Date,Open,High,Low,Close,Volume,OpenInt
2013-04-25,4.48,4.48,4.02,4.1,77710,0
2013-04-26,4.16,4.3,4.15,4.3,39892,0
2013-04-29,4.3,4.8,4.219,4.44,70023,0
2013-04-30,4.55,4.55,4.13,4.35,18829,0
2013-05-01,4.28,4.44,4.17,4.17,7719,0
2013-05-02,4.2001,4.45,4.2001,4.25,25686,0
2013-05-03,4.4,4.5,4.21,4.28,24300,0
2013-05-06,4.27,4.7,4.27,4.6,26256,0
2013-05-07,4.6,4.7,4.5,4.69,57910,0
2013-05-08,4.68,4.93,4.6,4.8,42468,0
2013-05-09,4.8,4.9,4.35,4.7,21000,0
2013-05-10,4.6,4.94,4.6,4.94,16203,0
2013-05-13,5.17,5.2,4.9401,5.2,31525,0
2013-05-14,5.2,5.6985,4.99,4.99,44028,0
2013-05-15,5.03,5.03,4.45,4.99,31357,0
2013-05-16,5.6,5.6,4.7,5.01,20250,0
2013-05-17,5.07,5.19,4.75,5.19,40581,0
2013-05-20,5.05,5.05,4.9,4.95,57328,0
2013-05-21,5.2,5.2,4.8,4.98,19900,0
2013-05-22,5.2,5.2,4.85,4.85,9050,0
2013-05-23,4.85,5,4.7,4.7201,20754,0
2013-05-24,4.72,4.9,4.7199,4.9,14400,0
2013-05-28,5,5,4.8,4.99,33447,0
2013-05-29,4.92,4.9899,4.71,4.71,27250,0
2013-05-30,5,5.6,4.71,4.9,109623,0
2013-05-31,4.99,5,4.71,4.71,17297,0
2013-06-03,4.71,4.95,4.65,4.8,26764,0
2013-06-04,4.8,4.83,4.65,4.7,2880,0
2013-06-05,4.82,4.82,4.4301,4.5,13618,0
2013-06-06,4.53,4.75,4.24,4.31,31864,0
2013-06-07,4.51,4.555,4.399,4.4,11100,0
2013-06-10,4.39,4.6,4.26,4.5,61639,0
2013-06-12,4.37,4.59,4.06,4.11,20660,0
2013-06-13,4.11,4.53,4.0001,4.34,31280,0
2013-06-14,4.31,4.35,4.306,4.306,1312,0
2013-06-17,4.34,4.35,4.26,4.35,6485,0
2013-06-18,4.35,4.5,4.3499,4.5,13312,0
2013-06-19,4.49,4.5,4.4,4.5,6631,0
2013-06-20,4.4,4.48,4.4,4.4,5683,0
2013-06-21,4.49,4.63,4.4,4.63,30754,0
2013-06-24,4.5,4.7,4.41,4.7,24074,0
2013-06-25,4.7,4.75,4.5101,4.7,6000,0
2013-06-26,4.63,4.79,4.43,4.64,16100,0
2013-06-27,4.55,4.7,4.5,4.53,11142,0
2013-06-28,4.96,4.96,4.52,4.52,2621,0
2013-07-01,4.58,4.867,4.52,4.52,9644,0
2013-07-03,4.709,4.709,4.52,4.52,300,0
2013-07-05,4.55,4.57,4.52,4.52,600,0
2013-07-08,4.53,4.8799,4.52,4.52,3612,0
2013-07-09,4.56,4.59,4.5,4.5,7312,0
2013-07-10,4.5,4.5,4.5,4.5,3143,0
2013-07-11,4.51,4.51,4.43,4.4606,2700,0
2013-07-12,4.4501,4.4999,4.42,4.43,3600,0
2013-07-15,4.45,4.48,4.42,4.4799,10100,0
2013-07-16,4.42,4.6,4.42,4.6,6627,0
2013-07-17,4.53,4.54,4.5,4.54,1900,0
2013-07-18,4.51,4.52,4.5,4.52,9150,0
2013-07-22,4.55,4.58,4.54,4.55,3450,0
2013-07-23,4.6,4.92,4.6,4.91,32563,0
2013-07-24,4.91,5.7099,4.9,5.25,19830,0
2013-07-25,5.5,5.5,4.96,5.39,10250,0
2013-07-26,5.38,5.5,5.15,5.1601,5470,0
2013-07-29,5.1,5.25,5,5.25,7086,0
2013-07-30,5.18,5.18,5.15,5.15,300,0
2013-07-31,4.99,5.24,4.99,5.24,3000,0
2013-08-01,5.16,5.26,5.16,5.26,5230,0
2013-08-02,5.15,5.25,5.1,5.25,13701,0
2013-08-05,5.25,5.2599,5.12,5.16,4487,0
2013-08-06,5.25,5.25,5.25,5.25,100,0
2013-08-07,5.12,5.16,4.8,5.16,4399,0
2013-08-08,5.15,5.65,5.15,5.15,2767,0
2013-08-09,5.25,5.3,5.25,5.3,1500,0
2013-08-12,5.27,5.27,5.12,5.25,4630,0
2013-08-13,5,5.99,4.8301,5.35,16976,0
2013-08-14,5.24,5.25,4.9,5.25,10450,0
2013-08-15,5.0001,5.2,5.0001,5.2,665,0
2013-08-16,5.099,5.1,5.0699,5.0699,13112,0
2013-08-19,4.9701,5.1596,4.8,5.1596,12723,0
2013-08-20,5.0212,5.0212,4.86,4.87,2262,0
2013-08-21,5.02,5.19,5.02,5.02,2519,0
2013-08-23,5.01,5.38,4.89,5.01,34037,0
2013-08-26,5.0101,5.1998,5.0101,5.05,3500,0
2013-08-27,5.07,5.18,4.92,4.92,3675,0
2013-08-28,5.2,5.2,5.2,5.2,2633,0
2013-08-29,5.3,5.44,5.16,5.4,30186,0
2013-08-30,5.45,5.5,5.4,5.48,13356,0
2013-09-03,5.5,5.63,5.5,5.55,7565,0
2013-09-04,5.6,5.6,5.15,5.21,44136,0
2013-09-05,5.23,5.38,5.04,5.25,6258,0
2013-09-06,5.28,5.4516,5.25,5.3504,3209,0
2013-09-09,5.57,5.629,5.1041,5.54,10600,0
2013-09-10,5.5,5.5499,5.47,5.47,4187,0
2013-09-11,5.48,5.54,5.15,5.23,11400,0
2013-09-12,5.14,5.23,5.14,5.23,400,0
2013-09-13,5.1,5.1,5.1,5.1,2500,0
2013-09-16,5.131,5.131,5.131,5.131,600,0
2013-09-17,5.25,5.52,5.201,5.25,7838,0
2013-09-18,5.25,5.3699,5.2,5.3699,900,0
2013-09-19,5.38,5.39,5.17,5.38,3300,0
2013-09-20,5.12,5.352,5.11,5.11,2571,0
2013-09-23,5.1,5.38,5.1,5.24,1300,0
2013-09-24,5.2899,5.39,5.289,5.39,4100,0
2013-09-25,5.27,5.27,5.25,5.25,800,0
2013-09-26,5.25,5.37,5.12,5.37,1200,0
2013-09-27,5.12,5.36,5.02,5.04,2000,0
2013-09-30,5.3,5.39,5.12,5.39,2900,0
2013-10-01,5.41,5.41,5.13,5.14,2700,0
2013-10-02,5.04,5.28,4.78,5.23,23677,0
2013-10-03,5.25,5.25,5.17,5.17,1000,0
2013-10-04,5,5.11,4.75,5.11,14380,0
2013-10-07,5.09,5.09,4.78,4.92,1400,0
2013-10-08,4.99,5.1,4.77,4.8,13600,0
2013-10-09,4.81,4.99,4.41,4.8,13000,0
2013-10-10,4.99,4.99,4.93,4.94,1000,0
2013-10-15,4.98,4.98,4.98,4.98,100,0
2013-10-16,4.93,5,4.49,5,5700,0
2013-10-17,5,5,4.6,4.98,8200,0
2013-10-18,4.6,4.81,4.6,4.81,700,0
2013-10-21,5,5,4.6,5,8100,0
2013-10-22,4.9,4.99,4.9,4.99,600,0
2013-10-23,4.9,5,4.9,5,400,0
2013-10-24,4.9,5,4.9,4.9,920,0
2013-10-25,4.98,5,4.98,5,900,0
2013-10-28,4.95,4.95,4.95,4.95,100,0
2013-10-29,4.95,5,4.95,5,5000,0
2013-10-30,4.96,4.96,4.96,4.96,1100,0
2013-10-31,4.86,4.95,4.86,4.94,400,0
2013-11-01,4.87,4.87,4.8,4.86,2700,0
2013-11-04,4.8,4.8,4.6,4.6,3100,0
2013-11-05,4.6,4.65,4.6,4.65,300,0
2013-11-06,4.67,4.74,4.67,4.74,200,0
2013-11-07,4.57,4.62,4.57,4.6,2909,0
2013-11-08,4.65,4.74,4.25,4.3,10192,0
2013-11-11,4.21,4.23,3.75,4.21,11000,0
2013-11-12,3.9,4.21,3.84,4.17,28700,0
2013-11-13,4,4.18,3.85,4.18,13100,0
2013-11-14,4.169,4.4599,3.96,4.2399,12290,0
2013-11-15,4.09,4.3999,4,4.05,5136,0
2013-11-18,4.09,4.25,4.06,4.1,4100,0
2013-11-19,4.05,4.15,4.05,4.15,1400,0
2013-11-20,4.02,4.17,4.02,4.02,2600,0
2013-11-21,4.02,4.39,4.02,4.39,3400,0
2013-11-22,4.37,4.37,4.02,4.34,1500,0
2013-11-25,4.2,4.2,4,4,4700,0
2013-11-26,4.01,4.19,4,4,13600,0
2013-11-27,4.1,4.3198,4.1,4.3198,10157,0
2013-11-29,4.19,4.19,4.01,4.02,5250,0
2013-12-02,4.07,4.15,4.05,4.09,7947,0
2013-12-03,3.99,4.02,3.85,3.95,10200,0
2013-12-04,4,4.25,3.98,4.25,14000,0
2013-12-05,4.27,4.79,4.1,4.65,74000,0
2013-12-06,4.73,4.75,4.5,4.75,23600,0
2013-12-09,4.7,5.1,4.7,4.84,198500,0
2013-12-10,4.75,5.08,4.75,5.06,143900,0
2013-12-11,5.06,5.06,4.72,4.74,31685,0
2013-12-12,4.72,4.93,4.72,4.93,5800,0
2013-12-13,4.69,4.92,4.69,4.76,3100,0
2013-12-16,4.79,4.85,4.76,4.85,27500,0
2013-12-17,4.85,4.85,4.75,4.75,26500,0
2013-12-18,4.824,4.83,4.8,4.8101,16947,0
2013-12-19,4.8,4.94,4.8,4.94,10100,0
2013-12-20,4.91,5,4.81,4.81,67400,0
2013-12-23,4.92,5.05,4.83,5.05,22700,0
2013-12-24,5.05,5.05,5.05,5.05,2325,0
2013-12-26,5.05,5.05,4.91,4.99,9500,0
2013-12-27,4.99,4.99,4.94,4.94,1998,0
2013-12-30,4.96,5.05,4.96,5.05,1903,0
2013-12-31,5.04,5.1,5.04,5.1,16200,0
2014-01-02,5,5.1875,4.9515,5.1875,4018,0
2014-01-03,5.1,5.12,4.9756,5.12,19075,0
2014-01-06,4.97,5.011,4.97,5.01,3200,0
2014-01-07,5.04,5.29,5.04,5.1,6600,0
2014-01-08,5.12,5.2,5.1,5.1,2600,0
2014-01-09,5.1,5.45,5.06,5.28,53700,0
2014-01-10,5.28,5.65,5.28,5.44,9600,0
2014-01-13,5.49,5.49,5.3,5.33,9400,0
2014-01-14,5.39,5.599,5.2,5.489,29657,0
2014-01-15,5.28,5.48,5.27,5.39,13100,0
2014-01-16,5.4,5.4,5.29,5.29,400,0
2014-01-17,5.29,5.29,5.04,5.07,8100,0
2014-01-21,5.07,5.36,5.04,5.22,8700,0
2014-01-22,5.25,5.25,5.18,5.23,15843,0
2014-01-23,5.23,5.319,5.185,5.31,25115,0
2014-01-24,5.31,5.31,5.21,5.21,1900,0
2014-01-27,5.29,6.25,5.2,5.54,290729,0
2014-01-28,5.37,5.51,5.1,5.46,107100,0
2014-01-29,5.7,5.8,5.26,5.29,123700,0
2014-01-30,5.43,5.62,5,5.11,54714,0
2014-01-31,5.24,5.24,4.95,5.02,34000,0
2014-02-03,5.1,5.11,4.75,4.91,41397,0
2014-02-04,4.95,4.98,4.75,4.81,17108,0
2014-02-05,4.9,4.95,4.9,4.9499,4233,0
2014-02-06,5.24,5.24,4.89,5,21037,0
2014-02-07,5.16,5.16,5,5,1700,0
2014-02-10,5,5.15,5,5.15,13520,0
2014-02-11,5.15,5.22,5.05,5.05,14474,0
2014-02-12,5.0501,5.1544,5,5.1544,8658,0
2014-02-13,5.178,5.178,5.15,5.15,589,0
2014-02-14,5.13,5.19,4.93,4.95,1733,0
2014-02-18,4.95,5.18,4.95,5.163,4902,0
2014-02-19,5.2,5.2,4.96,5.1499,3508,0
2014-02-20,5.14,5.15,4.9322,5.15,1200,0
2014-02-21,5.24,5.24,5.19,5.22,16018,0
2014-02-24,5.21,5.48,5.1,5.45,58328,0
2014-02-25,5.41,5.9305,5.37,5.4999,22259,0
2014-02-26,5.1566,5.8,5.1566,5.8,2300,0
2014-02-27,5.79,5.8199,5.45,5.6,2810,0
2014-02-28,5.6,5.61,5.35,5.35,8831,0
2014-03-03,5.65,5.7,5.1451,5.34,3391,0
2014-03-04,5.49,5.65,5.265,5.265,12886,0
2014-03-05,5.28,5.3678,5.1101,5.2836,5756,0
2014-03-06,5.42,5.63,5.129,5.2,18432,0
2014-03-07,5.229,5.3,5.229,5.25,4017,0
2014-03-10,5.4,5.5,5.4,5.5,48644,0
2014-03-11,5.57,5.58,5.35,5.53,30876,0
2014-03-12,5.6,5.85,5.6,5.66,17313,0
2014-03-13,5.65,5.67,5.27,5.34,32833,0
2014-03-14,5.2801,5.49,5.2801,5.49,2669,0
2014-03-17,5.53,5.68,5.53,5.65,1533,0
2014-03-18,5.65,5.68,5.451,5.589,2375,0
2014-03-19,5.68,6.37,5.29,5.31,174147,0
2014-03-20,5.45,5.45,5.17,5.17,25890,0
2014-03-21,5.17,5.2092,5.0401,5.08,26284,0
2014-03-24,5.02,5.13,4.91,4.911,34278,0
2014-03-25,4.94,4.94,4.92,4.94,9263,0
2014-03-26,4.91,4.92,4.8,4.81,13600,0
2014-03-27,4.69,4.8,4.69,4.77,3254,0
2014-03-28,4.9,4.9,4.78,4.78,2300,0
2014-03-31,4.84,4.84,4.8025,4.8199,2850,0
2014-04-01,4.7,4.7,4.55,4.59,19534,0
2014-04-02,4.7084,4.7084,4.65,4.6999,3001,0
2014-04-03,4.6,4.69,4.58,4.58,1225,0
2014-04-04,4.67,4.67,4.55,4.555,17266,0
2014-04-07,4.51,4.52,4.4,4.4,11650,0
2014-04-08,4.47,4.47,4.34,4.34,7937,0
2014-04-09,4.34,4.52,4.26,4.4,14099,0
2014-04-10,4.4001,4.4001,4.32,4.33,4059,0
2014-04-11,4.36,4.37,4.35,4.35,5095,0
2014-04-14,4.41,4.46,4.39,4.46,2778,0
2014-04-15,4.46,4.46,4.1921,4.3699,11215,0
2014-04-16,4.324,4.46,4.2164,4.45,7990,0
2014-04-17,4.36,4.4399,4.35,4.4399,3130,0
2014-04-21,4.4,4.46,4.281,4.3001,5245,0
2014-04-22,4.41,4.4399,4.2801,4.428,4080,0
2014-04-23,4.33,4.34,4.22,4.3,23510,0
2014-04-24,4.26,4.2951,4.1,4.2,11473,0
2014-04-25,4.24,4.28,4.15,4.22,13713,0
2014-04-28,4.25,4.25,4.2149,4.2499,1150,0
2014-04-29,4.21,4.21,4.12,4.12,6700,0
2014-04-30,4.1,4.14,4,4.05,8740,0
2014-05-01,4.05,4.23,4.05,4.1414,6079,0
2014-05-02,4.01,4.11,3.96,4.01,9768,0
2014-05-05,4.0999,4.0999,4.0999,4.0999,1000,0
2014-05-06,4.1,4.1,4.01,4.01,795,0
2014-05-07,4.15,4.19,4.0282,4.0282,12818,0
2014-05-08,4.15,4.24,3.951,4.04,1630,0
2014-05-09,3.97,3.97,3.97,3.97,400,0
2014-05-12,4.27,4.27,4.1,4.1,20439,0
2014-05-13,4.1,4.1,3.98,4.0906,3238,0
2014-05-14,4.3495,4.3495,4.0236,4.03,5108,0
2014-05-15,3.95,3.95,3.77,3.87,25900,0
2014-05-16,3.866,3.866,3.8,3.81,5500,0
2014-05-19,3.9,3.9,3.9,3.9,400,0
2014-05-20,3.92,3.92,3.92,3.92,750,0
2014-05-21,3.8104,3.95,3.8104,3.95,1505,0
2014-05-22,3.821,3.834,3.821,3.834,500,0
2014-05-23,3.8401,3.8401,3.8401,3.8401,1480,0
2014-05-27,3.89,3.9,3.8,3.9,8044,0
2014-05-28,3.905,3.905,3.9,3.9,950,0
2014-05-29,3.85,3.92,3.85,3.9,1410,0
2014-05-30,3.87,3.9,3.83,3.87,7919,0
2014-06-03,3.82,3.8501,3.75,3.85,3300,0
2014-06-04,3.97,3.98,3.96,3.98,1600,0
2014-06-05,3.95,3.98,3.59,3.77,12072,0
2014-06-06,3.82,3.82,3.74,3.803,2100,0
2014-06-09,3.79,3.87,3.74,3.87,15275,0
2014-06-10,3.87,4,3.72,3.85,6500,0
2014-06-11,3.7301,3.9,3.7301,3.9,2500,0
2014-06-16,3.7841,3.95,3.7001,3.95,9001,0
2014-06-17,4,4.39,3.96,4.22,12414,0
2014-06-19,4.24,4.249,4.1,4.1,1388,0
2014-06-20,4.04,4.25,4,4.25,4348,0
2014-06-23,4.2612,4.2612,4.2612,4.2612,347,0
2014-06-24,4.29,4.3,4.1001,4.3,712,0
2014-06-25,4.24,4.24,4.24,4.24,109,0
2014-06-26,4.06,4.076,3.97,4.058,2106,0
2014-06-27,4.0618,4.0618,4.0201,4.0561,2290,0
2014-06-30,4.22,4.25,4.14,4.25,3810,0
2014-07-01,4.12,4.4499,4.12,4.4499,15103,0
2014-07-02,4.49,4.68,4.37,4.41,20500,0
2014-07-03,4.2063,4.587,4.2063,4.57,1850,0
2014-07-07,4.6,4.6,4.41,4.4999,1055,0
2014-07-08,4.37,4.62,4.37,4.39,7530,0
2014-07-09,4.55,4.55,4.43,4.47,1800,0
2014-07-10,4.29,4.29,4.29,4.29,100,0
2014-07-11,4.31,4.31,4.31,4.31,100,0
2014-07-14,4.4301,4.4301,4.36,4.36,1395,0
2014-07-15,4.15,4.33,4.141,4.31,3877,0
2014-07-16,4.35,4.41,4.24,4.3001,15137,0
2014-07-17,4.3,4.35,4.14,4.27,18015,0
2014-07-18,4.21,4.48,4.18,4.43,7220,0
2014-07-21,4.46,4.46,4.25,4.43,15726,0
2014-07-22,4.41,4.41,4.16,4.24,7025,0
2014-07-23,4.19,4.23,4.02,4.2,21417,0
2014-07-24,4.2,4.21,4.2,4.2099,3000,0
2014-07-25,4.2,4.21,3.99,4.01,11840,0
2014-07-28,4.01,4.129,3.92,4,3877,0
2014-07-29,4.06,4.3,3.96,3.96,45127,0
2014-07-30,3.99,4.22,3.67,3.73,144664,0
2014-07-31,3.7501,3.7501,3.54,3.54,20350,0
2014-08-01,3.5,3.68,3.48,3.5,31000,0
2014-08-04,3.49,3.5,3.25,3.4,31862,0
2014-08-05,3.44,3.44,3.3,3.33,24220,0
2014-08-06,3.31,3.3474,3.3,3.3104,5200,0
2014-08-07,3.22,3.2534,2.96,2.96,83104,0
2014-08-08,2.81,2.96,2.7701,2.96,16991,0
2014-08-11,2.96,3.025,2.96,2.96,20066,0
2014-08-12,2.95,2.95,2.65,2.95,10017,0
2014-08-13,2.94,2.9999,2.8,2.9999,8280,0
2014-08-14,3,3,2.83,2.86,6270,0
2014-08-15,2.89,2.99,2.88,2.95,26294,0
2014-08-18,2.91,2.9499,2.9,2.9,4840,0
2014-08-19,2.9999,2.9999,2.81,2.83,19177,0
2014-08-20,2.9699,2.9699,2.78,2.83,6500,0
2014-08-21,2.82,2.88,2.82,2.85,6864,0
2014-08-22,2.82,2.83,2.681,2.83,13812,0
2014-08-25,2.87,2.87,2.87,2.87,1000,0
2014-08-26,2.88,2.88,2.76,2.8501,4125,0
2014-08-27,2.84,2.85,2.81,2.85,2385,0
2014-08-28,2.76,2.83,2.76,2.77,2120,0
2014-08-29,2.81,2.81,2.67,2.8,9004,0
2014-09-02,2.8399,2.8399,2.68,2.8,9980,0
2014-09-03,2.7,2.701,2.6699,2.67,3450,0
2014-09-04,2.72,2.82,2.72,2.82,1261,0
2014-09-05,2.84,3.34,2.58,3.0805,50494,0
2014-09-08,3.1,3.58,3.1,3.41,116756,0
2014-09-09,3.45,5.24,3.26,3.71,712622,0
2014-09-10,3.97,3.98,3.45,3.54,63233,0
2014-09-11,3.43,3.5,3.2501,3.31,39966,0
2014-09-12,3.32,3.43,3.31,3.35,10463,0
2014-09-15,3.34,3.38,3.08,3.22,34935,0
2014-09-16,3.23,3.34,3.22,3.31,26930,0
2014-09-17,3.25,3.58,3.25,3.5,7825,0
2014-09-18,3.49,3.5,3.3999,3.43,20129,0
2014-09-19,3.46,3.59,3.4,3.4,13390,0
2014-09-22,3.44,3.495,3.31,3.4,9682,0
2014-09-23,3.42,3.42,3.4,3.4,5228,0
2014-09-24,3.49,3.88,3.42,3.5892,79264,0
2014-09-25,3.69,3.74,3.44,3.6,9425,0
2014-09-26,3.6,3.67,3.45,3.67,1235,0
2014-09-29,3.46,3.6,3.35,3.6,27107,0
2014-09-30,3.38,3.5736,3.38,3.45,10915,0
2014-10-01,3.3601,3.49,3.3601,3.49,6218,0
2014-10-02,3.67,3.67,3.587,3.587,1960,0
2014-10-03,3.45,3.5516,3.45,3.5494,9123,0
2014-10-07,3.5153,3.5153,3.41,3.45,10034,0
2014-10-08,3.44,3.45,3.38,3.39,6457,0
2014-10-09,3.39,3.443,3.38,3.38,7356,0
2014-10-10,3.33,3.33,3.25,3.2648,8250,0
2014-10-13,3.25,3.29,3.22,3.22,6600,0
2014-10-14,3.21,3.25,3.21,3.25,1900,0
2014-10-15,3.204,3.204,3.204,3.204,1000,0
2014-10-16,3.18,3.29,3.18,3.23,11023,0
2014-10-17,3.2,3.24,3.2,3.24,685,0
2014-10-20,3.28,3.29,3.28,3.29,600,0
2014-10-21,3.32,3.32,3.32,3.32,175,0
2014-10-23,3.3832,3.3832,3.3832,3.3832,100,0
2014-10-24,3.38,3.45,3.35,3.45,4590,0
2014-10-28,3.42,3.47,3.42,3.4205,2586,0
2014-10-30,3.45,3.46,3.45,3.46,4510,0
2014-10-31,3.52,3.56,3.52,3.56,2602,0
2014-11-03,3.7699,3.78,3.715,3.78,15987,0
2014-11-04,3.83,3.9983,3.83,3.9983,10337,0
2014-11-05,3.89,4.24,3.89,4.16,20077,0
2014-11-06,4.05,4.2,3.81,3.96,25255,0
2014-11-07,3.87,3.92,3.86,3.87,10075,0
2014-11-10,3.7355,3.86,3.7291,3.7622,4100,0
2014-11-11,3.75,3.76,3.73,3.76,7925,0
2014-11-12,3.76,4.3695,3.76,3.9,49149,0
2014-11-13,3.9,4,3.8101,3.833,8910,0
2014-11-14,4,4.15,3.75,3.81,11971,0
2014-11-17,3.8901,3.8901,3.67,3.67,16005,0
2014-11-18,3.681,3.681,3.68,3.68,3450,0
2014-11-19,3.68,3.8,3.68,3.73,3395,0
2014-11-20,3.81,3.81,3.68,3.68,2000,0
2014-11-21,3.69,3.85,3.69,3.69,5206,0
2014-11-24,3.69,3.69,3.68,3.69,1840,0
2014-11-25,3.69,3.73,3.65,3.73,10799,0
2014-11-26,3.76,3.76,3.76,3.76,200,0
2014-11-28,3.66,3.677,3.65,3.668,1200,0
2014-12-01,3.66,3.67,3.66,3.67,2870,0
2014-12-02,3.85,3.87,3.66,3.66,6033,0
2014-12-03,3.7,3.7,3.69,3.7,1848,0
2014-12-04,3.67,3.67,3.64,3.65,27800,0
2014-12-05,3.8,3.85,3.65,3.66,5321,0
2014-12-08,3.6,3.73,3.6,3.65,1798,0
2014-12-09,3.58,3.824,3.58,3.62,24596,0
2014-12-10,3.6,3.6,3.6,3.6,100,0
2014-12-11,3.58,3.7,3.58,3.5805,2800,0
2014-12-12,3.66,3.84,3.62,3.62,500,0
2014-12-15,3.58,3.64,3.5,3.64,43438,0
2014-12-16,3.6,3.6,3.5,3.5,704,0
2014-12-17,3.53,3.53,3.53,3.53,130,0
2014-12-18,3.5499,3.5644,3.5499,3.5576,5155,0
2014-12-19,3.51,3.59,3.51,3.59,9338,0
2014-12-22,3.51,3.5224,3.5,3.5224,12000,0
2014-12-23,3.54,3.54,3.5,3.5,25345,0
2014-12-24,3.46,3.46,3.46,3.46,1301,0
2014-12-26,3.46,3.4701,3.46,3.4701,4390,0
2014-12-29,3.47,3.4785,3.46,3.46,10300,0
2014-12-30,3.5,3.5,3.5,3.5,200,0
2014-12-31,3.5,3.56,3.5,3.5599,2436,0
2015-01-02,3.51,3.6,3.51,3.6,400,0
2015-01-05,3.55,3.5601,3.55,3.56,1800,0
2015-01-06,3.52,3.5285,3.52,3.52,900,0
2015-01-07,3.54,3.54,3.52,3.53,3000,0
2015-01-08,3.52,3.6,3.52,3.53,3500,0
2015-01-09,3.53,3.53,3.5,3.52,9700,0
2015-01-12,3.52,3.5248,3.52,3.5248,1158,0
2015-01-14,3.5,3.5,3.19,3.2,30954,0
2015-01-16,3.28,3.28,3.28,3.28,2407,0
2015-01-20,3.27,3.27,3.27,3.27,300,0
2015-01-21,3.29,3.5,3.22,3.35,6200,0
2015-01-22,3.39,3.78,3.39,3.59,25360,0
2015-01-23,3.57,3.57,3.261,3.47,2472,0
2015-01-26,3.67,3.67,3.32,3.46,1486,0
2015-01-28,3.29,3.32,3.24,3.3005,1708,0
2015-01-29,3.48,3.48,3.33,3.37,1531,0
2015-01-30,3.27,3.41,3.21,3.4005,2475,0
2015-02-02,3.32,3.46,3.25,3.42,17994,0
2015-02-03,3.41,3.66,3.25,3.62,36673,0
2015-02-04,3.68,3.73,3.45,3.47,26397,0
2015-02-05,3.47,3.47,3.45,3.45,4725,0
2015-02-09,3.31,3.31,3.31,3.31,100,0
2015-02-10,3.27,3.3421,3.25,3.3421,820,0
2015-02-11,3.66,3.66,3.3,3.3,1850,0
2015-02-12,3.35,3.46,3.35,3.46,10490,0
2015-02-17,3.43,3.435,3.4,3.4,1761,0
2015-02-18,3.15,3.15,3.15,3.15,101,0
2015-02-19,3.15,3.55,3.15,3.55,272,0
2015-02-20,3.27,3.27,3.27,3.27,250,0
2015-02-23,3.12,3.2,3.12,3.2,2734,0
2015-02-24,3.2,3.484,3.161,3.19,6647,0
2015-02-25,3.22,3.22,3.22,3.22,109,0
2015-02-26,3.18,3.31,3.18,3.3005,810,0
2015-02-27,3.2,3.301,3.2,3.3,300,0
2015-03-02,3.28,3.33,3.18,3.26,15100,0
2015-03-03,3.3,3.35,3.2,3.25,26300,0
2015-03-04,3.3,3.57,3.22,3.4,55800,0
2015-03-05,3.44,3.53,3.39,3.42,31800,0
2015-03-06,3.32,3.4,3.26,3.26,2100,0
2015-03-09,3.27,3.27,3.27,3.27,100,0
2015-03-10,3.27,3.27,3.27,3.27,100,0
2015-03-11,3.27,3.4,3.27,3.28,500,0
2015-03-12,3.28,3.28,3.28,3.28,100,0
2015-03-13,3.28,3.28,3.28,3.28,100,0
2015-03-16,3.28,3.35,3.11,3.15,6700,0
2015-03-17,3.24,3.24,2.91,3.02,1600,0
2015-03-18,3.01,3.15,2.55,2.96,6700,0
2015-03-19,3,3,2.66,2.75,9100,0
2015-03-20,2.85,2.85,2.75,2.79,7900,0
2015-03-23,2.65,2.79,2.63,2.71,4900,0
2015-03-24,2.55,3,2.55,2.8,3000,0
2015-03-25,2.85,2.9,2.66,2.87,12600,0
2015-03-26,3.02,3.02,2.95,2.95,3000,0
2015-03-27,2.36,2.98,2.36,2.78,3200,0
2015-03-30,2.93,2.93,2.93,2.93,600,0
2015-03-31,2.78,2.97,2.78,2.82,4900,0
2015-04-01,2.77,2.99,2.77,2.86,1700,0
2015-04-02,2.85,2.85,2.79,2.79,500,0
2015-04-06,2.89,2.89,2.89,2.89,400,0
2015-04-07,2.79,2.79,2.79,2.79,102,0
2015-04-08,2.78,2.82,2.77,2.82,1600,0
2015-04-09,2.7912,2.8045,2.7912,2.8,720,0
2015-04-10,2.78,2.83,2.78,2.81,600,0
2015-04-13,2.78,2.78,2.77,2.77,200,0
2015-04-14,2.77,2.85,2.77,2.85,4100,0
2015-04-15,2.83,2.9,2.77,2.857,2314,0
2015-04-16,2.78,2.82,2.78,2.79,400,0
2015-04-17,2.75,2.81,2.75,2.76,4500,0
2015-04-23,2.78,2.79,2.32,2.55,38400,0
2015-04-27,2.33,2.5,2.33,2.4,11000,0
2015-04-28,2.39,2.39,2.33,2.35,3200,0
2015-04-29,2.37,2.37,2.34,2.37,300,0
2015-04-30,2.37,2.39,2.37,2.39,1800,0
2015-05-01,2.39,2.39,2.37,2.39,2200,0
2015-05-04,2.57,3.34,2.57,3.24,131500,0
2015-05-05,3.33,3.91,3.12,3.37,66200,0
2015-05-06,3.39,3.77,3.2405,3.41,58259,0
2015-05-07,3.42,3.671,3.42,3.5328,28477,0
2015-05-08,3.53,3.69,3.19,3.42,3900,0
2015-05-11,3.39,3.39,3.39,3.39,100,0
2015-05-12,3.36,3.36,3.36,3.36,111,0
2015-05-13,3.2,3.23,3.14,3.17,2600,0
2015-05-14,3.08,3.29,2.82,3.24,9900,0
2015-05-15,3.24,3.24,3.24,3.24,302,0
2015-05-18,3.5001,3.5001,3.5,3.5,1033,0
2015-05-19,3.15,3.61,3.06,3.61,1600,0
2015-05-20,3.33,3.4,3.12,3.33,1600,0
2015-05-21,3.5,3.5,3.2,3.2,400,0
2015-05-26,3.38,3.4,3.1977,3.1977,1777,0
2015-05-27,3.29,3.43,3.28,3.29,800,0
2015-05-28,3.3,3.42,3.3,3.42,2452,0
2015-06-01,3.32,3.32,3.32,3.32,400,0
2015-06-03,3.28,3.28,3.24,3.24,25700,0
2015-06-04,3.47,3.47,3.19,3.19,3700,0
2015-06-08,3.2,3.31,3.16,3.16,2800,0
2015-06-09,3.25,3.25,3.25,3.25,1801,0
2015-06-11,3.2,3.2499,3.13,3.17,4428,0
2015-06-12,3.15,3.15,3.04,3.04,1100,0
2015-06-15,3.02,3.2,3.02,3.16,1200,0
2015-06-16,3.02,3.1,3.01,3.1,1000,0
2015-06-18,3.11,3.47,3.11,3.3,9500,0
2015-06-19,3.02,3.02,3,3,400,0
2015-06-22,3.11,3.15,3.11,3.15,3000,0
2015-06-23,3.1399,3.1399,3.1399,3.1399,400,0
2015-06-25,3.14,3.14,3.14,3.14,200,0
2015-06-29,3,3.05,3,3.05,400,0
2015-06-30,3.08,3.09,3.08,3.08,328,0
2015-07-01,3.08,3.16,2.95,3.01,3900,0
2015-07-02,2.93,3.12,2.87,2.87,1000,0
2015-07-06,2.91,3.16,2.83,2.99,2500,0
2015-07-08,2.99,2.99,2.81,2.93,2000,0
2015-07-09,2.88,2.95,2.78,2.92,700,0
2015-07-10,2.79,2.91,2.79,2.87,3100,0
2015-07-13,2.99,3.05,2.96,2.96,900,0
2015-07-15,2.98,2.99,2.96,2.99,1201,0
2015-07-20,3.01,3.05,3.01,3.05,1200,0
2015-07-22,3.01,3.02,3,3,5000,0
2015-07-23,3,3,3,3,1800,0
2015-07-24,2.96,2.97,2.96,2.96,5000,0
2015-07-27,3.02,3.02,3.02,3.02,200,0
2015-07-28,3,3,2.97,2.97,300,0
2015-08-05,2.98,3,2.98,2.98,1000,0
2015-08-17,2.8,2.82,2.8,2.81,700,0
2015-08-18,2.76,2.76,2.76,2.76,200,0
2015-08-21,2.8,2.8,2.5,2.5,2100,0
2015-08-25,1.92,2.13,1.92,2.13,500,0
2015-08-26,2.25,2.25,2.2,2.2,3400,0
2015-08-27,2.23,2.23,2.2,2.2,1300,0
2015-08-28,2.2,2.5,2.2,2.21,53700,0
2015-08-31,2.18,2.32,2.18,2.21,700,0
2015-09-01,2.21,2.34,2.21,2.34,3500,0
2015-09-02,2.45,2.98,2.3,2.41,6500,0
2015-09-03,2.41,2.54,2.41,2.54,1300,0
2015-09-04,2.51,2.55,2.51,2.55,500,0
2015-09-08,2.76,2.76,2.22,2.5,3800,0
2015-09-09,3.49,3.49,2.7,2.9,3200,0
2015-09-10,2.9,2.99,2.74,2.74,1514,0
2015-09-11,2.84,2.9,2.84,2.85,2900,0
2015-09-14,2.9,2.9,2.9,2.9,700,0
2015-09-15,2.957,3.06,2.6,2.8224,3275,0
2015-09-16,3,3.19,2.73,2.73,4500,0
2015-09-17,2.77,2.77,2.64,2.64,1399,0
2015-09-18,2.63,2.66,2.63,2.66,1500,0
2015-09-22,2.75,2.99,2.73,2.99,900,0
2015-09-23,2.85,2.85,2.85,2.85,500,0
2015-09-25,2.69,2.77,2.67,2.77,1700,0
2015-09-28,2.68,2.68,2.6584,2.6584,445,0
2015-09-29,2.63,2.63,2.62,2.62,600,0
2015-10-07,2.62,2.64,2.62,2.64,600,0
2015-10-09,2.77,2.77,2.65,2.65,200,0
2015-10-13,2.4,2.4,2.4,2.4,100,0
2015-10-14,2.5,2.5,2.5,2.5,300,0
2015-10-15,2.45,2.45,2.4,2.4,600,0
2015-10-16,2.39,2.4,2.39,2.4,5000,0
2015-10-19,2.4,2.45,2.39,2.45,12300,0
2015-10-20,2.5,2.5,2.5,2.5,2000,0
2015-10-26,2.4,2.4,2.2,2.25,2500,0
2015-10-28,2.18,2.39,2.18,2.31,5200,0
2015-10-29,2.26,2.26,2.26,2.26,1200,0
2015-11-02,2.3,2.3001,2.298,2.3,2821,0
2015-11-04,2.26,2.305,2.26,2.26,9669,0
2015-11-05,2.33,2.33,2.33,2.33,100,0
2015-11-09,2.2,2.2,2.12,2.13,9243,0
2015-11-10,2.1,2.13,2.1,2.1,2500,0
2015-11-11,2.08,2.13,2.08,2.13,4400,0
2015-11-12,2.13,2.13,2.13,2.13,100,0
2015-11-13,2.02,2.02,2.02,2.02,500,0
2015-11-16,2.35,2.39,2.09,2.09,6600,0
2015-11-17,2.3,2.3,1.9,1.92,5700,0
2015-11-18,2.15,2.45,2.1,2.21,19900,0
2015-11-19,2.05,2.24,1.61,2.15,22500,0
2015-11-20,2.08,2.08,2.08,2.08,100,0
2015-11-24,2.02,2.41,2.02,2.13,3100,0
2015-11-25,2.39,2.39,2.07,2.08,2700,0
2015-11-27,2.37,2.37,2.19,2.19,200,0
2015-11-30,2.13,2.13,2.13,2.13,400,0
2015-12-02,2.21,2.22,2.0751,2.0751,3915,0
2015-12-03,2.1001,2.1001,2.09,2.09,1363,0
2015-12-04,2.04,2.1,2.04,2.08,8700,0
2015-12-07,2,2,2,2,400,0
2015-12-08,2.08,2.1,1.98,2,2504,0
2015-12-09,2,2,1.98,1.98,2100,0
2015-12-10,2.1,2.12,2.08,2.12,22900,0
2015-12-11,2.15,2.16,2.12,2.12,1900,0
2015-12-14,2.1,2.1,2.01,2.06,535,0
2015-12-15,2.14,2.14,2.14,2.14,100,0
2015-12-17,2.08,2.08,2.08,2.08,500,0
2015-12-18,2.1,2.1,2.1,2.1,1100,0
2015-12-21,1.92,2.03,1.91,2.03,3400,0
2015-12-23,2.1,2.11,1.91,1.97,4100,0
2015-12-29,1.97,1.97,1.9,1.9,656,0
2015-12-30,1.85,2,1.85,2,12350,0
2015-12-31,2.09,2.115,2.09,2.1001,6791,0
2016-01-06,2.0001,2.0001,2.0001,2.0001,501,0
2016-01-07,2,2,1.76,1.822,6000,0
2016-01-08,2,2,1.72,1.8231,1661,0
2016-01-12,1.918,1.918,1.918,1.918,100,0
2016-01-13,1.98,1.98,1.98,1.98,104,0
2016-01-14,1.98,1.98,1.98,1.98,502,0
2016-01-15,1.99,1.99,1.99,1.99,100,0
2016-01-19,1.51,1.72,1.51,1.66,1200,0
2016-01-20,1.5756,1.5756,1.5756,1.5756,300,0
2016-01-22,1.6,1.88,1.57,1.76,17427,0
2016-01-25,1.82,1.85,1.54,1.7782,31526,0
2016-01-26,1.66,1.73,1.66,1.71,500,0
2016-01-27,1.62,1.705,1.62,1.705,600,0
2016-01-28,1.8,1.8285,1.8,1.8095,400,0
2016-01-29,1.95,2,1.73,2,2725,0
2016-02-01,1.9499,1.9499,1.9499,1.9499,207,0
2016-02-02,1.9999,1.9999,1.9999,1.9999,200,0
2016-02-04,1.9648,1.9648,1.9648,1.9648,106,0
2016-02-18,1.7,1.99,1.7,1.99,1911,0
2016-02-19,2.03,2.41,2.03,2.23,34663,0
2016-02-22,2.31,2.31,2.1499,2.31,4300,0
2016-02-24,2.08,2.24,2.08,2.24,8103,0
2016-02-25,2.12,2.16,2.0801,2.16,1110,0
2016-02-26,2.0601,2.16,2.06,2.16,1200,0
2016-02-29,2.0001,2.06,2,2.06,3470,0
2016-03-01,2,2.09,2,2.09,2786,0
2016-03-02,2.07,2.07,2.07,2.07,127,0
2016-03-03,1.82,2.08,1.81,2.06,1251,0
2016-03-07,2.086,2.1,2.086,2.09,5090,0
2016-03-08,1.98,2.0593,1.9276,2.0593,4773,0
2016-03-09,2.1164,2.16,2.056,2.056,2100,0
2016-03-10,2.05,2.16,1.98,2.135,3625,0
2016-03-14,2.05,2.08,2.05,2.08,601,0
2016-03-15,1.8201,2.0699,1.8201,2.0635,1443,0
2016-03-16,2.0499,2.0499,2.0005,2.0005,1401,0
2016-03-17,2.05,2.08,1.9999,2.05,20207,0
2016-03-18,2.05,2.05,2.05,2.05,2506,0
2016-03-21,2.0515,2.12,2.051,2.09,6900,0
2016-03-22,2.08,2.0915,2.04,2.04,9197,0
2016-03-28,2.03,2.0301,2.0264,2.0301,4300,0
2016-03-29,2.0315,2.06,2.03,2.03,15660,0
2016-03-30,2.03,2.0315,2.03,2.03,14693,0
2016-03-31,2.03,2.09,2,2,40428,0
2016-04-01,2,2,2,2,101,0
2016-04-04,1.83,2,1.83,2,1270,0
2016-04-08,1.87,1.87,1.87,1.87,200,0
2016-04-12,1.85,1.87,1.85,1.8501,2700,0
2016-04-13,1.91,1.94,1.65,1.75,32214,0
2016-04-14,1.749,2.11,1.742,2.0585,21815,0
2016-04-15,2.0985,2.8,2.0985,2.12,47832,0
2016-04-18,2.37,2.49,2.2,2.29,5928,0
2016-04-19,2.13,2.2,2.13,2.16,7296,0
2016-04-20,2.16,2.16,2.16,2.16,395,0
2016-04-21,2.12,2.16,2.12,2.16,700,0
2016-04-22,2.15,2.15,2.12,2.12,772,0
2016-04-25,2.12,2.12,2.12,2.12,502,0
2016-04-26,2.1,2.15,2.1,2.15,5100,0
2016-04-27,2.1,2.15,2.08,2.12,13800,0
2016-04-28,2.08,2.15,2.08,2.15,1302,0
2016-04-29,2.133,2.133,2.133,2.133,500,0
2016-05-02,2.1,2.1,2.08,2.08,3223,0
2016-05-03,2.1,2.16,2.08,2.1324,11757,0
2016-05-04,2.16,2.16,2.16,2.16,100,0
2016-05-05,2.136,2.136,2.136,2.136,133,0
2016-05-06,2.1115,2.16,2.111,2.16,5800,0
2016-05-09,2.15,2.1501,2.15,2.1501,3600,0
2016-05-10,2.152,2.152,2.15,2.15,4500,0
2016-05-13,2.1451,2.15,2.1451,2.15,2003,0
2016-05-16,2.15,2.15,2.09,2.09,2278,0
2016-05-17,2.1,2.1,2.07,2.07,894,0
2016-05-19,2.08,2.09,2.08,2.09,902,0
2016-05-20,2.11,2.11,2.07,2.09,1700,0
2016-05-25,1.9801,1.9801,1.9801,1.9801,250,0
2016-05-26,1.98,1.99,1.98,1.98,1700,0
2016-05-27,1.9601,1.9601,1.9601,1.9601,100,0
2016-06-01,1.9867,1.9867,1.9867,1.9867,230,0
2016-06-02,2.01,2.01,2.01,2.01,145,0
2016-06-07,1.99,2,1.91,1.91,500,0
2016-06-09,1.8149,1.884,1.8149,1.884,400,0
2016-06-20,1.7501,1.7501,1.75,1.75,7078,0
2016-06-21,1.61,1.61,1.61,1.61,150,0
2016-06-24,1.84,2.1099,1.68,2.0472,4331,0
2016-06-27,2.15,2.22,2.0847,2.2001,9365,0
2016-06-28,2.28,2.28,1.8557,1.8557,4944,0
2016-06-29,2.181,2.181,2.181,2.181,650,0
2016-06-30,2.26,2.26,1.9,2.24,1100,0
2016-07-01,1.9,2.0044,1.9,2.0044,569,0
2016-07-05,2.1,2.1,1.89,2,936,0
2016-07-07,1.9786,1.9786,1.9786,1.9786,100,0
2016-07-11,1.9329,2.0174,1.9329,2.0174,1200,0
2016-07-13,1.89,1.99,1.89,1.99,11615,0
2016-07-14,2.1,2.1,2.1,2.1,150,0
2016-07-15,2.0908,2.1,2.0908,2.1,1770,0
2016-07-18,2.08,2.58,2.08,2.1994,137537,0
2016-07-19,2.0289,2.2299,1.65,1.85,24504,0
2016-07-20,1.88,1.93,1.77,1.78,5150,0
2016-07-21,1.83,1.83,1.7964,1.7964,1247,0
2016-07-22,1.87,2.02,1.8499,2.02,8366,0
2016-07-26,1.91,1.91,1.8601,1.906,4435,0
2016-07-27,1.89,1.91,1.89,1.89,2440,0
2016-07-29,1.78,1.93,1.68,1.7,76719,0
2016-08-01,1.78,2.02,1.78,1.98,13151,0
2016-08-02,1.98,2,1.82,1.99,31425,0
2016-08-03,2,2.2,1.99,2.12,11602,0
2016-08-04,2.19,2.19,2.0273,2.0724,6160,0
2016-08-05,2.17,2.39,2.01,2.18,163454,0
2016-08-08,2.15,2.3,1.98,1.98,63832,0
2016-08-09,2.02,2.2,1.9757,2.1,8847,0
2016-08-10,1.96,2.2,1.84,1.85,72766,0
2016-08-11,1.92,2.2799,1.9,2,31870,0
2016-08-12,1.83,1.9,1.83,1.84,1969,0
2016-08-15,1.87,2.05,1.87,2.04,1920,0
2016-08-16,1.88,2.1,1.8401,1.86,26098,0
2016-08-17,1.91,1.91,1.91,1.91,200,0
2016-08-18,1.99,1.99,1.885,1.89,4890,0
2016-08-19,1.8596,1.91,1.8596,1.862,2547,0
2016-08-22,1.89,1.89,1.89,1.89,5000,0
2016-08-23,1.9,1.91,1.75,1.77,18845,0
2016-08-24,1.92,1.92,1.76,1.77,3065,0
2016-08-25,1.81,1.9,1.7601,1.9,1200,0
2016-08-29,1.78,1.816,1.68,1.68,23471,0
2016-08-30,1.78,1.78,1.71,1.75,5019,0
2016-08-31,1.75,1.87,1.75,1.81,1400,0
2016-09-01,1.68,1.8,1.68,1.8,650,0
2016-09-02,1.7,1.92,1.7,1.91,5700,0
2016-09-06,1.74,1.9,1.74,1.82,1841,0
2016-09-07,1.7856,1.88,1.78,1.88,3113,0
2016-09-08,1.72,1.72,1.72,1.72,100,0
2016-09-09,1.74,1.828,1.71,1.77,900,0
2016-09-12,1.8,1.84,1.8,1.84,601,0
2016-09-13,1.75,1.75,1.75,1.75,140,0
2016-09-14,1.88,1.88,1.668,1.74,3199,0
2016-09-16,1.85,1.85,1.85,1.85,671,0
2016-09-19,1.69,1.7,1.6,1.67,34341,0
2016-09-20,1.6401,1.6401,1.5701,1.63,8535,0
2016-09-21,1.62,1.69,1.62,1.69,11600,0
2016-09-22,1.64,1.65,1.5989,1.65,16880,0
2016-09-23,1.7,1.74,1.7,1.74,3700,0
2016-09-26,1.68,1.68,1.6001,1.6001,3687,0
2016-09-27,1.68,1.68,1.615,1.62,1400,0
2016-09-28,1.68,1.68,1.66,1.66,529,0
2016-09-29,1.7,1.7,1.66,1.67,7926,0
2016-10-03,1.7,1.7,1.69,1.7,1500,0
2016-10-04,1.74,1.75,1.6826,1.69,4885,0
2016-10-05,1.6811,1.715,1.61,1.62,8916,0
2016-10-06,1.6,1.66,1.55,1.55,34634,0
2016-10-07,1.56,1.65,1.54,1.65,10858,0
2016-10-10,1.6383,1.6392,1.53,1.61,24301,0
2016-10-11,1.65,1.71,1.5501,1.5501,5001,0
2016-10-12,1.58,1.6101,1.57,1.61,5744,0
2016-10-13,1.56,1.57,1.54,1.55,10632,0
2016-10-14,1.54,1.55,1.53,1.55,1670,0
2016-10-17,1.53,1.55,1.51,1.54,3320,0
2016-10-18,1.51,1.5389,1.51,1.5389,800,0
2016-10-19,1.5101,1.59,1.51,1.55,38908,0
2016-10-20,1.55,1.55,1.535,1.55,17165,0
2016-10-21,1.55,1.58,1.53,1.55,11950,0
2016-10-24,1.5486,1.55,1.53,1.54,11871,0
2016-10-25,1.53,1.55,1.53,1.54,2799,0
2016-10-26,1.53,1.55,1.53,1.53,11776,0
2016-10-28,1.55,1.58,1.55,1.58,10877,0
2016-10-31,1.62,1.89,1.59,1.73,18045,0
2016-11-01,1.69,1.72,1.66,1.72,3211,0
2016-11-02,1.71,1.71,1.68,1.68,5231,0
2016-11-03,1.68,1.68,1.52,1.5401,6083,0
2016-11-04,1.539,1.54,1.53,1.54,11888,0
2016-11-07,1.53,1.64,1.53,1.63,11213,0
2016-11-08,1.569,1.63,1.36,1.55,103440,0
2016-11-09,1.54,1.7,1.49,1.5501,61120,0
2016-11-10,1.5,1.68,1.49,1.5001,53946,0
2016-11-11,1.5,1.5,1.44,1.4789,19583,0
2016-11-14,1.4995,1.4999,1.44,1.44,16629,0
2016-11-15,1.46,1.46,1.45,1.45,951,0
2016-11-16,1.41,1.41,1.2123,1.3586,2247,0
2016-11-17,1.33,1.41,1.33,1.3799,6324,0
2016-11-18,1.3899,1.41,1.339,1.409,18219,0
2016-11-21,1.38,1.38,1.15,1.38,70624,0
2016-11-22,1.3781,1.3781,1.28,1.3407,11459,0
2016-11-23,1.37,1.37,1.3007,1.35,4162,0
2016-11-25,1.311,1.35,1.311,1.35,300,0
2016-11-28,1.35,1.4,1.35,1.3832,22997,0
2016-11-29,1.38,1.3895,1.35,1.35,1623,0
2016-11-30,1.37,1.46,1.32,1.46,3865,0
2016-12-01,1.37,1.37,1.3001,1.31,4341,0
2016-12-02,1.3392,1.362,1.33,1.33,1700,0
2016-12-05,1.31,1.36,1.26,1.26,60161,0
2016-12-06,1.24,1.28,1.24,1.24,5584,0
2016-12-07,1.2273,1.28,1.2273,1.28,2139,0
2016-12-08,1.26,1.3,1.26,1.29,15658,0
2016-12-09,1.35,1.35,1.2,1.25,43860,0
2016-12-12,1.3298,1.3298,1.27,1.28,6655,0
2016-12-13,1.28,1.3,1.26,1.27,4572,0
2016-12-14,1.28,1.44,1.28,1.35,30852,0
2016-12-15,1.36,1.36,1.32,1.35,8854,0
2016-12-16,1.35,1.35,1.3,1.325,16801,0
2016-12-19,1.31,1.33,1.3,1.3,20631,0
2016-12-20,1.3,1.33,1.28,1.294,7803,0
2016-12-21,1.3,1.31,1.26,1.26,12345,0
2016-12-22,1.2601,1.33,1.2,1.27,9918,0
2016-12-23,1.26,1.27,1.2,1.25,10610,0
2016-12-27,1.22,1.23,1.14,1.17,27540,0
2016-12-28,1.58,1.77,1.32,1.32,975280,0
2016-12-29,1.4,1.4246,1.33,1.34,59302,0
2016-12-30,1.33,1.365,1.24,1.33,76379,0
2017-01-03,1.37,1.37,1.26,1.28,35417,0
2017-01-04,1.26,1.26,1.15,1.23,15174,0
2017-01-05,1.2262,1.46,1.2,1.29,87174,0
2017-01-06,1.305,1.33,1.28,1.32,16716,0
2017-01-09,1.3,1.3066,1.259,1.27,8933,0
2017-01-10,1.2693,1.29,1.235,1.28,29079,0
2017-01-11,1.34,1.34,1.23,1.27,12120,0
2017-01-12,1.34,1.44,1.16,1.3,100132,0
2017-01-13,1.32,1.38,1.29,1.34,19387,0
2017-01-17,1.33,1.45,1.32,1.35,53982,0
2017-01-18,1.35,1.37,1.33,1.36,9027,0
2017-01-19,1.3384,1.38,1.33,1.34,30157,0
2017-01-20,1.33,1.38,1.3199,1.33,54024,0
2017-01-23,1.33,1.35,1.3141,1.34,21001,0
2017-01-24,1.33,1.42,1.29,1.39,21683,0
2017-01-25,1.4198,1.42,1.33,1.375,19734,0
2017-01-26,1.43,1.43,1.385,1.4089,2147,0
2017-01-27,1.44,1.44,1.37,1.37,4829,0
2017-01-30,1.37,1.37,1.3,1.3,24204,0
2017-01-31,1.3,1.3431,1.26,1.28,22157,0
2017-02-01,1.2705,1.32,1.2705,1.2924,2606,0
2017-02-02,1.27,1.305,1.27,1.3046,1007,0
2017-02-03,1.31,1.31,1.26,1.31,15750,0
2017-02-06,1.31,1.31,1.26,1.3,41418,0
2017-02-07,1.26,1.28,1.26,1.27,5512,0
2017-02-08,1.2699,1.2972,1.18,1.28,93479,0
2017-02-09,1.3,1.35,1.22,1.33,39408,0
2017-02-10,1.32,1.32,1.25,1.3,13375,0
2017-02-13,1.34,1.58,1.23,1.36,312369,0
2017-02-14,1.3949,1.3949,1.29,1.3,19424,0
2017-02-15,1.35,1.38,1.33,1.37,26815,0
2017-02-16,1.36,1.38,1.36,1.38,7497,0
2017-02-17,1.37,1.38,1.32,1.38,12251,0
2017-02-21,1.37,1.37,1.25,1.28,27856,0
2017-02-22,1.37,1.37,1.29,1.33,34059,0
2017-02-23,1.2801,1.34,1.28,1.34,635,0
2017-02-24,1.34,1.34,1.313,1.313,2583,0
2017-02-27,1.34,1.34,1.22,1.25,27583,0
2017-02-28,1.24,1.33,1.17,1.33,37058,0
2017-03-01,1.28,1.3,1.2672,1.3,18570,0
2017-03-02,1.29,1.3301,1.24,1.33,20881,0
2017-03-03,1.3,1.33,1.26,1.33,5593,0
2017-03-06,1.3,1.44,1.28,1.31,42600,0
2017-03-07,1.32,1.32,1.18,1.2599,37245,0
2017-03-08,1.25,1.28,1.2,1.25,15858,0
2017-03-09,1.25,1.25,1.2,1.22,9613,0
2017-03-10,1.2,1.24,1.2,1.2,9047,0
2017-03-13,1.2001,1.2454,1.19,1.2,3289,0
2017-03-14,1.195,1.2,1.19,1.2,2977,0
2017-03-15,1.22,1.22,1.19,1.21,8586,0
2017-03-16,1.22,1.2865,1.19,1.28,66467,0
2017-03-17,1.28,1.35,1.1998,1.31,71294,0
2017-03-20,1.3176,1.33,1.31,1.31,3412,0
2017-03-21,1.29,1.29,1.19,1.2,13662,0
2017-03-22,1.2,1.295,1.2,1.26,18199,0
2017-03-23,1.28,1.45,1.26,1.3,44039,0
2017-03-24,1.258,1.34,1.21,1.2799,21274,0
2017-03-27,1.28,1.28,1.25,1.26,7451,0
2017-03-28,1.314,1.34,1.21,1.22,43153,0
2017-03-29,1.25,1.25,1.21,1.24,21265,0
2017-03-30,1.31,1.36,1.2201,1.28,79968,0
2017-03-31,1.24,1.24,1.1114,1.17,42331,0
2017-04-03,1.2,1.25,1.17,1.17,19099,0
2017-04-04,1.17,1.2,1.15,1.16,4836,0
2017-04-05,1.1512,1.18,1.15,1.1628,8865,0
2017-04-06,1.16,1.19,1.1501,1.1799,3930,0
2017-04-07,1.195,1.432,1.1791,1.3,505307,0
2017-04-10,1.3,1.3,1.19,1.21,39144,0
2017-04-11,1.235,1.27,1.22,1.22,1562,0
2017-04-12,1.23,1.3,1.19,1.19,10686,0
2017-04-13,1.21,1.38,1.21,1.2964,270559,0
2017-04-17,1.3,1.3,1.2,1.29,24035,0
2017-04-18,1.25,1.25,1.11,1.19,13682,0
2017-04-19,1.17,1.25,1.17,1.21,31974,0
2017-04-20,1.2,1.29,1.1601,1.2389,35383,0
2017-04-21,1.22,1.22,1.1814,1.2,7301,0
2017-04-24,1.1999,1.33,1.1999,1.29,140083,0
2017-04-25,1.28,1.3,1.2,1.3,103944,0
2017-04-26,1.25,1.2879,1.22,1.25,36268,0
2017-04-27,1.22,1.29,1.2,1.26,2460,0
2017-04-28,1.2214,1.2406,1.21,1.2406,6595,0
2017-05-01,1.3,1.3,1.2128,1.22,47973,0
2017-05-02,1.22,1.2472,1.2,1.24,15211,0
2017-05-03,1.2189,1.24,1.2189,1.22,10257,0
2017-05-04,1.2,1.23,1.19,1.22,16119,0
2017-05-05,1.21,1.25,1.2,1.2001,50736,0
2017-05-08,1.2139,1.2193,1.175,1.2,8090,0
2017-05-09,1.2,1.2,1.1765,1.18,3435,0
2017-05-10,1.2,1.23,1.1999,1.22,44251,0
2017-05-11,1.22,1.24,1.1854,1.21,8388,0
2017-05-12,1.2093,1.23,1.2001,1.2149,8741,0
2017-05-15,1.1914,1.2,1.185,1.19,6921,0
2017-05-16,1.21,1.21,1.1802,1.1899,1026,0
2017-05-17,1.1701,1.197,1.17,1.18,8118,0
2017-05-18,1.165,1.1879,1.165,1.1773,2848,0
2017-05-19,1.2,1.2,1.18,1.1945,5946,0
2017-05-22,1.2,1.2,0.9511,0.9891,120063,0
2017-05-23,1.03,1.04,0.999,1.04,69162,0
2017-05-24,1.02,1.0499,1.02,1.0499,3891,0
2017-05-25,1.06,1.29,1.05,1.14,428791,0
2017-05-26,1.18,1.18,1.06,1.085,76084,0
2017-05-30,1.0701,1.1401,1.07,1.12,87515,0
2017-05-31,1.11,1.16,1.08,1.16,9423,0
2017-06-01,1.1127,1.14,1.105,1.13,1051,0
2017-06-02,1.1045,1.25,1.09,1.136,144749,0
2017-06-05,1.12,1.15,1.11,1.145,23908,0
2017-06-06,1.1722,1.1722,1.12,1.1212,8824,0
2017-06-07,1.13,1.139,1.1,1.12,16109,0
2017-06-08,1.1378,1.1378,1.11,1.116,2822,0
2017-06-09,1.1,1.1233,1.08,1.112,24537,0
2017-06-12,1.13,1.14,1.06,1.095,16931,0
2017-06-13,1.09,1.11,1.02,1.1,29333,0
2017-06-14,1.06,1.09,1.06,1.07,2788,0
2017-06-15,1.0501,1.07,1.04,1.04,8240,0
2017-06-16,1.06,1.08,1.01,1.01,12615,0
2017-06-19,1.02,1.07,1.02,1.055,19384,0
2017-06-20,1.06,1.09,1.0599,1.0601,16019,0
2017-06-21,1.0673,1.0673,1.04,1.04,1137,0
2017-06-22,1.05,1.05,1.03,1.03,1232,0
2017-06-23,1.03,1.0493,1.03,1.04,1497,0
2017-06-26,1.04,1.1,1.01,1.03,75232,0
2017-06-27,1.0374,1.05,1.03,1.03,2116,0
2017-06-28,1.0298,1.14,1.01,1.13,200194,0
2017-06-29,1.08,1.13,1.04,1.08,38750,0
2017-06-30,1.05,1.1,1.01,1.08,54512,0
2017-07-03,1.05,1.1,1.02,1.06,41900,0
2017-07-05,1.05,1.05,1.01,1.04,14933,0
2017-07-06,1.0101,1.05,1.01,1.02,7202,0
2017-07-07,1.01,1.05,1.01,1.05,18966,0
2017-07-10,1.05,1.07,1.02,1.07,21907,0
2017-07-11,1.05,1.05,1.01,1.01,22873,0
2017-07-12,1.01,1.03,1.0093,1.03,32391,0
2017-07-13,1.03,1.04,1,1.03,92084,0
2017-07-14,1.0084,1.07,1.0068,1.06,32713,0
2017-07-17,1.0309,1.0309,1.03,1.03,859,0
2017-07-18,1.04,1.04,1.0399,1.0399,814,0
2017-07-19,1.0379,1.04,1,1.0126,12527,0
2017-07-20,1,1,0.99,0.9901,56711,0
2017-07-21,0.99,1.02,0.99,1,11557,0
2017-07-24,1,1,0.98,0.99,5949,0
2017-07-25,1,1,0.97,0.97,2213,0
2017-07-26,0.97,0.9716,0.954,0.97,814,0
2017-07-27,0.9719,0.9719,0.94,0.9599,21251,0
2017-07-28,0.91,0.95,0.9,0.92,64944,0
2017-07-31,0.9197,0.92,0.8501,0.89,40966,0
2017-08-01,0.89,0.89,0.85,0.8797,45274,0
2017-08-02,0.86,0.88,0.86,0.86,566,0
2017-08-03,1.05,1.35,0.98,0.9864,6115042,0
2017-08-04,0.9997,1,0.7724,0.8312,754058,0
2017-08-07,0.86,0.91,0.7732,0.83899,238323,0
2017-08-08,0.83,0.84,0.75,0.8297,156398,0
2017-08-09,0.85,0.94,0.85,0.91,516930,0
2017-08-10,0.93,0.93,0.87,0.92,156855,0
2017-08-11,0.91,0.91,0.8001,0.8747,55278,0
2017-08-14,0.92,0.92,0.84,0.92,67009,0
2017-08-15,0.9,0.9243,0.855,0.9172,87500,0
2017-08-16,0.82,0.8805,0.7001,0.82,92844,0
2017-08-17,0.8499,0.8499,0.7819,0.82,53578,0
2017-08-18,0.8002,0.825,0.8,0.825,19706,0
2017-08-21,0.731,0.8,0.731,0.79,51746,0
2017-08-22,0.75,0.798,0.74,0.76,66761,0
2017-08-23,0.75,0.7899,0.75,0.7899,43261,0
2017-08-24,0.7899,0.7899,0.75,0.7811,17545,0
2017-08-25,0.8,0.8,0.7616,0.7899,10602,0
2017-08-28,0.77,0.7899,0.77,0.78,11451,0
2017-08-29,0.8,0.86784,0.8,0.81,41970,0
2017-08-30,0.8055,0.8151,0.8006,0.8099,14008,0
2017-08-31,0.8099,0.84,0.803,0.803,31541,0
2017-09-01,0.83,0.83,0.8,0.83,12429,0
2017-09-05,0.85,0.85,0.733,0.7979,52403,0
2017-09-06,0.76,0.8067,0.76,0.8001,9374,0
2017-09-07,0.85,0.85,0.78,0.785,20760,0
2017-09-08,0.7939,0.805,0.76,0.7939,43097,0
2017-09-11,0.84,0.88,0.8001,0.87,107117,0
2017-09-12,0.9,0.9,0.83,0.85,78348,0
2017-09-13,0.8925,0.8925,0.8202,0.8798,38935,0
2017-09-14,0.8924,0.97,0.871,0.95,380105,0
2017-09-15,0.89,1,0.89,0.9,198467,0
2017-09-18,0.945,0.945,0.86,0.9346,124944,0
2017-09-19,0.9,0.9349,0.8901,0.92,61753,0
2017-09-20,0.9,0.93,0.879,0.9018,48423,0
2017-09-21,0.8859,0.91,0.851,0.905,41523,0
2017-09-22,0.91,0.9199,0.875,0.9095,12799,0
2017-09-25,0.89,0.9148,0.884,0.884,9870,0
2017-09-26,0.884,0.9849,0.87,0.9126,257834,0
2017-09-27,0.91,0.9201,0.895,0.91,42082,0
2017-09-28,0.8953,0.9068,0.88,0.8993,24185,0
2017-09-29,0.88,0.9,0.88,0.8897,49486,0
2017-10-02,0.92,0.9201,0.875,0.8779,79701,0
2017-10-03,0.8842,0.8843,0.875,0.8751,31845,0
2017-10-04,0.8751,0.98,0.815,0.84,920525,0
2017-10-05,0.815,0.84,0.75,0.8215,75749,0
2017-10-06,0.83,0.83,0.78,0.795,86625,0
2017-10-09,0.82,0.82,0.79,0.81,109217,0
2017-10-10,0.82,0.8494,0.81,0.835,46215,0
2017-10-11,0.84,0.865,0.81,0.8516,150008,0
2017-10-12,0.86,0.8612,0.83,0.85,29516,0
2017-10-13,0.851,0.851,0.8,0.805,79770,0
2017-10-16,0.8101,0.8101,0.7501,0.7993,73656,0
2017-10-17,0.7754,0.804,0.77,0.8,22987,0
2017-10-18,0.78,0.7999,0.77,0.7997,8216,0
2017-10-19,0.78,0.7999,0.77,0.77,15044,0
2017-10-20,0.7651,0.78,0.67,0.77,65780,0
2017-10-23,0.75,0.75,0.7431,0.7431,67159,0
2017-10-24,0.74,0.74,0.7,0.7,88212,0
2017-10-25,0.72,0.72,0.65,0.682,75200,0
2017-10-26,0.6999,0.7225,0.68,0.7091,23859,0
2017-10-27,0.69,0.69,0.67,0.68,21862,0
2017-10-30,0.93,0.99,0.7801,0.8788,3685293,0
2017-10-31,0.84,0.8749,0.77,0.83,434055,0
2017-11-01,0.79,0.898,0.78,0.81,122113,0
2017-11-02,0.801,0.85,0.7951,0.8,52463,0
2017-11-03,0.8294,0.8294,0.78,0.7852,59562,0
2017-11-06,0.82,0.82,0.6601,0.7672,490303,0
2017-11-07,0.7201,0.8299,0.7201,0.77,336579,0
2017-11-08,0.76,0.7759,0.74,0.74,52345,0
2017-11-09,0.7,0.75,0.7,0.73,54861,0
2017-11-10,0.74,0.92,0.72,0.74,807478,0
