,7.4,416,0
2014-10-21,7.7,7.7,7.6,7.65,108,0
2014-10-22,7,7.55,7,7.25,3725,0
2014-10-23,7.2,7.25,6.75,6.822,2744,0
2014-10-24,7,7,6.8,6.816,899,0
2014-10-27,6.9,6.9,6.85,6.9,709,0
2014-10-28,6.8845,7.44,6.8,7.2995,574,0
2014-10-29,7.35,7.35,7.3495,7.35,50,0
2014-10-30,7.2995,7.2995,6.65,6.7,4450,0
2014-10-31,6.55,7.1,6.4,7.1,161,0
2014-11-03,6.7,6.946,6.6,6.946,181,0
2014-11-04,6.55,7,6.55,6.75,6936,0
2014-11-05,6.5505,6.9995,6.55,6.85,593,0
2014-11-06,6.8,7.2,6.8,7.082,4796,0
2014-11-07,7,7.5,7,7.0005,2107,0
2014-11-10,7,7.25,7,7,2264,0
2014-11-11,7.0505,7.15,7.0105,7.016,260,0
2014-11-12,6.8,7.15,6.55,6.55,2435,0
2014-11-13,6.5,7.0475,6.4,6.65,1381,0
2014-11-14,6.895,7.132,6.75,6.79,1589,0
2014-11-17,7.145,7.145,7.145,7.145,20,0
2014-11-18,6.9995,6.9995,6.9995,6.9995,20,0
2014-11-19,6.995,6.995,6.995,6.995,20,0
2014-11-20,6.5,6.9995,6.5,6.55,130,0
2014-11-21,6.5,6.55,6.4,6.524,488,0
2014-11-24,6.4005,6.709,6.4,6.615,673,0
2014-11-25,6.45,6.75,5.85,6.75,15146,0
2014-11-26,6.7,6.75,6.45,6.5,620,0
2014-11-28,6.55,6.55,5.75,5.75,3799,0
2014-12-01,6.25,6.25,5.8,6.0995,1140,0
2014-12-02,6,6.25,5.95,6.2,2017,0
2014-12-04,6,6.25,6,6.2,293,0
2014-12-05,6.1995,6.1995,6.109,6.109,890,0
2014-12-08,5.8,6.196,5.8,5.842,2218,0
2014-12-09,5.8,5.8005,4.125,4.125,9453,0
2014-12-10,5,5.5,4.6,4.9995,8403,0
2014-12-11,5.2,5.2,5,5.166,1440,0
2014-12-12,5.2495,5.2495,4.6005,4.9495,1055,0
2014-12-15,4.821,5,4.6,4.827,380,0
2014-12-16,4.895,4.895,4.895,4.895,25,0
2014-12-17,5.05,5.05,4.6085,4.7995,1728,0
2014-12-18,4.68,4.68,4.65,4.65,918,0
2014-12-19,4.7,5,4.65,4.832,1377,0
2014-12-22,4.65,4.85,4.65,4.85,1742,0
2014-12-23,4.75,4.997,4.665,4.997,1493,0
2014-12-24,4.9475,4.9475,4.45,4.45,3466,0
2014-12-26,4.85,4.85,4.5,4.5,2708,0
2014-12-29,4.6,4.6,4.25,4.25,1582,0
2014-12-30,4.1,4.25,4,4.2,3437,0
2014-12-31,4,4.25,4,4.15,1123,0
2015-01-02,4.13,4.485,3.2,4.485,5331,0
2015-01-05,4.05,4.45,3.5,4.114,774,0
2015-01-06,3.95,4.3495,3.5005,3.5675,5147,0
2015-01-07,3.6,3.6,3.279,3.5495,1611,0
2015-01-08,4,4.05,3.8,3.85,265,0
2015-01-09,3.6505,4,3.6505,4,660,0
2015-01-12,3.7505,3.8115,3.7505,3.8115,168,0
2015-01-13,3.95,3.95,3.5,3.9495,945,0
2015-01-14,3.95,4,3.75,3.75,1165,0
2015-01-15,3.85,3.964,3.85,3.85,568,0
2015-01-16,4.05,4.35,3.75,4.1,1381,0
2015-01-20,4.2995,5.25,3.65,3.65,13571,0
2015-01-21,3.7,4.333,3.65,4.3,460,0
2015-01-22,4.2395,4.25,3.95,4.25,299,0
2015-01-23,4.09,4.09,3.805,3.874,340,0
2015-01-26,4.1995,4.1995,3.5,3.8765,589,0
2015-01-27,3.555,3.8895,3.055,3.8895,3283,0
2015-01-28,3.7,3.8365,3.055,3.25,640,0
2015-01-29,3.8495,3.8495,3.25,3.3005,1778,0
2015-01-30,5.5,5.5,3.555,3.75,6062,0
2015-02-02,4.19,4.19,3.555,4.1395,2358,0
2015-02-03,3.722,4.1995,3.6,3.8995,1008,0
2015-02-04,3.602,4.0495,3.602,3.95,900,0
2015-02-05,4.0995,4.0995,4.0995,4.0995,120,0
2015-02-06,4.15,4.25,3.3,3.65,2760,0
2015-02-09,3.9965,3.9965,3.85,3.9,162,0
2015-02-10,3.9,3.9,3.755,3.8,536,0
2015-02-11,3.8,3.8995,3.45,3.8995,951,0
2015-02-12,3.8495,3.8495,3.55,3.84,90,0
2015-02-13,3.9495,3.9495,3.764,3.764,60,0
2015-02-17,3.65,3.8495,3.4575,3.8495,757,0
2015-02-18,3.5945,3.85,3.385,3.85,380,0
2015-02-19,3.85,3.91,3.4005,3.91,173,0
2015-02-20,3.9,3.9495,3.5,3.928,696,0
2015-02-23,3.95,3.95,3.64,3.8995,269,0
2015-02-24,3.9495,3.9495,3.7,3.7495,410,0
2015-02-25,3.6,3.6505,3.6,3.6505,362,0
2015-02-26,3.85,3.85,3.85,3.85,143,0
2015-02-27,3.85,4.2495,3.85,4.05,860,0
2015-03-02,4.25,4.25,3.75,3.9,600,0
2015-03-03,4.05,4.05,4.05,4.05,20,0
2015-03-04,3.6,4.3,3.6,4.3,40,0
2015-03-05,3.95,4.85,3.9,3.95,3780,0
2015-03-06,4,4.8,3.95,4.25,1660,0
2015-03-09,4.05,4.05,3.1,4,5380,0
2015-03-10,3.65,4,3.65,3.95,500,0
2015-03-11,3.95,3.95,3.95,3.95,40,0
2015-03-12,3.55,3.95,3.55,3.95,60,0
2015-03-13,4,4.95,4,4.5,7620,0
2015-03-16,4.8,4.9,4.05,4.1,1020,0
2015-03-17,4.5,4.5,4.1,4.45,60,0
2015-03-18,4.45,4.45,3.4,3.6,6480,0
2015-03-19,4.05,4.15,3.3,3.55,2540,0
2015-03-20,3.7,3.8,3.55,3.55,540,0
2015-03-23,3.9,3.9,3.5,3.85,1500,0
2015-03-24,3.9,3.9,3.9,3.9,140,0
2015-03-25,3.8,3.95,3.45,3.95,220,0
2015-03-26,3.85,4,3.7,4,500,0
2015-03-27,4,4.05,3.75,3.8,280,0
2015-03-30,4,4,3.9,3.9,940,0
2015-03-31,4,4,3.9,3.9995,162,0
2015-04-01,4.1,4.1,3.4,3.65,1600,0
2015-04-02,3.9,3.9,3.7,3.7,140,0
2015-04-06,3.55,4.25,3.55,4,4580,0
2015-04-07,4.15,4.15,3.4,4.1,7920,0
2015-04-08,3.55,4.1,3.55,3.9,1480,0
2015-04-10,4.1,4.1,3.95,3.95,1700,0
2015-04-13,3.75,3.75,3.6,3.75,180,0
2015-04-14,3.55,3.85,3.5,3.7,1200,0
2015-04-15,3.8,3.8,3.8,3.8,130,0
2015-04-16,3.775,3.775,3.6,3.6315,882,0
2015-04-17,3.95,3.95,3.6,3.6,400,0
2015-04-20,3.5,3.9,3.5,3.611,397,0
2015-04-21,3.4,3.8455,3.4,3.779,241,0
2015-04-22,3.8495,3.8495,3.8495,3.8495,20,0
2015-04-23,3.75,3.85,3.65,3.85,660,0
2015-04-24,3.85,3.85,3.85,3.85,360,0
2015-04-27,3.65,3.9,3.45,3.7,200,0
2015-04-28,3.65,3.65,3.5,3.55,320,0
2015-04-29,3.5,3.5,3.45,3.45,520,0
2015-04-30,3.65,3.85,3.6,3.75,460,0
2015-05-01,3.65,3.65,3.45,3.5,640,0
2015-05-04,3.45,3.5,3.45,3.5,1740,0
2015-05-05,3.8,3.8,3.45,3.45,80,0
2015-05-06,3.475,3.516,3.475,3.516,172,0
2015-05-07,3.595,3.595,3.595,3.595,32,0
2015-05-08,3.55,3.55,3.55,3.55,20,0
2015-05-11,3.6,3.6,3.5,3.5,100,0
2015-05-12,3.581,3.75,3.581,3.75,2252,0
2015-05-13,3.7,3.7,3.7,3.7,500,0
2015-05-14,3.7,3.7,3.6,3.6,40,0
2015-05-15,3.6775,3.6775,3.535,3.535,321,0
2015-05-18,3.4755,3.7085,3.4755,3.7085,437,0
2015-05-19,3.5,3.65,3.45,3.5,380,0
2015-05-20,3.75,3.75,3.6,3.6,840,0
2015-05-21,3.6,3.6,3.45,3.5,300,0
2015-05-22,3.5,3.6,3.5,3.6,1540,0
2015-05-26,3.6,3.6005,3.475,3.475,2045,0
2015-05-27,3.5,3.5,3.5,3.5,20,0
2015-05-28,3.475,3.5,3.43,3.475,1296,0
2015-05-29,3.45,3.45,3.25,3.35,5000,0
2015-06-01,3.3745,3.3745,3.35,3.35,105,0
2015-06-02,3.2505,3.3,3.2505,3.3,756,0
2015-06-03,3.25,3.3,3.25,3.25,600,0
2015-06-04,3.3,3.3,3.3,3.3,420,0
2015-06-05,3.05,3.25,3.05,3.25,560,0
2015-06-08,3.25,3.25,2.7,2.85,1040,0
2015-06-09,2.75,2.942,2.75,2.92,562,0
2015-06-10,2.896,2.896,2.8275,2.85,204,0
2015-06-11,2.826,3.075,2.75,2.918,319,0
2015-06-12,2.75,3,2.75,3,480,0
2015-06-15,3.3,3.3,2.9,2.9,1300,0
2015-06-16,3.05,3.05,2.8,2.8,140,0
2015-06-17,3,3.05,2.8,2.8,280,0
2015-06-18,2.85,3.05,2.85,3,1500,0
2015-06-19,3.05,3.05,2.95,3.05,800,0
2015-06-22,3.05,3.3,3.05,3.3,4560,0
2015-06-23,3.05,3.05,3.036,3.036,2395,0
2015-06-24,2.95,3,2.95,3,180,0
2015-06-25,2.85,2.9,2.75,2.9,1800,0
2015-06-26,2.9,3,2.8,3,3500,0
2015-06-29,2.8,2.8,2.55,2.75,3360,0
2015-06-30,2.769,2.8,2.6005,2.8,1024,0
2015-07-01,2.8,5.2,2.8,3.4,87700,0
2015-07-02,3.25,3.6,3.25,3.3,11260,0
2015-07-06,3.6,3.6,3,3,4060,0
2015-07-07,3.2,3.25,3,3.05,2960,0
2015-07-08,3.45,3.45,3.05,3.05,5220,0
2015-07-09,3.2,3.25,3.05,3.2,2140,0
2015-07-10,3.15,3.25,3.05,3.15,720,0
2015-07-13,3.25,3.7,3.2,3.35,4640,0
2015-07-14,4,5,3.74,4,23739,0
2015-07-15,5.5,6,4,5.3495,37448,0
2015-07-16,5.85,7.2,5.65,6.5,50320,0
2015-07-17,6.75,6.9,6.45,6.75,14480,0
2015-07-20,6.8,6.95,5.9,6.15,16380,0
2015-07-21,5.05,5.8,4.1,4.7,30300,0
2015-07-22,5.5,7.05,4.75,5.3,39680,0
2015-07-23,5.7,5.7,4.6,5.2,19580,0
2015-07-24,5,5.6,4.9,5,6880,0
2015-07-27,5.1,5.15,4.55,4.75,4020,0
2015-07-28,5.3,5.3,4.5,4.65,7420,0
2015-07-29,4.4,4.85,4.15,4.3,7320,0
2015-07-30,4.4,4.65,4.15,4.45,700,0
2015-07-31,4.4,4.4,4.05,4.05,5040,0
2015-08-03,4.35,4.45,3.5,3.9445,3707,0
2015-08-04,4.1,4.1,3.9,4.05,5960,0
2015-08-05,3.9,3.95,3.75,3.95,1320,0
2015-08-06,4.05,4.05,3.55,3.7145,6333,0
2015-08-07,3.75,3.8,3.6,3.8,180,0
2015-08-10,3.8,4,3.65,4,2460,0
2015-08-11,3.8005,4.12,3.8,4.022,2107,0
2015-08-12,4.05,4.15,3.75,4.05,3000,0
2015-08-13,4.1,4.1,3.95,4.05,260,0
2015-08-14,4.1,4.15,3.95,4.15,1800,0
2015-08-17,3.9,4.15,3.75,3.75,1760,0
2015-08-18,4,4.05,3.75,3.8,720,0
2015-08-19,3.9,4.05,3.75,3.8,460,0
2015-08-20,3.95,3.95,3.75,3.75,400,0
2015-08-21,3.75,3.75,3.6,3.6,1320,0
2015-08-24,3.65,4.1,3.2,3.4495,2239,0
2015-08-25,3.5,4.4,3.2,3.75,10180,0
2015-08-26,4.2,4.4,3.65,4.25,10400,0
2015-08-27,4.25,4.25,3.7,4.05,1300,0
2015-08-28,3.85,4.3,3.85,4.15,520,0
2015-08-31,4.25,4.25,4.05,4.2,680,0
2015-09-01,3.7,4.2,3.7,4.2,700,0
2015-09-02,4.2,4.2,3.75,4,400,0
2015-09-03,4.2,4.2,3.85,4,800,0
2015-09-04,3.85,3.85,3.75,3.8,420,0
2015-09-08,3.75,3.95,3.75,3.9,2120,0
2015-09-09,3.95,3.95,3.8,3.8,520,0
2015-09-10,3.8,3.8825,3.303,3.8575,1575,0
2015-09-11,3.7,3.7,3.5,3.7,1300,0
2015-09-14,3.65,3.9,3.6,3.9,80,0
2015-09-15,3.95,3.95,3.6,3.9,60,0
2015-09-16,3.6,3.9,3.6,3.85,280,0
2015-09-17,3.903,3.903,3.903,3.903,28,0
2015-09-21,3.95,3.95,3.95,3.95,1120,0
2015-09-22,3.85,3.85,3.5,3.65,6580,0
2015-09-23,3.7,3.9,3.6,3.85,1960,0
2015-09-24,3.8,3.836,3.8,3.8,983,0
2015-09-25,3.7,3.8,3.7,3.8,120,0
2015-09-28,3.6,3.715,3.5005,3.715,92,0
2015-09-29,3.5,3.75,3.45,3.45,480,0
2015-09-30,3.8,3.8,3.5,3.75,120,0
2015-10-01,3.7,3.7,3.7,3.7,60,0
2015-10-02,3.75,3.75,3.6,3.65,400,0
2015-10-05,3.5775,3.74,3.4055,3.74,105,0
2015-10-06,3.8,3.8,3.45,3.55,1840,0
2015-10-07,3.55,3.65,3.4,3.5,1960,0
2015-10-08,3.5,3.5,3.5,3.5,440,0
2015-10-09,3.5,3.5,3.4,3.4,300,0
2015-10-12,3.575,3.575,3.4,3.485,750,0
2015-10-13,3.5,3.5,3.35,3.4,600,0
2015-10-14,3.55,3.55,3.35,3.5,920,0
2015-10-15,3.35,3.45,3.35,3.35,220,0
2015-10-16,3.3,3.4,3.25,3.4,340,0
2015-10-19,3.45,3.55,3.45,3.55,160,0
2015-10-20,3.575,3.575,3.575,3.575,280,0
2015-10-21,3.55,3.6,3.55,3.6,520,0
2015-10-22,3.6,3.6,3.5,3.5,140,0
2015-10-23,3.65,5.6,3.6,4.35,46260,0
2015-10-26,4.2,4.25,3.85,3.9,7940,0
2015-10-27,4,4.15,3.9,4.15,680,0
2015-10-28,4,4,3.8,3.8,2860,0
2015-10-29,3.8,3.95,3.75,3.75,1100,0
2015-10-30,3.75,3.8,3.65,3.65,2900,0
2015-11-02,3.75,3.75,3.65,3.65,560,0
2015-11-03,3.5,3.75,3.5,3.55,1280,0
2015-11-04,3.7345,3.7495,3.5005,3.5005,341,0
2015-11-05,3.5,3.5,3.25,3.35,2420,0
2015-11-06,3.35,3.4,3.35,3.4,1060,0
2015-11-09,3.35,3.4495,3.35,3.4495,897,0
2015-11-10,3.35,3.4,3.25,3.35,400,0
2015-11-11,3.15,3.45,3.15,3.35,880,0
2015-11-12,3.5,3.5,3.3,3.3,1220,0
2015-11-13,3.25,3.25,3.1,3.25,1420,0
2015-11-16,3.35,3.35,3.1,3.15,260,0
2015-11-17,3.15,3.3,3.15,3.3,1120,0
2015-11-18,3.15,3.35,3.15,3.25,2540,0
2015-11-19,3.25,3.35,3.25,3.35,600,0
2015-11-20,3.35,3.35,3.15,3.35,1260,0
2015-11-23,3.35,3.4,3.35,3.35,680,0
2015-11-24,3.35,3.35,3.35,3.35,300,0
2015-11-25,3.35,3.35,3.35,3.35,80,0
2015-11-27,3.35,3.35,3.35,3.35,40,0
2015-11-30,3.4,3.6,3.4,3.5,2480,0
2015-12-01,3.35,3.5755,3.1875,3.4465,2976,0
2015-12-02,3.5455,3.5455,3.4495,3.45,74,0
2015-12-03,3.1005,3.362,3.1005,3.362,327,0
2015-12-04,3.5,3.5,3.3,3.35,60,0
2015-12-07,3.6,3.6,3.35,3.35,680,0
2015-12-08,3.3,3.5995,3.1,3.35,2018,0
2015-12-09,3.35,3.35,3.15,3.35,200,0
2015-12-10,3.15,3.35,2.75,3.3,1100,0
2015-12-14,3.1,3.3495,2.9495,3.27,518,0
2015-12-15,3.35,3.35,3,3.35,2000,0
2015-12-16,3.25,3.35,3.25,3.35,1340,0
2015-12-17,3.25,3.3,2.85,3.3,440,0
2015-12-18,3.2,3.2,3.2,3.2,220,0
2015-12-21,2.85,3.6,2.85,3.2,5000,0
2015-12-22,3.4945,3.4945,2.9,3,480,0
2015-12-23,3.3,3.55,2.95,3.4,1380,0
2015-12-28,3.344,3.344,3.2705,3.2705,108,0
2015-12-30,3.2995,3.345,3.2995,3.345,120,0
2015-12-31,3.3995,3.3995,3.3995,3.3995,20,0
2016-01-04,3.005,3.35,3.005,3.2705,1230,0
2016-01-05,3.351,3.351,3.351,3.351,30,0
2016-01-07,3.3215,3.3215,2.9925,2.9925,1094,0
2016-01-08,3.63,4.4,2.2741,2.8899,20000,0
2016-01-11,2.99,2.99,2.5,2.6,4244,0
2016-01-12,2.078,2.48,2.02,2.2477,7246,0
2016-01-13,2.26,2.55,2.0101,2.304,2474,0
2016-01-14,2.05,2.3,1.89,1.89,9428,0
2016-01-15,1.89,1.935,1.1,1.6399,11641,0
2016-01-19,1.75,1.75,1.39,1.58,9100,0
2016-01-20,1.3711,1.97,1.2816,1.97,14312,0
2016-01-21,1.8,2.5,1.7999,2.11,8264,0
2016-01-22,2.6,2.7,2.3011,2.5101,10343,0
2016-01-25,2.208,2.65,2.208,2.58,1837,0
2016-01-26,2.5,2.7,2.5,2.7,1464,0
2016-01-27,2.7,4.99,2.7,4.945,19354,0
2016-01-28,5.45,5.64,4.38,5.54,30075,0
2016-01-29,5.49,5.49,3.55,3.8999,4115,0
2016-02-01,5,5,4.21,4.7,6468,0
2016-02-02,4.71,4.7226,4.71,4.7226,2708,0
2016-02-03,3.9,4.63,3.9,4.32,6417,0
2016-02-04,4.113,4.113,3.45,3.45,8163,0
2016-02-05,3.4,3.5,2.94,3.421,2950,0
2016-02-08,3.405,3.405,2.87,3.0391,1005,0
2016-02-09,2.51,3.34,2.31,2.4128,7332,0
2016-02-10,3,3,2.5001,2.5001,450,0
2016-02-11,2.49,2.56,2.15,2.49,3275,0
2016-02-12,2.796,2.796,2.4436,2.7899,1690,0
2016-02-16,2.79,2.79,2.79,2.79,500,0
2016-02-17,3.0099,3.0099,2.51,2.6895,428,0
2016-02-18,2.6828,2.734,2.6828,2.734,1590,0
2016-02-22,2.517,2.8499,2.517,2.8467,1209,0
2016-02-23,2.849,2.85,2.58,2.8399,4300,0
2016-02-24,2.83,2.83,2.61,2.6201,15936,0
2016-02-25,2.816,2.816,2.816,2.816,1000,0
2016-02-26,2.85,2.85,2.6644,2.85,2784,0
2016-02-29,2.85,2.85,2.5001,2.8499,701,0
2016-03-01,2.57,2.57,2.57,2.57,200,0
2016-03-02,2.65,2.65,2.65,2.65,220,0
2016-03-03,2.7,2.7,2.5378,2.5378,210,0
2016-03-04,2.625,2.81,2.625,2.718,517,0
2016-03-07,2.85,3.1,2.5,3.09,3099,0
2016-03-08,2.62,2.62,2.62,2.62,322,0
2016-03-09,3.6,3.74,2.7701,2.7701,9962,0
2016-03-10,3.63,3.9736,3.3132,3.8712,7019,0
2016-03-11,3.87,3.9068,3.49,3.49,6469,0
2016-03-14,3.49,3.49,3.49,3.49,685,0
2016-03-15,4,4,3.4999,3.4999,1295,0
2016-03-18,3.25,3.25,3,3.025,4950,0
2016-03-21,3.035,3.035,2.63,2.8001,4422,0
2016-03-22,2.75,2.75,2.51,2.52,6979,0
2016-03-23,2.7,2.75,2.52,2.52,7829,0
2016-03-24,2.65,2.65,2.6462,2.6462,1948,0
2016-03-28,2.78,2.787,2.56,2.69,1523,0
2016-03-29,2.6177,2.6177,2.6177,2.6177,100,0
2016-03-30,2.5618,2.62,2.5618,2.62,300,0
2016-03-31,3,3,2.6001,2.77,1304,0
2016-04-04,2.839,3.011,2.839,3.011,519,0
2016-04-05,3,3,3,3,300,0
2016-04-08,2.4634,2.7365,2.4634,2.7365,1200,0
2016-04-12,2.74,2.74,2.5,2.5999,1199,0
2016-04-13,2.5,2.59,2.46,2.59,1360,0
2016-04-14,2.5989,2.5989,2.3832,2.4,18883,0
2016-04-15,2.22,2.4,2.06,2.4,2351,0
2016-04-18,2.1,2.6,2.1,2.36,19460,0
2016-04-20,2.4999,2.4999,2.38,2.38,200,0
2016-04-21,2.36,2.36,2.1,2.33,17848,0
2016-04-22,2.44,2.44,2.179,2.179,977,0
2016-04-25,2.1501,2.3499,2.1501,2.3499,2481,0
2016-04-26,2.49,2.49,2.49,2.49,1144,0
2016-04-27,2.36,2.36,2.3,2.3,200,0
2016-04-28,2.2,2.99,2.2,2.61,42577,0
2016-04-29,2.62,3.33,2.5882,2.94,35925,0
2016-05-02,3.44,3.44,2.4,2.69,5505,0
2016-05-03,2.74,2.8301,2.39,2.53,4062,0
2016-05-04,2.66,2.83,2.66,2.68,5889,0
2016-05-05,2.5649,2.5649,2.5649,2.5649,100,0
2016-05-06,2.73,2.78,2.73,2.7799,3362,0
2016-05-09,2.8,2.8,2.7,2.7,815,0
2016-05-10,2.64,2.64,2.6278,2.6278,500,0
2016-05-11,2.5999,2.5999,2.32,2.39,5107,0
2016-05-12,2.34,2.39,2.34,2.39,604,0
2016-05-13,2.5006,2.57,2.5006,2.5499,1940,0
2016-05-16,2.55,2.55,2.55,2.55,144,0
2016-05-18,2.36,2.36,2.36,2.36,100,0
2016-05-19,2.4,2.4,2.3307,2.3307,700,0
2016-05-20,2.5299,2.5299,2.5299,2.5299,102,0
2016-05-23,2.52,2.52,2.3701,2.3732,300,0
2016-05-24,2.466,2.466,2.14,2.1901,8763,0
2016-05-25,2.29,2.29,2.29,2.29,100,0
2016-05-31,2.2899,2.2899,2.27,2.289,310,0
2016-06-01,2.323,2.323,2.318,2.318,200,0
2016-06-02,2.2999,2.2999,2.2999,2.2999,150,0
2016-06-03,2.28,2.29,2.28,2.29,1115,0
2016-06-06,2.3333,2.3333,2.3333,2.3333,300,0
2016-06-07,2.29,2.3084,2.143,2.3084,2897,0
2016-06-08,2.1499,2.28,2.0975,2.15,12200,0
2016-06-09,2.2,2.2,2.18,2.18,952,0
2016-06-10,2.1001,2.1001,2.1001,2.1001,1300,0
2016-06-15,2.24,2.31,2.12,2.13,1676,0
2016-06-16,2.1,2.1,2.1,2.1,142,0
2016-06-17,2.2,2.2999,2.2,2.2135,659,0
2016-06-20,2.13,2.238,2.13,2.238,489,0
2016-06-22,2.3,2.3,2.3,2.3,500,0
2016-06-23,2.3112,2.3178,2.2,2.2214,3500,0
2016-06-24,2.13,2.13,2.1001,2.1015,1099,0
2016-06-27,2.1001,2.2,2.1001,2.2,240,0
2016-06-28,2.2499,2.2499,2.2,2.2001,3926,0
2016-06-30,2.1999,2.1999,2.1999,2.1999,888,0
2016-07-01,2.1,2.19,2.1,2.19,2006,0
2016-07-06,2.18,2.19,2.18,2.19,694,0
2016-07-07,2.11,2.1263,2.1,2.1,1900,0
2016-07-08,2.18,2.18,2.1139,2.1139,298,0
2016-07-12,2.135,2.3721,2.135,2.175,11460,0
2016-07-13,2.13,2.13,2.1,2.1,1000,0
2016-07-15,2.06,2.06,2.06,2.06,200,0
2016-07-20,2.2882,2.49,2.051,2.4678,80534,0
2016-07-21,2.96,3.99,2.6,3.2199,355163,0
2016-07-22,3.8,3.8,3.2,3.55,49257,0
2016-07-25,3.7,3.7,3.101,3.45,20583,0
2016-07-26,3.23,3.23,2.9201,3.019,6136,0
2016-07-27,3.0209,3.2,2.93,3.1997,5337,0
2016-07-28,2.93,2.9735,2.93,2.9477,9274,0
2016-07-29,2.89,2.91,2.751,2.76,6992,0
2016-08-01,2.9,3.22,2.817,2.9,10666,0
2016-08-02,3.21,7.9,3.21,6.37,5849407,0
2016-08-03,5.78,5.98,4.85,5.1205,556807,0
2016-08-04,5.41,5.46,4.4,4.48,168065,0
2016-08-05,4.64,7.64,4.624,5.15,4265529,0
2016-08-08,4.79,5.04,4.5,4.74,239217,0
2016-08-09,4.69,4.86,4.51,4.8,65655,0
2016-08-10,4.75,5.28,4.05,4.36,1149752,0
2016-08-11,4.31,4.6,4.15,4.4,134270,0
2016-08-12,4.34,4.54,3.75,4.12,107070,0
2016-08-15,4.09,4.11,3.68,3.79,114744,0
2016-08-16,3.77,3.79,3.55,3.79,43419,0
2016-08-17,3.85,3.85,3.5103,3.75,40259,0
2016-08-18,3.72,3.8,3.56,3.78,45777,0
2016-08-19,3.86,3.86,3.5,3.63,20984,0
2016-08-22,3.5038,3.5499,3.2,3.38,26618,0
2016-08-23,3.3001,3.3458,3.141,3.24,15591,0
2016-08-24,3.24,3.68,3.24,3.48,162891,0
2016-08-25,3.4,4.33,3.4,3.8,422220,0
2016-08-26,3.87,4.1,3.49,3.54,253474,0
2016-08-29,3.5401,3.7,3.5,3.58,36269,0
2016-08-30,3.57,3.7499,3.26,3.57,41823,0
2016-08-31,3.69,3.69,3.3,3.45,14697,0
2016-09-01,3.43,4.19,3.36,3.39,536988,0
2016-09-02,3.44,3.57,3.2001,3.24,105267,0
2016-09-06,3.31,3.4546,3.09,3.12,47547,0
2016-09-07,3.12,3.331,3.12,3.15,25212,0
2016-09-08,3.14,3.45,3.14,3.37,42602,0
2016-09-09,3.28,3.33,3.18,3.33,36051,0
2016-09-12,3.32,3.37,3.08,3.37,12502,0
2016-09-13,3.32,3.45,3.0001,3.23,22923,0
2016-09-14,3.1,3.1389,2.95,2.96,38129,0
2016-09-15,3.07,3.07,2.75,2.79,45403,0
2016-09-16,2.74,2.94,2.58,2.9,24920,0
2016-09-19,2.87,2.87,2.66,2.69,24492,0
2016-09-20,2.7101,2.94,2.7,2.72,66816,0
2016-09-21,2.734,3.25,2.734,3.1,163959,0
2016-09-22,3.16,3.28,3.0679,3.25,55147,0
2016-09-23,3.24,3.35,3.08,3.24,29210,0
2016-09-26,3.2324,4.19,3.0609,3.3499,1141838,0
2016-09-27,3.5,3.58,3.1,3.12,266513,0
2016-09-28,3.14,3.39,2.9,3.1531,167986,0
2016-09-29,3.58,3.58,2.9,2.9901,137887,0
2016-09-30,3.2,3.2,2.95,3.09,46290,0
2016-10-03,3.05,3.08,2.91,3.03,40182,0
2016-10-04,3,3,2.861,2.96,23501,0
2016-10-05,2.95,2.9683,2.8,2.95,64628,0
2016-10-06,2.95,2.95,2.75,2.76,107294,0
2016-10-07,2.88,2.88,2.65,2.72,73981,0
2016-10-10,2.6501,2.7799,2.61,2.75,20702,0
2016-10-11,2.7148,2.79,2.65,2.65,9710,0
2016-10-12,2.76,2.76,2.64,2.73,9200,0
2016-10-13,2.75,2.8494,2.6,2.6401,67098,0
2016-10-14,2.72,2.7486,2.62,2.63,44940,0
2016-10-17,2.8,2.8,2.6,2.6,27934,0
2016-10-18,2.6,2.6,2.55,2.55,4256,0
2016-10-19,2.55,2.595,2.4,2.4,16630,0
2016-10-20,2.5,2.8,2.5,2.6,85257,0
2016-10-21,2.7,2.7,2.55,2.55,10794,0
2016-10-24,2.55,2.65,2.45,2.6001,35232,0
2016-10-25,2.3765,2.9,2.3765,2.5,91546,0
2016-10-26,2.471,2.8,2.35,2.35,41360,0
2016-10-27,2.35,2.35,2.1,2.25,50617,0
2016-10-28,2.25,2.3245,2.2001,2.2001,11253,0
2016-10-31,2.25,2.35,2.05,2.05,45681,0
2016-11-01,2.145,2.15,2.05,2.05,12335,0
2016-11-02,2,2.1,2,2.05,15945,0
2016-11-03,2.1,2.25,2.05,2.15,35887,0
2016-11-04,2.25,2.45,2.05,2.45,100252,0
2016-11-07,2.65,2.8,2.05,2.05,140252,0
2016-11-08,2.3,2.3,2.05,2.05,70873,0
2016-11-09,2.05,2.2,2.05,2.2,52234,0
2016-11-10,2.1,2.3999,2,2.1,705893,0
2016-11-11,2.05,2.7,2,2.1,1429649,0
2016-11-14,2.2,2.9,2.1,2.75,2618020,0
2016-11-15,4,6.391,3.85,4.8,13579901,0
2016-11-16,5.7,8.65,5.7,7.2,12271265,0
2016-11-17,8.05,8.25,3.75,3.9,5408357,0
2016-11-18,4.5,4.7,2.7,2.95,3626119,0
2016-11-21,3.1,3.1,2.65,2.75,971736,0
2016-11-22,2.8,2.835,2.4,2.45,637991,0
2016-11-23,2.45,2.9,2.45,2.6,1426054,0
2016-11-25,2.6,2.6,2.4,2.45,295602,0
2016-11-28,2.45,2.5465,2.2,2.25,1158170,0
2016-11-29,2.15,2.6,2.05,2.25,1355522,0
2016-11-30,2.25,2.6,2.2,2.4,1111110,0
2016-12-01,2.6,2.649,2.2,2.3,872970,0
2016-12-02,2.3,2.45,2.2,2.4,541703,0
2016-12-05,2.35,2.5,2.2,2.35,650425,0
2016-12-06,2.35,2.4,2.2,2.3,373839,0
2016-12-07,2.4,2.4,2.2,2.2,386556,0
2016-12-08,1.25,1.3,1.1,1.2,14142833,0
2016-12-09,1.3,1.35,1.25,1.325,3825412,0
2016-12-12,1.35,1.35,1.2,1.25,1687927,0
2016-12-13,1.25,1.3,1.15,1.2,2660221,0
2016-12-14,1.2,1.25,1.15,1.15,1038842,0
2016-12-15,1.25,1.3,1.15,1.3,3854489,0
2016-12-16,1.45,1.5,1.3,1.35,6336550,0
2016-12-19,1.3,1.35,1.3,1.35,1138328,0
2016-12-20,1.35,1.35,1.25,1.35,829326,0
2016-12-21,1.35,1.4,1.3,1.3,974016,0
2016-12-22,1.3,1.35,1.25,1.25,901398,0
2016-12-23,1.25,1.3,1.15,1.2,980162,0
2016-12-27,1.2,1.25,1.15,1.25,424243,0
2016-12-28,1.25,1.25,1.15,1.25,461218,0
2016-12-29,1.25,1.25,1.15,1.2,462765,0
2016-12-30,1.15,1.2,1.15,1.15,705298,0
2017-01-03,1.15,1.25,1.15,1.25,706141,0
2017-01-04,1.25,1.25,1.2,1.2,274331,0
2017-01-05,1.2,1.25,1.2,1.2,501555,0
2017-01-06,1.2,1.25,1.2,1.2,299139,0
2017-01-09,1.25,1.25,1.15,1.15,585918,0
2017-01-10,1.2,1.2,1.15,1.15,243460,0
2017-01-11,1.2,1.2,1.15,1.15,768608,0
2017-01-12,1.15,1.2,1.15,1.15,294164,0
2017-01-13,1.2,1.25,1.15,1.2,1184512,0
2017-01-17,1.2,1.2,1.15,1.2,270100,0
2017-01-18,1.15,1.25,1.15,1.2,733951,0
2017-01-19,1.15,1.25,1.15,1.175,545448,0
2017-01-20,1.175,1.2,1.15,1.15,357664,0
2017-01-23,1.2,1.35,1.2,1.2,1462106,0
2017-01-24,1.2,1.25,1.2,1.225,389950,0
2017-01-25,1.25,1.25,1.2,1.225,367510,0
2017-01-26,1.25,1.25,1.2,1.225,445790,0
2017-01-27,1.2,1.225,1.15,1.15,906621,0
2017-01-30,1.2,1.2,1.15,1.15,486692,0
2017-01-31,1.2,1.225,1.15,1.2,916647,0
2017-02-01,1.2,1.25,1.15,1.2,819657,0
2017-02-02,1.2,1.2,1.15,1.15,284818,0
2017-02-03,1.2,1.2,1.15,1.2,263607,0
2017-02-06,1.15,1.2,1.1,1.15,1220124,0
2017-02-07,1.15,1.2,1.1,1.1,977652,0
2017-02-08,1.15,1.15,1.1,1.1,272732,0
2017-02-09,1.1,1.15,1.1,1.1,454289,0
2017-02-10,1.15,1.15,1.05,1.05,1437609,0
2017-02-13,1.1,1.1,1.05,1.05,433020,0
2017-02-14,1.1,1.1,1.05,1.075,268232,0
2017-02-15,1.05,1.1,1,1.025,923833,0
2017-02-16,1.05,1.05,1,1,378328,0
2017-02-17,1.15,1.15,1.05,1.1,1756263,0
2017-02-21,1.1,1.1,1.05,1.075,513878,0
2017-02-22,1.05,1.1,1,1,855040,0
2017-02-23,1,1.05,1,1.05,248694,0
2017-02-24,1,1.05,1,1,329864,0
2017-02-27,1.05,1.05,1,1,183579,0
2017-02-28,1,1.05,1,1.025,281078,0
2017-03-01,1,1.05,1,1,187402,0
2017-03-02,1.05,1.05,1,1,181292,0
2017-03-03,1,1.05,1,1,169518,0
2017-03-06,1.05,1.05,1,1,270130,0
2017-03-07,1,1.05,0.95,0.95,537761,0
2017-03-08,1.08,1.1,0.95,1,1063445,0
2017-03-09,1,1.04,0.95,0.9599,694871,0
2017-03-10,0.96,0.9799,0.95,0.964,531626,0
2017-03-13,0.904,0.98,0.85,0.8702,995225,0
2017-03-14,0.8736,0.9,0.75,0.86,641142,0
2017-03-15,0.84,0.85,0.7601,0.8048,182629,0
2017-03-16,0.9,0.9339,0.8411,0.8411,1508506,0
2017-03-17,0.85,0.89,0.8,0.83,527355,0
2017-03-20,0.836,0.84,0.8,0.81,247623,0
2017-03-21,0.8147,0.84,0.8,0.8,364206,0
2017-03-22,0.8,0.82,0.75,0.761,359433,0
2017-03-23,0.7749,0.84,0.77,0.81,418641,0
2017-03-24,0.83,0.83,0.77,0.77,330139,0
2017-03-27,0.7952,0.8,0.7255,0.79,250370,0
2017-03-28,0.81,0.85,0.7742,0.83,373593,0
2017-03-29,0.835,0.8399,0.8051,0.835,368766,0
2017-03-30,0.84,0.8799,0.81,0.84,314976,0
2017-03-31,0.8379,0.84,0.8148,0.82,154283,0
2017-04-03,0.82,0.8389,0.8001,0.8325,524456,0
2017-04-04,0.96,1.21,0.92,1.1,8218119,0
2017-04-05,0.9811,1.05,0.8601,0.8601,1739228,0
2017-04-06,0.903,0.97,0.88,0.92,659459,0
2017-04-07,0.93,0.93,0.86,0.875,549160,0
2017-04-10,0.93,0.935,0.8618,0.92,494843,0
2017-04-11,0.95,0.95,0.9,0.9037,253102,0
2017-04-12,0.9,0.97,0.9,0.9028,353066,0
2017-04-13,0.9,0.94,0.88,0.89,247976,0
2017-04-17,0.87,0.9099,0.86,0.8671,176691,0
2017-04-18,0.97,0.97,0.881,0.9,542421,0
2017-04-19,0.93,0.93,0.86,0.8954,319675,0
2017-04-20,0.89,0.928,0.87,0.9,205969,0
2017-04-21,0.9,0.95,0.8787,0.909,374562,0
2017-04-24,0.88,0.92,0.86,0.86,305961,0
2017-04-25,0.85,0.9,0.85,0.87,120974,0
2017-04-26,0.8931,0.8945,0.845,0.845,231795,0
2017-04-27,0.9,0.9,0.81,0.812,186598,0
2017-04-28,0.81,0.849,0.8,0.8144,144129,0
2017-05-01,0.82,0.83723,0.775,0.78,237986,0
2017-05-02,0.78,0.8195,0.7512,0.758,287290,0
2017-05-03,0.75,0.77,0.75,0.7505,195209,0
2017-05-04,0.76,0.78,0.746,0.746,143218,0
2017-05-05,0.75,0.775,0.72,0.72,181111,0
2017-05-08,0.72,0.749,0.655,0.7154,243387,0
2017-05-09,0.7,0.7491,0.6,0.66,485293,0
2017-05-10,0.7,0.7,0.601,0.6401,238791,0
2017-05-11,0.65,0.6899,0.64,0.678,144073,0
2017-05-12,0.66,0.68,0.6515,0.665,108882,0
2017-05-15,0.7,0.7,0.665,0.67,127808,0
2017-05-16,0.68,0.7,0.6666,0.685,144285,0
2017-05-17,0.69,0.8,0.6898,0.725,624828,0
2017-05-18,0.725,0.7612,0.69,0.71,232686,0
2017-05-19,0.7,0.73,0.7,0.7,106038,0
2017-05-22,0.7,0.72,0.7,0.7,147205,0
2017-05-23,0.7499,0.7499,0.7,0.7151,66787,0
2017-05-24,0.715,0.7282,0.6802,0.69,87111,0
2017-05-25,0.7,0.73,0.68,0.69,104999,0
2017-05-26,0.7,0.718,0.68,0.69124,50690,0
2017-05-30,0.6913,0.6913,0.6801,0.6801,85991,0
2017-05-31,0.68,0.6882,0.581,0.619,285044,0
2017-06-01,0.65,0.68,0.65,0.656,213263,0
2017-06-02,0.68,0.68,0.62,0.62,248532,0
2017-06-05,0.62,0.6325,0.59,0.6125,102119,0
2017-06-06,0.61,0.663,0.61,0.6579,190238,0
2017-06-07,0.6499,0.6746,0.63,0.63,169192,0
2017-06-08,0.65,0.68,0.65,0.66,209529,0
2017-06-09,0.6322,0.72,0.6301,0.71,270334,0
2017-06-12,0.73,0.73,0.6711,0.6804,226143,0
2017-06-13,0.7,0.71,0.66,0.69,117354,0
2017-06-14,0.72,0.75,0.671,0.6911,385978,0
2017-06-15,0.6956,0.7,0.687,0.6875,59674,0
2017-06-16,0.72,0.72,0.68,0.6809,68021,0
2017-06-19,0.71,0.715,0.681,0.6875,200735,0
2017-06-20,0.72,0.72,0.685,0.715,114172,0
2017-06-21,0.75,0.8699,0.73,0.8087,1003017,0
2017-06-22,0.84,0.87,0.8,0.826,401387,0
2017-06-23,0.78,0.84,0.78,0.8363,198651,0
2017-06-26,0.86,0.9374,0.8452,0.91,658666,0
2017-06-27,0.9272,1.06,0.9272,1.03,1198580,0
2017-06-28,1.09,1.1,1.05,1.09,854872,0
2017-06-29,1.11,1.2,1.07,1.2,1470851,0
2017-06-30,1.18,1.23,0.98,1.04,1328537,0
2017-07-03,1.09,1.15,1.01,1.07,258908,0
2017-07-05,1.2,1.25,0.9637,1.03,1144071,0
2017-07-06,1.19,1.19,0.97,1.01,435137,0
2017-07-07,1.02,1.03,0.9023,0.93,392777,0
2017-07-10,0.9,0.9,0.761,0.78,559049,0
2017-07-11,0.75,0.8,0.7401,0.755,264570,0
2017-07-12,0.77,0.83,0.77,0.8024,285242,0
2017-07-13,0.825,0.85,0.78,0.83,237391,0
2017-07-14,0.83,0.85,0.8,0.8122,72399,0
2017-07-17,0.86,0.86,0.79,0.8,105846,0
2017-07-18,0.83,0.83,0.74,0.773,382628,0
2017-07-19,0.77,0.78,0.74,0.75,154729,0
2017-07-20,0.77,0.79,0.75,0.77,202246,0
2017-07-21,0.75,0.8182,0.73132,0.751,216216,0
2017-07-24,0.78,0.78,0.7199,0.72,237428,0
2017-07-25,0.75,0.76,0.72,0.73,117086,0
2017-07-26,0.72,0.735,0.72,0.72869,113654,0
2017-07-27,0.72,0.766,0.72,0.732,161398,0
2017-07-28,0.75,0.76251,0.711,0.76,58231,0
2017-07-31,0.75,0.83,0.75,0.76,189213,0
2017-08-01,0.8,0.81,0.76,0.775,114381,0
2017-08-02,0.77,0.81,0.7502,0.7766,253795,0
2017-08-03,0.795,0.795,0.75,0.7659,110138,0
2017-08-04,0.75011,0.7801,0.737,0.745,80409,0
2017-08-07,0.73,0.7732,0.73,0.74,87788,0
2017-08-08,0.74,0.75,0.7041,0.71,81209,0
2017-08-09,0.7155,0.7328,0.71,0.715,69732,0
2017-08-10,0.73,0.7701,0.7,0.7245,203969,0
2017-08-11,0.75,0.8,0.72,0.721,285736,0
2017-08-14,0.757,0.77,0.7121,0.73,255182,0
2017-08-15,0.75,0.79,0.75,0.75,140018,0
2017-08-16,0.77,0.98,0.76,0.84,1096091,0
2017-08-17,0.87,0.97,0.85,0.9117,995983,0
2017-08-18,0.92,0.98,0.91,0.9501,582794,0
2017-08-21,0.97,1.12,0.96601,1.05,1828640,0
2017-08-22,0.9929,1.05,0.88,1.05,1172239,0
2017-08-23,1.05,1.1,1.01,1.0425,908242,0
2017-08-24,1.03,1.08,1.03,1.04,522570,0
2017-08-25,1.02,1.17,1.02,1.1301,1300912,0
2017-08-28,1.1,1.16,1.08,1.11,635223,0
2017-08-29,1.11,1.125,1.03,1.1194,707797,0
2017-08-30,1.1,1.1,1.05,1.07,483065,0
2017-08-31,1.06,1.1,1.059,1.0989,325006,0
2017-09-01,1.08,1.12,1.06,1.12,350807,0
2017-09-05,1.13,1.17,1.07,1.09,647749,0
2017-09-06,1.12,1.16,1.1,1.15,1015712,0
2017-09-07,1.15,1.22,1.13,1.17,1304493,0
2017-09-08,1.16,1.2,1.1306,1.16,959284,0
2017-09-11,1.2,1.25,1.16,1.23,1175652,0
2017-09-12,1.23,1.239,1.17,1.19,743227,0
2017-09-13,1.16,1.19,1.0801,1.15,571836,0
2017-09-14,1.25,1.35,1.07,1.21,4932469,0
2017-09-15,1.2,1.27,1.15,1.18,699997,0
2017-09-18,1.2,1.2,1.12,1.14,456463,0
2017-09-19,1.13,1.16,1.09,1.12,554359,0
2017-09-20,1.13,1.2,1.13,1.17,551138,0
2017-09-21,1.15,1.19,1.1387,1.14,179839,0
2017-09-22,1.14,1.19,1.1117,1.15,397012,0
2017-09-25,1.15,1.18,1.1,1.13,653969,0
2017-09-26,1.13,1.1334,1.1,1.13,312999,0
2017-09-27,1.17,1.17,1.11,1.12,335278,0
2017-09-28,1.11,1.16,1.11,1.1225,286994,0
2017-09-29,1.12,1.16,1.11,1.13,223871,0
2017-10-02,1.15,1.1599,1.11,1.13,237253,0
2017-10-03,1.12,1.17,1.12,1.16,306592,0
2017-10-04,1.17,1.19,1.16,1.17,227842,0
2017-10-05,1.18,1.18,1.15,1.18,203288,0
2017-10-06,1.18,1.19,1.15,1.15,172616,0
2017-10-09,1.15,1.17,1.1,1.12,374412,0
2017-10-10,1.13,1.14,1.11,1.13,152771,0
2017-10-11,1.12,1.14,1.12,1.13,99599,0
2017-10-12,1.13,1.1874,1.12,1.16,550656,0
2017-10-13,1.18,1.2,1.16,1.19,554607,0
2017-10-16,1.2,1.25,1.19,1.22,342280,0
2017-10-17,1.21,1.26,1.21,1.2461,611501,0
2017-10-18,1.25,1.25,1.17,1.2275,193819,0
2017-10-19,1.2,1.22,1.18,1.22,136578,0
2017-10-20,1.2,1.24,1.18,1.2399,627659,0
2017-10-23,1.09,1.1,1,1.03,1185721,0
2017-10-24,1.02,1.07,1,1.06,619116,0
2017-10-25,1.03,1.0499,0.96,0.97,690041,0
2017-10-26,0.97,1.02,0.9575,0.9575,199162,0
2017-10-27,0.95,1,0.95,0.963,128945,0
2017-10-30,0.9616,1,0.95,0.9684,146234,0
2017-10-31,0.965,0.9966,0.9601,0.9948,151263,0
2017-11-01,0.9986,0.9986,0.9105,0.9506,187491,0
2017-11-02,0.96,0.9673,0.92,0.93,307970,0
2017-11-03,0.9102,1.13,0.9102,1.01,2191966,0
2017-11-06,1.1,1.18,1.05,1.17,3231739,0
2017-11-07,1.57,1.57,1.37,1.43,20607981,0
2017-11-08,1.32,1.4,1.11,1.18,4821811,0
2017-11-09,1.18,1.23,1.11,1.18,1509252,0
2017-11-10,1.15,1.18,1.06,1.08,1452599,0
