Date,Open,High,Low,Close,Volume,OpenInt
2009-09-16,0.5856,0.5856,0.5856,0.5856,192,0
2009-09-24,0.5856,0.5856,0.5856,0.5856,123,0
2009-10-06,0.5856,0.5856,0.5856,0.5856,9,0
2009-11-16,0.5856,0.5856,0.5856,0.5856,54,0
2009-11-17,0.5856,0.5856,0.5856,0.5856,55,0
2009-11-19,0.5856,0.5856,0.5856,0.5856,54,0
2009-12-01,0.5856,0.5856,0.5856,0.5856,5,0
2010-02-01,1.0411,1.0411,1.0411,1.0411,19,0
2010-02-03,1.3014,1.3014,1.3014,1.3014,19,0
2010-02-09,0.5856,0.5856,0.5856,0.5856,9,0
2010-02-18,1.5616,5.2055,1.5616,4.1644,96,0
2010-02-24,4.1644,4.1644,4.1644,4.1644,9,0
2010-03-18,3.1233,3.1233,3.1233,3.1233,1,0
2010-03-23,3.1233,3.1233,2.6027,2.6027,19,0
2010-03-24,1.0411,1.0411,0.3579,0.3579,96,0
2010-03-29,0.7808,0.7808,0.7808,0.7808,9,0
2010-03-30,0.7808,0.7808,0.7808,0.7808,114,0
2010-04-06,0.7808,0.7808,0.7808,0.7808,2,0
2010-05-06,0.8784,0.8784,0.8784,0.8784,117,0
2010-05-25,1.0411,1.0411,1.0411,1.0411,9,0
2010-06-07,0.5856,0.5856,0.5856,0.5856,8,0
2010-08-12,1.1062,1.1062,1.1062,1.1062,56,0
2010-09-02,4.6849,20.8219,4.6849,5.2055,413,0
2010-09-03,5.2055,5.2055,5.2055,5.2055,144,0
2010-09-07,4.5223,7.8082,4.5223,7.8082,141,0
2010-09-08,6.7671,7.8082,5.726,5.726,110,0
2010-09-09,7.8082,7.8082,7.8082,7.8082,57,0
2010-09-10,7.8082,7.8082,7.8082,7.8082,553,0
2010-09-13,7.8082,10.411,7.8082,9.8904,1828,0
2010-09-14,9.8904,10.411,7.8082,8.8493,662,0
2010-09-15,10.411,10.411,6.7671,6.8322,355,0
2010-09-16,8.8493,9.8904,7.8082,7.8082,171,0
2010-09-17,7.8082,7.8082,6.7671,6.7671,89,0
2010-09-20,9.3699,9.3699,9.3699,9.3699,5,0
2010-09-21,6.7671,6.7671,6.7671,6.7671,28,0
2010-09-22,7.2877,7.2877,5.2055,5.2055,388,0
2010-09-23,5.2055,5.2055,5.2055,5.2055,57,0
2010-09-29,4.1644,4.1644,3.6438,3.6438,67,0
2010-09-30,3.6438,3.6438,3.6438,3.6438,232,0
2010-10-11,3.6438,3.6438,3.6438,3.6438,30,0
2010-11-03,4.1644,4.1644,4.1644,4.1644,19,0
2010-11-08,7.2877,7.2877,7.2877,7.2877,2,0
2010-11-11,6.7671,7.2877,6.7671,7.2877,153,0
2010-11-15,8.3288,8.3288,8.3288,8.3288,19,0
2010-11-16,8.3288,12.7534,7.8082,9.8904,1416,0
2010-11-17,10.9315,12.4931,9.3699,12.4931,1033,0
2010-11-18,11.9726,11.9726,9.8904,9.8904,136,0
2010-11-22,9.8904,9.8904,9.8904,9.8904,68,0
2010-11-30,8.8493,8.8493,8.8493,8.8493,24,0
2010-12-02,7.8733,7.8733,7.8082,7.8082,19,0
2010-12-03,7.8082,12.4931,7.8082,12.4931,27,0
2010-12-06,7.8082,7.8082,6.3116,6.3116,153,0
2010-12-07,6.7671,6.7671,6.7671,6.7671,1,0
2010-12-17,6.7671,6.7671,5.726,5.726,40,0
2010-12-21,5.726,5.726,3.1233,3.1233,86,0
2010-12-22,7.8082,7.8082,7.8082,7.8082,7,0
2011-01-03,5.726,5.726,5.726,5.726,9,0
2011-01-04,7.8082,33.8356,7.8082,20.8219,2498,0
2011-01-05,23.4247,23.4247,13.5342,13.5342,113,0
2011-01-06,16.9178,20.5616,14.6404,20.5616,208,0
2011-01-07,15.0959,20.5616,13.0137,18.7397,344,0
2011-01-10,18.7397,18.7397,15.6164,16.137,111,0
2011-01-11,16.137,26.0274,15.6164,20.8219,570,0
2011-01-12,20.8219,21.863,20.8219,21.863,135,0
2011-01-13,21.863,26.0274,20.8219,26.0274,293,0
2011-01-14,26.0274,26.0274,16.137,25.5068,290,0
2011-01-18,23.4247,23.4247,22.3836,22.3836,82,0
2011-01-19,21.3425,21.3425,20.8219,20.8219,55,0
2011-01-20,20.8219,23.4247,20.8219,23.4247,74,0
2011-01-21,23.4247,26.0274,23.4247,24.9863,65,0
2011-01-24,21.3425,26.0274,20.8219,26.0274,216,0
2011-01-25,26.0274,26.0274,26.0274,26.0274,15,0
2011-01-27,20.8219,20.8219,20.8219,20.8219,32,0
2011-01-28,25.5068,25.5068,25.5068,25.5068,19,0
2011-02-01,24.9863,25.5068,24.9863,25.5068,48,0
2011-02-02,15.6164,15.6164,15.6164,15.6164,3,0
2011-02-04,15.6164,15.6164,15.6164,15.6164,21,0
2011-02-07,15.6815,24.4657,15.6815,24.4657,16,0
2011-02-08,24.4657,24.4657,23.9452,23.9452,21,0
2011-02-09,22.9041,23.4247,16.137,23.4247,54,0
2011-02-10,18.2192,18.2192,15.6164,15.6164,136,0
2011-02-11,15.6164,15.6164,15.6164,15.6164,100,0
2011-02-14,15.6164,15.6164,13.5342,13.5993,80,0
2011-02-15,19.2603,19.2603,13.7945,19.2603,128,0
2011-02-16,19.2603,19.2603,15.6164,19.2603,95,0
2011-02-17,17.6986,26.0274,17.6986,18.2192,387,0
2011-02-18,18.2192,20.8219,18.2192,20.8219,48,0
2011-02-22,20.8219,20.8219,16.6575,18.2192,126,0
2011-02-23,18.2192,18.2192,14.5753,14.5753,40,0
2011-02-24,17.6986,17.6986,17.6986,17.6986,67,0
2011-02-25,18.2192,18.2192,18.2192,18.2192,24,0
2011-02-28,20.8219,20.8219,20.8219,20.8219,1,0
2011-03-03,26.0274,26.0274,13.0788,15.6164,324,0
2011-03-04,13.5342,15.6164,10.411,13.5342,241,0
2011-03-07,12.4931,15.6164,10.476,10.476,48,0
2011-03-09,15.6164,15.6164,15.6164,15.6164,1,0
2011-03-10,15.6164,15.6164,10.5086,11.9726,116,0
2011-03-11,10.5086,15.6164,10.411,15.6164,50,0
2011-03-14,15.6164,31.2329,15.6164,23.4247,762,0
2011-03-15,23.4247,30.1918,21.3425,21.3425,129,0
2011-03-17,20.8219,20.8219,20.8219,20.8219,12,0
2011-03-18,22.9041,22.9041,22.9041,22.9041,48,0
2011-03-22,20.8219,20.8219,20.8219,20.8219,5,0
2011-03-23,20.8219,20.8219,13.0137,20.8219,420,0
2011-03-25,18.2192,18.2192,17.6986,17.6986,220,0
2011-03-28,17.6986,17.6986,17.6986,17.6986,19,0
2011-04-06,17.1781,17.1781,17.1781,17.1781,9,0
2011-04-07,17.6986,17.6986,17.6986,17.6986,19,0
2011-04-11,13.0137,13.0137,7.8082,10.411,356,0
2011-04-13,14.5753,14.5753,13.0137,13.0137,96,0
2011-04-14,10.9315,10.9315,10.411,10.411,428,0
2011-04-15,10.9315,10.9315,9.8904,10.411,213,0
2011-04-18,12.4931,12.4931,12.4931,12.4931,19,0
2011-04-19,12.9486,12.9486,10.411,10.411,256,0
2011-04-20,10.411,10.411,10.411,10.411,22,0
2011-04-21,10.411,10.411,8.3288,10.411,345,0
2011-04-27,10.411,10.411,10.411,10.411,179,0
2011-04-28,10.9315,10.9315,10.411,10.411,39,0
2011-04-29,10.411,10.411,10.411,10.411,21,0
2011-05-02,11.4521,11.4521,11.4521,11.4521,20,0
2011-05-03,12.4931,12.9486,12.4931,12.9486,19,0
2011-05-05,12.9486,18.2192,12.9486,18.2192,48,0
2011-05-09,11.0291,11.0291,11.0291,11.0291,9,0
2011-05-10,13.0137,13.0137,13.0137,13.0137,18,0
2011-05-12,10.411,10.9315,10.411,10.411,76,0
2011-05-16,18.1216,18.2192,18.1216,18.2192,19,0
2011-05-17,18.2192,18.2192,18.2192,18.2192,20,0
2011-05-19,17.6986,17.6986,17.6986,17.6986,9,0
2011-05-23,17.6986,17.6986,8.4914,8.4914,197,0
2011-05-24,8.589,15.0308,8.4914,15.0308,67,0
2011-05-26,15.0308,15.0308,15.0308,15.0308,9,0
2011-06-01,8.6541,8.6541,8.6541,8.6541,19,0
2011-06-03,15.0308,15.0308,15.0308,15.0308,19,0
2011-06-13,8.6541,8.6541,8.524,8.524,47,0
2011-06-16,8.8493,8.8493,8.4914,8.4914,14,0
2011-06-24,7.8733,7.8733,6.2466,6.2466,39,0
2011-06-28,6.3116,6.3116,6.2466,6.2466,38,0
2011-07-08,5.2055,5.2055,4.1644,4.1644,26,0
2011-07-12,4.1644,4.1644,4.1644,4.1644,9,0
2011-07-15,4.4247,4.4247,4.4247,4.4247,5,0
2011-08-01,5.2705,5.2705,5.2705,5.2705,38,0
2011-08-02,12.3305,12.3305,12.3305,12.3305,19,0
2011-08-04,10.411,10.411,10.3459,10.3459,40,0
2011-08-05,6.2466,6.2466,6.2466,6.2466,5,0
2011-08-11,10.411,10.411,10.411,10.411,23,0
2011-08-12,10.411,10.411,10.411,10.411,19,0
2011-08-15,5.726,5.726,5.726,5.726,2,0
2011-08-16,10.411,10.411,10.411,10.411,28,0
2011-08-17,8.8493,8.8493,4.6849,4.6849,88,0
2011-09-01,4.6849,4.6849,4.6849,4.6849,14,0
2011-09-02,4.6849,4.6849,4.6849,4.6849,11,0
2011-09-06,4.6849,4.6849,4.6849,4.6849,19,0
2011-09-28,4.6849,4.6849,2.6027,2.6027,547,0
2011-12-15,0.71,0.71,0.71,0.71,138,0
2012-02-23,1.21,1.21,1.21,1.21,250,0
2012-03-27,2.56,2.56,2.56,2.56,116,0
2012-04-05,2.56,2.56,2.56,2.56,482,0
2012-05-21,3.25,3.25,3.25,3.25,695,0
2012-08-28,3.25,3.25,3.25,3.25,232,0
2012-08-30,3.25,3.25,3.25,3.25,683,0
2012-09-28,3.25,3.25,3.25,3.25,276,0
2012-11-15,3.25,3.25,3.25,3.25,100,0
2012-11-16,2.75,2.75,2.75,2.75,100,0
2012-12-07,1.5,1.5,1.5,1.5,175,0
2013-01-03,1.75,1.75,1.5,1.5,200,0
2013-01-04,2,2,2,2,150,0
2013-01-08,5,5,5,5,200,0
2013-01-31,5,5,5,5,111,0
2013-02-13,4.9,4.9,4.9,4.9,100,0
2013-02-14,5,5,5,5,1100,0
2013-02-19,4.92,4.92,4.92,4.92,121,0
2013-03-22,5.5,5.5,5.5,5.5,1000,0
2013-05-13,5.5,5.5,5.5,5.5,400,0
2013-06-11,4.9,4.9,4.9,4.9,200,0
2013-07-22,4.8,4.8,4.8,4.8,100,0
2013-09-06,10,10,10,10,100,0
2013-09-23,10,10,10,10,180,0
2013-10-08,3.3,3.3,3.24,3.25,3228,0
2013-10-09,3.25,3.25,3.25,3.25,272,0
2013-10-10,3.25,3.35,3.25,3.35,1500,0
2013-10-11,3.5,3.77,3.43,3.5,1700,0
2013-10-14,3.5,3.5,3.5,3.5,1200,0
2013-10-28,2.8,2.8,2.8,2.8,300,0
2013-11-08,2.8,2.8,2.8,2.8,402,0
2013-11-26,2.9,2.9,2.8,2.8,274,0
2013-12-02,2.8,2.8,2.8,2.8,210,0
2013-12-12,2.8,2.8,2.8,2.8,58,0
2013-12-13,2.8,2.8,2.8,2.8,103,0
2013-12-19,2.8,2.9,2.8,2.9,900,0
2013-12-26,2.8,2.8,2.8,2.8,180,0
2014-01-08,3,7,2.95,7,1475,0
2014-01-09,3.5,3.5,3.5,3.5,1025,0
2014-01-16,3.6,3.6,3.25,3.25,200,0
2014-01-28,3.5,3.5,3.5,3.5,300,0
2014-02-03,3.5,3.5,3.5,3.5,592,0
2014-03-06,3.5,3.5,3.5,3.5,106,0
2014-03-11,3.6,3.6,3.6,3.6,228,0
2014-03-13,3.75,3.75,3.75,3.75,758,0
2014-03-21,3.75,3.75,3.75,3.75,346,0
2014-04-01,3.75,3.75,3.75,3.75,4616,0
2014-04-03,6.74,6.99,6.7,6.7,1295,0
2014-04-04,8.98,20,8.98,20,1139,0
2014-04-08,12,12,12,12,145,0
2014-04-10,12,12,12,12,200,0
2014-04-17,11,11,11,11,100,0
2014-04-21,13,13,9,9,264,0
2014-04-22,8,8,8,8,100,0
2014-07-10,5.55,5.55,5.55,5.55,150,0
2014-08-07,5,5.4,5,5.4,10100,0
2014-08-11,5,5,5,5,175,0
2014-08-20,4.6,4.6,4.6,4.6,233,0
2014-08-29,5,5,5,5,2500,0
2014-09-02,5.04,5.04,5,5,1500,0
2014-09-03,5,5,5,5,100,0
2014-09-08,5.24,5.25,5.24,5.25,395,0
2014-10-01,5,5,4.76,4.76,3000,0
2014-10-02,6,6,6,6,100,0
2014-10-07,4.76,4.76,4.76,4.76,200,0
2014-11-11,5,5,5,5,500,0
2014-11-25,5,5.2,5,5.2,1000,0
2014-12-05,4.6,4.6,3.6,3.6,2034,0
2014-12-10,3.6,3.6,3.6,3.6,127,0
2014-12-12,4,4,4,4,2100,0
2014-12-15,4.25,4.5,4.25,4.5,1500,0
2014-12-22,5,6.25,5,5.99,2583,0
2014-12-26,6.75,7,6.75,7,415,0
2014-12-30,7.5,7.5,7.5,7.5,193,0
2014-12-31,7.25,7.25,7.25,7.25,200,0
2015-01-02,7.5,7.5,6.5,6.5,10000,0
2015-01-12,7.25,7.25,6.5,6.5,7000,0
2015-01-14,6.75,6.75,6.75,6.75,2000,0
2015-01-16,7.25,7.25,7.25,7.25,1000,0
2015-01-21,7.25,7.25,6.5,6.5,22734,0
2015-01-30,7.5,7.5,6.55,7.25,7100,0
2015-02-02,7.5,7.5,6.51,6.51,2000,0
2015-02-03,6.5,7,6.5,7,517,0
2015-02-04,6.5,6.55,6.5,6.55,5900,0
2015-02-05,6.6,6.6,6.6,6.6,2000,0
2015-02-06,6.3,6.5,6.3,6.5,4100,0
2015-02-10,7,7,7,7,2000,0
2015-02-18,6.6,6.6,6.6,6.6,100,0
2015-02-19,6.52,6.52,6.5,6.5,1000,0
2015-02-20,6.5,6.5,6.5,6.5,2000,0
2015-02-23,7,7,7,7,1600,0
2015-02-24,7,7,7,7,2100,0
2015-02-27,7,7,7,7,1359,0
2015-03-03,7,7,6.05,6.05,1500,0
2015-03-04,7,7,6.75,7,1400,0
2015-03-10,6.75,6.75,6,6,2366,0
2015-03-16,6.9875,7,6.9875,7,2000,0
2015-03-27,7.75,8,7.75,8,4100,0
2015-03-30,8.05,8.05,8,8,1500,0
2015-04-01,8,8,8,8,100,0
2015-04-08,8,8,7.99,7.99,288,0
2015-04-10,8,8.25,8,8.25,2022,0
2015-04-13,8.1,8.1,8.1,8.1,1378,0
2015-04-17,7.75,7.75,7.75,7.75,3600,0
2015-04-20,7.75,7.75,7.5,7.5,1400,0
2015-04-23,7.75,7.75,7.75,7.75,1300,0
2015-04-24,7.75,7.95,7.51,7.75,3521,0
2015-04-30,7.55,7.55,7.55,7.55,316,0
2015-05-08,7.55,7.55,7.55,7.55,100,0
2015-05-14,7.65,8.08,7.65,8.08,400,0
2015-05-18,7.65,7.65,7.65,7.65,100,0
2015-05-19,7.7,7.7,7.7,7.7,100,0
2015-05-26,8,9.99,8,8,212,0
2015-06-01,7.75,7.76,7.75,7.76,200,0
2015-06-02,7.75,7.75,7.75,7.75,1000,0
2015-06-04,7.78,7.78,7.78,7.78,100,0
2015-06-08,7.78,7.78,7.78,7.78,200,0
2015-06-10,8.05,8.1,8.05,8.1,4000,0
2015-06-11,8.1,8.1,8.1,8.1,100,0
2015-06-15,7.8,7.8,7.8,7.8,200,0
2015-06-19,7.78,7.78,7.78,7.78,443,0
2015-06-25,7.78,8,7.78,8,1925,0
2015-06-29,7.5,7.5,7.5,7.5,200,0
2015-07-06,7.94,7.94,7.94,7.94,1021,0
2015-07-07,7.5,7.5,7.5,7.5,1300,0
2015-07-09,7.5,7.5,7.5,7.5,3600,0
2015-07-10,7.7999,7.7999,7.7999,7.7999,100,0
2015-07-15,7.88,7.88,7.5,7.5,1200,0
2015-07-20,8,8,8,8,830,0
2015-07-21,8,8,8,8,6406,0
2015-07-22,8,8.2,8,8.2,52021,0
2015-07-23,8.2,8.48,8.17,8.2,2716,0
2015-07-24,8.18,8.18,8.18,8.18,1823,0
2015-07-27,8.3,8.5,8.2,8.5,33963,0
2015-07-28,8.5,8.5,8.5,8.5,4300,0
2015-07-29,8.5,8.8,8.5,8.75,12300,0
2015-07-30,8.7999,8.9,8.69,8.8,22942,0
2015-07-31,9.1,9.1,8.75,8.85,98400,0
2015-08-03,8.8084,9.05,8.8,8.83,29280,0
2015-08-04,8.82,8.91,8.78,8.8,20200,0
2015-08-05,8.77,8.77,8.7,8.75,38500,0
2015-08-06,8.85,9.1,8.85,8.99,46476,0
2015-08-07,9.05,9.05,8.9,8.95,16200,0
2015-08-10,8.95,9.05,8.9,8.95,32100,0
2015-08-11,8.98,8.98,8.9,8.9,6873,0
2015-08-12,8.9,9.02,8.9,8.98,16400,0
2015-08-13,9.04,9.04,9,9,10700,0
2015-08-14,9.04,9.04,8.85,8.9,10600,0
2015-08-17,8.9,8.95,8.9,8.95,1500,0
2015-08-18,8.5,9,8.5,9,6000,0
2015-08-19,9,9,8.9,8.9,2700,0
2015-08-20,8.9,8.9,8.7,8.81,5500,0
2015-08-21,8.74,8.92,8.7,8.73,11500,0
2015-08-24,8.69,8.98,8,8.6,31891,0
2015-08-25,8.5,8.75,8.5,8.71,5300,0
2015-08-26,8.75,8.75,8.6,8.67,4600,0
2015-08-27,8.52,8.69,8.5,8.69,700,0
2015-08-28,7.95,8.6,7.95,8.57,3800,0
2015-08-31,8.55,8.6,8.53,8.53,2000,0
2015-09-01,8.55,8.55,8.46,8.46,900,0
2015-09-02,8.9,9,8.5,9,27600,0
2015-09-03,9,9,8.06,8.87,8800,0
2015-09-04,8.84,8.84,8.79,8.8,2000,0
2015-09-08,8.9,9.15,8.7,9.15,19600,0
2015-09-09,9.15,9.15,8.87,9.13,13100,0
2015-09-10,8.9,9.12,8.53,8.74,6274,0
2015-09-11,9.03,9.1,8.96,9.1,6700,0
2015-09-14,9.08,9.12,9,9.12,7000,0
2015-09-15,9,9.1,9,9.05,6600,0
2015-09-16,8.95,9.09,8.21,8.75,11800,0
2015-09-17,8.74,9.08,8.25,8.62,23500,0
2015-09-18,8.31,8.5,8,8.1,53000,0
2015-09-21,8.14,8.99,7.95,8.31,11400,0
2015-09-22,8.07,8.64,7.99,8.26,11900,0
2015-09-23,8.52,8.97,8.28,8.36,2400,0
2015-09-24,8.87,9,8.02,8.85,7236,0
2015-09-25,8.12,8.9,8.12,8.36,10300,0
2015-09-28,8.15,8.42,8.1001,8.35,3313,0
2015-09-29,8.26,8.26,7.51,7.7,8400,0
2015-09-30,8.16,8.59,7.73,8.59,12300,0
2015-10-01,8.41,8.5,8.08,8.08,3100,0
2015-10-02,7.52,8.3,6.77,7.88,13700,0
2015-10-05,7.74,8.38,7.7,8.36,659,0
2015-10-06,8.37,8.37,8.37,8.37,200,0
2015-10-07,7.5,8.38,7.5,8.36,9200,0
2015-10-08,7.94,8.25,7.73,8.25,1500,0
2015-10-09,8.2,8.2,8.2,8.2,100,0
2015-10-12,8.25,8.38,7.875,8.38,3682,0
2015-10-13,8,8.1,8,8.05,3400,0
2015-10-14,7.76,8.05,7.75,8.05,1900,0
2015-10-15,7.87,8.27,7.85,8.27,12100,0
2015-10-16,7.8,8.05,7.75,8.03,9500,0
2015-10-19,7.91,8.08,7.9,8.08,6300,0
2015-10-20,7.99,8,7.75,8,3000,0
2015-10-21,7.78,8,7.76,7.97,4100,0
2015-10-22,7.77,7.9,7.75,7.9,900,0
2015-10-23,7.9,7.95,7.88,7.9,1000,0
2015-10-26,7.5,7.92,7.5,7.92,900,0
2015-10-27,7.48,7.5,7.48,7.5,2000,0
2015-10-28,6.83,7.71,6.83,7.71,700,0
2015-10-29,7.29,7.46,6.97,7.45,2800,0
2015-10-30,7,7.47,6.75,7.13,14700,0
2015-11-02,6.15,7.27,6.15,7.215,11494,0
2015-11-03,7.28,7.28,7.16,7.16,1200,0
2015-11-04,7.1,7.1,7.1,7.1,263,0
2015-11-05,7.02,7.02,6.9,6.9,1400,0
2015-11-06,7.01,7.1,6.76,7.04,5000,0
2015-11-09,6.99,6.99,6.99,6.99,100,0
2015-11-10,7.01,7.24,6.75,7.24,1100,0
2015-11-11,7.01,7.19,6.75,6.8,6700,0
2015-11-12,7,7.09,6.8,7,4700,0
2015-11-16,6.2,7.28,6.2,7.28,4800,0
2015-11-18,6.89,7.06,6.89,7.02,3700,0
2015-11-19,6.85,6.85,6.27,6.5,3900,0
2015-11-23,6.4,6.5,5.73,6.5,6600,0
2015-11-25,6.4,6.79,6.38,6.79,4200,0
2015-11-27,7.29,7.29,7.29,7.29,300,0
2015-11-30,6.06,7.41,5.12,7.41,47900,0
2015-12-01,7.4,7.4,6.7001,7,32565,0
2015-12-03,7.48,7.48,7.48,7.48,130,0
2015-12-04,7.25,7.85,7.2,7.85,3200,0
2015-12-07,8.25,8.25,7.71,7.71,400,0
2015-12-08,7.67,7.67,7.65,7.65,1422,0
2015-12-09,7.81,7.81,7.22,7.6,2500,0
2015-12-10,7.51,8.14,7.45,8.14,1500,0
2015-12-14,6.02,7.5,6.02,7.2,13001,0
2015-12-15,7.25,7.25,7.25,7.25,400,0
2015-12-16,6.52,7.25,6.52,7.25,1700,0
2015-12-17,6.9,7.27,6.52,7.05,2000,0
2015-12-18,7.6,7.6,7.41,7.41,2000,0
2015-12-22,7.49,7.57,7.25,7.57,1975,0
2015-12-23,7.4,7.4,7.31,7.39,4300,0
2015-12-24,7.39,7.4,7.39,7.4,601,0
2015-12-28,7.38,7.38,7.38,7.38,595,0
2015-12-29,7.385,7.56,7.38,7.56,3525,0
2015-12-30,7.366,7.6,7.36,7.55,3499,0
2015-12-31,7.4101,7.5,7.32,7.4992,7569,0
2016-01-05,6.5,7.49,6.18,7.48,2096,0
2016-01-07,6.55,7.1,6.31,6.91,10725,0
2016-01-08,5.8,7.0001,5.25,7,5200,0
2016-01-11,6.01,6.8,5.66,6.6,3970,0
2016-01-12,6.79,7,6.6001,6.99,1700,0
2016-01-13,6.98,6.98,6.98,6.98,600,0
2016-01-14,7,7,7,7,200,0
2016-01-15,6.5,6.5,6.5,6.5,100,0
2016-01-19,6.9,6.9,6,6,1200,0
2016-01-20,6,6,6,6,124,0
2016-01-21,6.25,6.35,6.04,6.04,400,0
2016-01-22,6.11,6.11,5.61,5.61,650,0
2016-01-25,5.45,5.45,5.06,5.06,1500,0
2016-01-26,5.46,5.49,5.23,5.23,4930,0
2016-01-28,5.1,5.49,5.1,5.28,10508,0
2016-01-29,5.39,5.49,5,5.49,10609,0
2016-02-01,5.49,5.49,5.15,5.16,1200,0
2016-02-03,5.26,5.2899,5.1999,5.2899,1712,0
2016-02-04,5.3,5.3,5.01,5.01,700,0
2016-02-09,5.3517,5.3517,5.15,5.15,1900,0
2016-02-11,4.9152,5.07,4.9121,5.07,900,0
2016-02-12,5.35,5.5,4.66,4.8,1704,0
2016-02-16,4.8,4.8,4.8,4.8,100,0
2016-02-17,5.2001,5.4592,5.01,5.2,6100,0
2016-02-18,5.15,5.37,5.15,5.2,1900,0
2016-02-19,5.1056,5.2,5.1056,5.2,300,0
2016-02-22,5.3,5.3,5,5.1,1200,0
2016-02-23,5.2,5.2,5.19,5.19,1200,0
2016-02-24,5.03,5.245,5.01,5.24,1952,0
2016-02-25,5.05,5.1,4.72,5.05,8437,0
2016-02-26,4.997,5.26,4.98,5.25,8766,0
2016-02-29,5,5.5,4.98,5.37,28296,0
2016-03-01,5.32,5.32,5.3,5.3,410,0
2016-03-03,5.2,5.2,5.1,5.1,700,0
2016-03-04,5.14,5.5,5.14,5.16,1488,0
2016-03-07,5.4,5.4,5.4,5.4,1000,0
2016-03-08,5.5,5.5,5.1,5.1,7943,0
2016-03-09,5.25,5.2501,5.25,5.25,700,0
2016-03-11,5.1001,5.24,5.1,5.24,3901,0
2016-03-15,5.49,5.52,5.25,5.48,11639,0
2016-03-16,5.75,5.97,5.75,5.85,9308,0
2016-03-17,5.9,5.9,5.82,5.84,1624,0
2016-03-18,5.95,5.99,5.7399,5.88,2904,0
2016-03-21,5.96,5.96,5.83,5.95,1025,0
2016-03-22,5.95,5.95,5.85,5.9,666,0
2016-03-23,5.88,5.88,5.3,5.74,1406,0
2016-03-24,5.85,5.85,5.85,5.85,100,0
2016-03-28,5.999,5.9999,5.3,5.5,7226,0
2016-03-29,5.65,5.75,5.55,5.55,514,0
2016-03-30,5.41,5.82,5.4,5.8,3741,0
2016-04-01,5.95,6,5.9,5.99,3685,0
2016-04-08,5.5866,6,5.54,6,10719,0
2016-04-11,6.0626,6.0626,5.91,5.99,4394,0
2016-04-13,6.06,6.3001,5.855,6.19,4700,0
2016-04-14,5.84,6.3,5.84,6.1787,10600,0
2016-04-15,6.29,6.3,6.1,6.19,3716,0
2016-04-18,6.039,6.2,5.8,5.99,18702,0
2016-04-19,6.09,6.19,6.0801,6.09,2177,0
2016-04-20,6.1499,6.1499,6.09,6.09,3100,0
2016-04-25,5.8801,5.8801,5.88,5.88,1823,0
2016-04-26,5.915,6.0426,5.915,6,1200,0
2016-04-27,5.915,6.05,5.915,6,500,0
2016-04-28,5.9999,6.06,5.99,6.04,11840,0
2016-04-29,5.91,5.91,5.91,5.91,100,0
2016-05-02,6.05,6.05,5.88,5.88,12000,0
2016-05-03,6.03,6.03,6,6,1299,0
2016-05-04,6,6.05,5.8,6.04,1600,0
2016-05-06,6,6,6,6,401,0
2016-05-09,6,6.5799,5.96,6.1,24598,0
2016-05-10,5.89,6.45,5.89,6.19,18752,0
2016-05-11,6.01,6.2,6,6.15,1418,0
2016-05-12,5.9552,6.15,5.9552,6.15,4100,0
2016-05-13,6.15,6.25,6,6.2,10101,0
2016-05-17,6.0001,6.0001,6.0001,6.0001,766,0
2016-05-18,5.96,6.21,5.96,6.2,11000,0
2016-05-20,6.22,6.25,5.9,6.18,5100,0
2016-05-23,6.3,6.3,6.3,6.3,100,0
2016-05-24,6.4,6.7499,6.2501,6.3,2155,0
2016-05-25,6.0001,6.27,6.0001,6.27,765,0
2016-05-26,6.03,6.2499,5.85,6.23,4001,0
2016-05-27,6.22,6.3001,5.85,5.92,18289,0
2016-05-31,5.93,6,5.85,6,8169,0
2016-06-01,6.36,6.36,5.8,5.8,4415,0
2016-06-02,5.9,6.1,5.9,6.1,200,0
2016-06-03,5.94,6.18,5.8,6.03,36086,0
2016-06-06,5.84,5.9336,5.75,5.75,7829,0
2016-06-07,5.75,5.7501,5.2,5.26,7364,0
2016-06-08,5.12,5.12,5.12,5.12,100,0
2016-06-09,5.25,5.25,4.6,4.62,3654,0
2016-06-10,5.4699,5.4699,4.93,4.94,4700,0
2016-06-13,5.18,5.27,4.91,5,5300,0
2016-06-14,5.07,5.13,4.91,4.91,4780,0
2016-06-15,5.0001,5.22,5,5.16,5605,0
2016-06-16,5.2284,6.1,4.91,5.38,15948,0
2016-06-17,5.43,5.51,5.3,5.45,4400,0
2016-06-21,5.445,5.445,5.41,5.41,400,0
2016-06-22,5.5,5.73,5.5,5.73,200,0
2016-06-23,5.34,5.7,5.34,5.6,6741,0
2016-06-24,5.26,5.5,5.26,5.37,7350,0
2016-06-27,5.2984,5.2984,5.09,5.09,1300,0
2016-06-28,5.1,5.3,5.1,5.1,3700,0
2016-06-29,5.15,5.37,4.66,5.25,14309,0
2016-06-30,5.2,5.2,4.77,5.03,13734,0
2016-07-01,4.96,4.96,4.96,4.96,100,0
2016-07-05,5.13,5.13,5,5,500,0
2016-07-06,5,5.05,5,5,1000,0
2016-07-07,5,5,4.75,4.75,580,0
2016-07-08,4.85,5.05,4.85,5.04,3700,0
2016-07-11,4.86,4.86,4.86,4.86,200,0
2016-07-12,4.9363,5.04,4.9,5.04,5541,0
2016-07-13,5.2,5.29,4.95,4.95,1240,0
2016-07-14,4.96,5.2548,4.48,5.25,18004,0
2016-07-15,5.23,5.3499,5.2,5.21,2599,0
2016-07-18,5.4299,5.4299,5.241,5.241,1500,0
2016-07-19,5.25,5.3699,5.25,5.3075,2751,0
2016-07-20,5.26,5.35,5.22,5.35,3524,0
2016-07-21,5.27,5.35,4.981,5.25,6091,0
2016-07-22,5.35,5.4999,5.35,5.4999,1400,0
2016-07-25,5.5,5.5,5.3246,5.3246,225,0
2016-07-26,5.3,5.3,5.2508,5.2508,2250,0
2016-07-27,5.2111,5.45,5.21,5.45,2000,0
2016-07-28,5.449,5.45,5.15,5.44,6740,0
2016-07-29,5.21,5.65,5.18,5.56,7117,0
2016-08-03,5.42,5.84,5.38,5.56,3100,0
2016-08-04,5.49,5.49,5.49,5.49,406,0
2016-08-05,5.45,5.45,5.11,5.28,6550,0
2016-08-08,5.3,5.3,5.25,5.25,6700,0
2016-08-09,5.001,5.1,4.98,4.98,2751,0
2016-08-10,5.25,5.25,4.936,5.15,13181,0
2016-08-11,4.98,5.226,4.97,5.15,20552,0
2016-08-12,5.15,5.3,5.13,5.195,13968,0
2016-08-15,5.19,5.19,5.06,5.08,1800,0
2016-08-16,5.08,5.59,4.9801,5.53,39143,0
2016-08-17,5.25,5.38,5.25,5.3,4699,0
2016-08-18,5.25,5.49,5.25,5.28,22397,0
2016-08-19,5.28,5.28,5.06,5.06,5600,0
2016-08-22,5,5.15,5,5.11,3402,0
2016-08-23,5.08,5.12,5,5.03,1357,0
2016-08-24,5.03,5.03,5.03,5.03,6835,0
2016-08-25,5.1,5.1,5.08,5.08,699,0
2016-08-26,5.02,5.1,5.02,5.1,700,0
2016-08-29,5.12,5.17,5.075,5.14,4500,0
2016-08-30,5.11,5.21,5.04,5.09,23416,0
2016-08-31,5,5.02,4.87,4.96,17274,0
2016-09-01,4.93,4.93,4.82,4.82,1700,0
2016-09-02,4.9,4.9,4.77,4.77,2761,0
2016-09-06,4.77,4.98,4.75,4.84,22884,0
2016-09-07,4.9,4.98,4.65,4.85,23400,0
2016-09-08,4.85,4.94,4.725,4.94,8391,0
2016-09-09,4.93,4.93,4.93,4.93,900,0
2016-09-12,4.95,4.99,4.59,4.9,12420,0
2016-09-13,4.86,4.99,4.85,4.99,7965,0
2016-09-14,4.96,5,4.8201,5,37531,0
2016-09-15,5,5.03,4.9,5.03,7804,0
2016-09-16,4.9,4.96,4.48,4.48,48160,0
2016-09-19,4.59,4.62,4.05,4.42,10524,0
2016-09-20,4.01,4.2199,4,4.1,16360,0
2016-09-21,4.2,4.2,4.19,4.19,1500,0
2016-09-22,4.25,4.44,4.24,4.36,5266,0
2016-09-23,4.4,4.49,4.3,4.47,7050,0
2016-09-26,4.48,4.48,4.21,4.34,5596,0
2016-09-27,4.18,4.4362,4.18,4.42,3500,0
2016-09-28,4.43,4.43,4.325,4.36,5478,0
2016-09-29,4.36,4.8,4.15,4.75,26884,0
2016-09-30,4.84,5.29,4.84,5,17377,0
2016-10-03,4.99,5.06,4.95,5.05,16468,0
2016-10-04,5,5.03,4.75,5.03,8181,0
2016-10-05,4.9,5.15,4.9,5.15,7903,0
2016-10-06,5.08,5.08,4.93,4.93,2597,0
2016-10-07,5.09,5.2,5.09,5.2,2600,0
2016-10-10,5.11,5.17,5.001,5.09,5298,0
2016-10-11,5.01,5.15,4.991,5.15,590,0
2016-10-12,5.11,5.11,4.961,5,2329,0
2016-10-13,5.01,5.01,4.97,4.97,357,0
2016-10-14,5.0401,5.1072,5.0401,5.1,5050,0
2016-10-17,5.28,5.3,4.971,5.22,41363,0
2016-10-18,5.25,5.26,5.0301,5.24,15040,0
2016-10-19,5.211,5.28,5.19,5.22,2600,0
2016-10-20,5.11,5.12,4.95,5,12600,0
2016-10-21,4.96,5.05,4.92,5.05,3735,0
2016-10-25,5.01,5.01,4.98,5,6868,0
2016-10-26,4.94,5.01,4.85,5,7191,0
2016-10-31,4.9,5,4.9,5,5389,0
2016-11-02,4.8,5.05,4.575,5.05,3697,0
2016-11-03,4.95,5.023,4.75,5,8300,0
2016-11-04,4.85,5.05,4.85,5.05,3001,0
2016-11-07,4.8,4.8,4.7678,4.8,1865,0
2016-11-08,5.05,5.05,4.7,5.05,5161,0
2016-11-09,4.85,5,4.8,5,5028,0
2016-11-10,4.85,5,4.825,5,2510,0
2016-11-11,4.5,5.05,4.5,5.05,5554,0
2016-11-14,5,5,4.75,4.85,7951,0
2016-11-15,4.85,5.05,4.8,5,12811,0
2016-11-16,4.8,4.95,4.7,4.95,3359,0
2016-11-17,4.8313,5,4.8313,5,1500,0
2016-11-18,4.95,5,4.95,5,5800,0
2016-11-21,4.95,4.95,4.55,4.95,7325,0
2016-11-22,4.85,5,4.85,4.95,2193,0
2016-11-25,4.95,4.95,4.95,4.95,125,0
2016-11-28,4.9,4.95,4.9,4.9,1973,0
2016-11-29,4.9329,4.95,4.9,4.9,1900,0
2016-11-30,4.95,4.95,4.9,4.95,2800,0
2016-12-01,4.95,5.05,4.95,5.05,800,0
2016-12-05,5,5,4.85,5,4300,0
2016-12-06,4.85,4.85,4.85,4.85,170,0
2016-12-07,4.9,4.9,4.85,4.85,2600,0
2016-12-08,5,5,4.85,4.85,5218,0
2016-12-09,4.9,4.9,4.25,4.5,13240,0
2016-12-12,4.45,4.75,4.4,4.75,10252,0
2016-12-13,4.6,4.8,4.45,4.75,14405,0
2016-12-14,4.7,4.7,4.35,4.5,8000,0
2016-12-15,4.45,4.5,4.35,4.45,4500,0
2016-12-16,4.45,4.55,4.35,4.5,11624,0
2016-12-19,4.45,4.57,4,4,14586,0
2016-12-20,4,4.05,3.85,3.95,8009,0
2016-12-21,3.905,4.2,3.8,4.2,4293,0
2016-12-22,4,4.35,3.9841,4.35,5085,0
2016-12-23,4.4,4.55,4.4,4.55,3629,0
2016-12-27,4.55,4.55,4.55,4.55,400,0
2016-12-28,4.255,4.55,4.15,4.55,8225,0
2016-12-29,4.5,4.5,4.15,4.35,14633,0
2016-12-30,4.35,4.4,4.1,4.4,9817,0
2017-01-03,4.325,4.35,4,4.3,55852,0
2017-01-04,4.25,4.85,4.25,4.45,28149,0
2017-01-05,4.5,4.55,4.4,4.55,3808,0
2017-01-06,4.45,4.45,4.35,4.35,3397,0
2017-01-09,4.3674,4.6,4.2,4.45,6246,0
2017-01-10,4.45,4.7,4.4,4.7,9772,0
2017-01-11,4.4,4.7,4.2,4.7,14363,0
2017-01-12,4.55,4.7,4.35,4.7,19548,0
2017-01-13,4.55,4.6,4.4,4.55,11050,0
2017-01-17,4.5,4.5,4.25,4.3,25025,0
2017-01-18,4.4,4.8,4.2,4.3995,93796,0
2017-01-20,4.35,4.45,4.2,4.45,6557,0
2017-01-23,4.45,4.45,4.15,4.4232,4585,0
2017-01-24,4.4,4.4,4.25,4.25,1024,0
2017-01-25,4.35,4.6357,4.1,4.3,8317,0
2017-01-26,4.3,4.3,3.605,3.9804,17071,0
2017-01-27,4,4,3.55,3.85,18476,0
2017-01-30,3.8,3.8,3.6,3.75,6088,0
2017-01-31,3.6,3.85,3.55,3.85,12259,0
2017-02-01,3.8,3.8,3.6,3.75,6904,0
2017-02-02,3.75,3.8,3.75,3.8,4667,0
2017-02-06,3.85,3.85,3.75,3.8,9285,0
2017-02-07,3.81,3.81,3.81,3.81,2000,0
2017-02-08,3.75,3.7657,3.5,3.7,21228,0
2017-02-09,3.7,3.75,3.7,3.75,1050,0
2017-02-10,3.8,3.85,3.8,3.85,1464,0
2017-02-13,3.8435,4.29,3.8435,4.15,3768,0
2017-02-14,4.1,4.3,4.05,4.3,3444,0
2017-02-15,4.25,4.5,4.25,4.5,7480,0
2017-02-16,4.5,4.75,4.35,4.45,2034,0
2017-02-17,4.5,4.75,4.5,4.75,1900,0
2017-02-21,4.625,4.75,4.6,4.75,1204,0
2017-02-22,4.5695,4.7,4.45,4.65,5664,0
2017-02-23,4.4,4.85,4.4,4.7,8163,0
2017-02-24,4.75,4.85,4.45,4.85,9009,0
2017-02-27,4.85,4.85,4.8,4.85,972,0
2017-02-28,4.7145,4.85,4.65,4.75,3028,0
2017-03-01,4.45,4.75,4.35,4.4,27692,0
2017-03-02,4.4,4.5,4.4,4.5,227,0
2017-03-03,4.35,4.45,4.35,4.4,5199,0
2017-03-06,4.45,4.45,3.95,3.95,16416,0
2017-03-07,4.14,4.1403,3.8,3.8,16404,0
2017-03-08,3.8,3.8,3.55,3.75,5774,0
2017-03-09,3.85,4.05,3.55,3.85,31304,0
2017-03-10,4.1,4.2,3.6,3.7,26628,0
2017-03-13,3.85,3.95,3.7,3.85,26513,0
2017-03-14,3.6229,3.8,3.6,3.75,8125,0
2017-03-15,3.85,3.85,3.59,3.7,10742,0
2017-03-16,3.75,3.96,3.55,3.55,13471,0
2017-03-17,3.55,3.7,3.4,3.7,11258,0
2017-03-20,3.65,3.895,3.35,3.4,25787,0
2017-03-21,3.5,3.55,3.3507,3.395,20791,0
2017-03-22,3.15,3.15,2.65,2.65,72445,0
2017-03-23,2.7,2.7,2.55,2.6,23872,0
2017-03-24,2.6,2.7,2.3,2.3,15071,0
2017-03-27,2.35,2.5,2.205,2.25,18055,0
2017-03-28,2.3,2.3,1.8,2,65814,0
2017-03-29,2.05,2.65,2.05,2.45,117783,0
2017-03-30,2.5,2.95,2.5,2.75,99965,0
2017-03-31,2.7,2.9,2.5,2.7,27768,0
2017-04-03,2.7,2.85,2.45,2.6,47447,0
2017-04-04,2.6,2.6,2.5,2.55,10529,0
2017-04-05,2.5,2.6,2.5,2.55,11010,0
2017-04-06,2.6,4,2.6,3.055,936771,0
2017-04-07,2.75,3.1,2.3,2.75,251954,0
2017-04-10,2.75,2.85,2.45,2.85,22321,0
2017-04-11,2.8,2.8,2.4,2.45,32187,0
2017-04-12,2.6,2.85,2.5,2.65,78653,0
2017-04-13,2.6,2.6,2.205,2.45,54361,0
2017-04-17,2.4,2.6,2.4,2.4,9196,0
2017-04-18,2.4,2.45,2.3,2.3,12824,0
2017-04-19,2.35,2.45,2.35,2.425,10322,0
2017-04-20,2.4,2.55,2.4,2.4,13009,0
2017-04-21,2.4,2.455,2.35,2.35,23795,0
2017-04-24,2.35,2.4,2.3,2.35,2657,0
2017-04-25,2.25,2.35,2.2,2.2,32830,0
2017-04-26,2.275,2.275,2.15,2.2,41614,0
2017-04-27,2.24,2.24,2.1,2.1,7224,0
2017-04-28,2.15,2.35,2,2.35,102559,0
2017-05-01,2.35,2.35,2,2.25,21504,0
2017-05-02,2.3,2.3101,2.05,2.3,17699,0
2017-05-03,2.295,2.4,2.295,2.4,18739,0
2017-05-04,2.3,2.4756,2.05,2.45,62415,0
2017-05-05,2.45,2.45,2.29,2.4,13598,0
2017-05-08,2.4,2.4,2.25,2.25,1911,0
2017-05-09,2.3,2.6,2.25,2.6,53669,0
2017-05-10,2.6,2.7,2.15,2.35,42278,0
2017-05-11,2.262,2.35,2.262,2.305,1686,0
2017-05-12,2.3,2.3,2.2,2.3,12902,0
2017-05-15,2.3,2.3,2.2,2.3,11115,0
2017-05-16,2.2,2.25,2.15,2.25,5454,0
2017-05-17,2.25,2.255,2.15,2.2,11416,0
2017-05-18,2.2,2.25,2.15,2.15,5600,0
2017-05-19,2.013,2.25,2.013,2.25,9033,0
2017-05-22,2.25,2.25,2,2.2,3522,0
2017-05-23,2.025,2.25,2.025,2.225,2160,0
2017-05-24,2.2,2.2,2.15,2.2,7430,0
2017-05-25,2.2,2.2,2.05,2.2,7917,0
2017-05-26,2.15,2.4,2.15,2.4,5296,0
2017-05-30,2.4,2.55,2.35,2.55,25545,0
2017-05-31,2.55,2.6,2.43,2.6,8987,0
2017-06-01,2.55,2.6,2.5,2.55,5120,0
2017-06-02,2.55,2.6,2.4,2.6,9422,0
2017-06-05,2.6,2.6,2.6,2.6,130,0
2017-06-06,2.4,2.45,2.25,2.4,13828,0
2017-06-07,2.5,2.6,2.5,2.5,10864,0
2017-06-08,2.55,3,2.55,3,20070,0
2017-06-09,3,3,2.65,2.9,12133,0
2017-06-12,3,3.125,3,3.1,11150,0
2017-06-13,3.1,3.1,2.9645,3.05,10109,0
2017-06-14,2.85,3.25,2.8,3.1,10115,0
2017-06-15,3.1,3.15,2.86,3.1,14219,0
2017-06-16,3.1,3.1,2.8,2.8,30171,0
2017-06-19,2.784,2.85,2.75,2.75,1116,0
2017-06-20,2.65,2.7,2.65,2.7,2351,0
2017-06-21,2.7,2.7,2.7,2.7,3078,0
2017-06-22,2.6,2.6,2.6,2.6,194,0
2017-06-23,2.518,2.75,2.518,2.75,21375,0
2017-06-26,2.75,2.75,2.75,2.75,202,0
2017-06-27,2.8,3.1,2.8,2.85,8869,0
2017-06-28,3,3,2.65,2.75,16170,0
2017-06-29,2.75,2.75,2.725,2.75,3537,0
2017-06-30,2.65,3.1,2.65,3.05,19272,0
2017-07-03,2.9,3.05,2.755,3.05,6269,0
2017-07-05,3.1,3.16,3.05,3.05,11365,0
2017-07-06,3.05,3.1,2.95,3.1,2560,0
2017-07-07,2.9785,3.2,2.95,3.2,6493,0
2017-07-10,3,3.2,3,3.2,4152,0
2017-07-11,3.19,3.25,3.19,3.25,3135,0
2017-07-12,3.25,3.45,3.1,3.4,8089,0
2017-07-13,3.45,3.45,3.05,3.35,11764,0
2017-07-14,3.3,3.45,3.3,3.45,3253,0
2017-07-17,3.4,3.4,3.4,3.4,162,0
2017-07-19,3.4,3.45,3.35,3.45,3664,0
2017-07-21,3.4,3.5,3.4,3.5,2335,0
2017-07-24,3.7,3.7,3.4,3.5,3225,0
2017-07-25,3.6,3.6,3.4,3.4,1686,0
2017-07-26,3.55,3.55,3.55,3.55,1709,0
2017-07-27,3.6,3.6,3.6,3.6,1330,0
2017-07-28,3.55,3.7,3.51,3.7,4881,0
2017-07-31,3.65,3.7,3.61,3.7,5271,0
2017-08-01,3.65,3.75,3.4427,3.7,3573,0
2017-08-02,3.65,3.75,3.375,3.5,5870,0
2017-08-03,3.65,3.65,3.3,3.65,6653,0
2017-08-04,3.65,3.65,3.15,3.25,5947,0
2017-08-07,3.4,3.4,3.16,3.4,3565,0
2017-08-08,3.65,3.75,3.45,3.75,7713,0
2017-08-09,3.65,3.9362,3.555,3.9,13098,0
2017-08-10,3.95,4,3.86,4,13965,0
2017-08-11,4.45,4.45,3.905,4.3,9241,0
2017-08-14,4.3,5,3.75,4.25,12198,0
2017-08-15,4.3,4.5,4.3,4.5,700,0
2017-08-16,4.05,4.8,4.05,4.8,2989,0
2017-08-17,4.75,4.75,4.05,4.4,14385,0
2017-08-18,4.1,4.4,4.06,4.25,7028,0
2017-08-21,4.25,4.25,4.1,4.2,2053,0
2017-08-23,4.105,4.15,4.05,4.15,4447,0
2017-08-24,4.1,4.1,4.1,4.1,300,0
2017-08-25,4.24,4.24,4,4.15,1861,0
2017-08-28,4.005,4.005,3.85,3.9,8981,0
2017-08-29,3.9,4,3.5,4,6627,0
2017-08-30,3.95,3.95,3.45,3.55,6674,0
2017-08-31,3.4626,3.65,3.1147,3.65,4484,0
2017-09-01,3.45,3.45,3.45,3.45,851,0
2017-09-05,3.4,3.4,2.875,3.05,4526,0
2017-09-06,3.2,3.2,2.85,3.05,6490,0
2017-09-07,3.05,3.25,3.05,3.25,6392,0
2017-09-08,3,3.2,3,3.15,10546,0
2017-09-11,3.05,3.1,2.85,3.1,5885,0
2017-09-12,2.95,2.975,2.875,2.875,3682,0
2017-09-13,2.95,3.2,2.8,2.95,6796,0
2017-09-14,3,3.25,2.9,3.25,7144,0
2017-09-15,3.2,4.25,2.95,4.25,25136,0
2017-09-18,3.85,3.85,3.35,3.6,15968,0
2017-09-19,3.75,3.8,3.55,3.8,14266,0
2017-09-20,3.51,3.8,3.5,3.8,4207,0
2017-09-21,3.75,3.95,3.7,3.95,3958,0
2017-09-22,3.75,3.9,3.65,3.9,5255,0
2017-09-25,3.65,3.8,3.65,3.75,8519,0
2017-09-26,3.6,3.95,3.5,3.95,11407,0
2017-09-27,3.55,3.75,3.5275,3.65,4475,0
2017-09-28,3.7,3.725,3.4,3.5,6610,0
2017-09-29,3.55,3.75,3.4704,3.7,23045,0
2017-10-02,3.4,3.5,3.3,3.5,9728,0
2017-10-03,3.75,3.75,3.21,3.5,10685,0
2017-10-04,3.35,3.7,3.15,3.7,31605,0
2017-10-05,3.7,4,3.55,3.7,25516,0
2017-10-06,3.75,3.75,3.41,3.6,18270,0
2017-10-09,3.7,3.7,3.575,3.575,695,0
2017-10-10,3.6,3.6,3.6,3.6,1219,0
2017-10-11,3.6,3.75,3.6,3.7,30288,0
2017-10-12,3.7,3.7,3.45,3.45,6441,0
2017-10-13,3.6,3.6,3.4,3.45,1482,0
2017-10-16,3.475,3.55,3.45,3.5127,10831,0
2017-10-18,3.4393,3.5,3.4393,3.5,4755,0
2017-10-19,3.405,3.55,3.405,3.55,1530,0
2017-10-20,3.55,3.55,3.55,3.55,595,0
2017-10-23,3.55,3.55,3.5,3.5,609,0
2017-10-26,3.45,3.55,3.401,3.5,4672,0
2017-10-27,3.5,3.5,3.5,3.5,584,0
2017-10-30,3.5,3.5,3.3,3.5,4344,0
2017-10-31,3.5,3.5,3.15,3.2,13098,0
2017-11-01,3.2,3.2,2.825,2.85,16687,0
2017-11-02,2.85,2.85,2.8,2.8,4775,0
2017-11-03,2.8875,2.95,2.8,2.8,2009,0
2017-11-07,2.75,2.8,2.7,2.8,2036,0
2017-11-08,2.71,2.75,2.7,2.75,547,0
2017-11-09,2.75,2.775,2.59,2.59,5212,0
2017-11-10,2.575,2.6,2.29,2.55,6539,0
