Date,Open,High,Low,Close,Volume,OpenInt
2012-05-31,5.5,5.6,5.25,5.5,14633,0
2012-06-01,5.5,5.5,5.12,5.45,7231,0
2012-06-04,5.1,5.37,5.03,5.03,3410,0
2012-06-05,5.25,5.35,5.19,5.24,8028,0
2012-06-06,5.24,5.4,5.2,5.28,13616,0
2012-06-07,5.03,5.4,5.03,5.3,1993,0
2012-06-08,5.25,5.4,5.05,5.35,37317,0
2012-06-11,5.3,5.35,4.98,5.33,26098,0
2012-06-12,5.3,5.3,5.12,5.3,4861,0
2012-06-13,5.25,5.5,5.24,5.35,27542,0
2012-06-14,5.45,5.5,5.1,5.13,7621,0
2012-06-15,5.35,5.65,5.05,5.05,23265,0
2012-06-18,5.29,5.29,5.05,5.17,800,0
2012-06-19,5.3,5.3,5.05,5.1,7427,0
2012-06-20,5.1,5.1,4.94,5.09,15623,0
2012-06-21,5.01,5.07,4.74,4.98,6000,0
2012-06-22,5,5.19,4.97,5,39174,0
2012-06-25,4.94,5,4.72,4.72,8247,0
2012-06-26,4.9,5,4.72,5,6469,0
2012-06-27,5,5.1,4.72,5,5370,0
2012-06-28,4.83,5,4.75,5,2063,0
2012-06-29,4.94,5,4.94,5,5568,0
2012-07-02,4.99,5,4.75,5,834,0
2012-07-03,5,5,4.99,5,2700,0
2012-07-05,4.97,5,4.78,4.78,340,0
2012-07-06,5.03,5.03,4.7,4.94,1016,0
2012-07-09,5.02,5.15,4.59,5.04,5710,0
2012-07-10,4.74,5.05,4.74,5.05,420,0
2012-07-11,4.8,5,4.8,5,400,0
2012-07-13,5,5,5,5,100,0
2012-07-17,5,5,4.25,5,3444,0
2012-07-18,4.31,5,4.31,5,734,0
2012-07-19,4.8,4.99,4.4,4.95,1200,0
2012-07-20,4.75,4.75,4.75,4.75,1400,0
2012-07-23,4.01,4.74,4.01,4.74,1030,0
2012-07-24,4.51,4.7,4.4,4.46,3918,0
2012-07-25,4.61,4.64,4.5,4.63,400,0
2012-07-26,4.48,4.62,4.48,4.62,350,0
2012-07-27,4.06,4.4999,3.03,4.4999,3256,0
2012-07-31,4.27,4.45,3.75,4.45,12289,0
2012-08-01,4.5,4.5,4.3,4.49,2000,0
2012-08-02,4.5,4.5,4,4.09,6718,0
2012-08-03,4.11,4.35,3.9,4,5213,0
2012-08-06,4.35,4.4,3.9001,3.93,2978,0
2012-08-07,4.1,4.4,3.93,4.25,5080,0
2012-08-08,4,4.4,3.87,4.34,2180,0
2012-08-09,4.12,4.3599,4.12,4.25,2946,0
2012-08-10,4.4,4.4,4.4,4.4,100,0
2012-08-13,3.7601,4.38,3.7601,4.38,1420,0
2012-08-14,3.78,4.33,3.78,4.31,2024,0
2012-08-15,4.28,4.28,3.76,4.1999,1177,0
2012-08-16,4,4.11,4,4.11,767,0
2012-08-17,3.95,4.25,2,4.09,8849,0
2012-08-20,3.84,4.25,3.84,4.1,2992,0
2012-08-22,3.94,4,3.4,3.9799,4100,0
2012-08-23,3.91,3.99,3.3,3.94,3374,0
2012-08-24,3.53,3.9,3.43,3.9,7311,0
2012-08-27,3.89,3.9,3.2,3.85,5959,0
2012-08-28,3.45,3.84,3.3,3.75,5417,0
2012-08-29,3.5,3.88,3.5,3.88,1509,0
2012-08-30,3.88,3.9,3.88,3.8808,1315,0
2012-08-31,3.87,4.09,3.31,3.63,10862,0
2012-09-04,3.75,4.17,3.5,3.5,14101,0
2012-09-05,3.67,3.7999,3.5999,3.75,5593,0
2012-09-06,3.5,3.7999,3.4004,3.7999,2588,0
2012-09-07,3.7,3.7,3.59,3.59,1500,0
2012-09-10,3.6,3.7,3.6,3.7,1100,0
2012-09-11,3.57,3.7,3.35,3.7,3300,0
2012-09-12,3.7,3.7,3.45,3.65,3300,0
2012-09-13,3.64,3.7,3.4601,3.6999,2138,0
2012-09-14,3.47,3.68,3.47,3.68,1923,0
2012-09-18,3.65,3.65,3.65,3.65,100,0
2012-09-19,3.65,3.94,3.6499,3.78,25595,0
2012-09-20,3.83,3.83,3.83,3.83,200,0
2012-09-21,3.62,3.86,3.51,3.8,3939,0
2012-09-24,3.88,3.88,3.5,3.64,9562,0
2012-09-25,3.73,3.86,3.55,3.86,4299,0
2012-09-26,3.81,3.81,3.81,3.81,194,0
2012-09-27,3.83,3.83,3.83,3.83,100,0
2012-09-28,3.84,3.85,3.75,3.8,3019,0
2012-10-01,3.4517,3.86,3.4517,3.86,400,0
2012-10-02,3.85,3.86,3.8,3.8,2600,0
2012-10-03,3.53,3.8,3.47,3.8,1268,0
2012-10-04,3.75,3.79,3.5,3.75,1900,0
2012-10-05,3.76,3.76,3.35,3.57,12467,0
2012-10-08,3.5,3.7,3.3,3.64,27535,0
2012-10-09,3.7,3.7,3.7,3.7,100,0
2012-10-10,3.61,3.7,3.43,3.68,10076,0
2012-10-11,3.61,3.7,3.2701,3.67,1528,0
2012-10-12,3.7,3.7,3.25,3.55,14156,0
2012-10-15,3.51,3.69,3.41,3.67,29220,0
2012-10-16,3.62,3.76,3.45,3.6,23245,0
2012-10-17,3.58,3.65,3.2783,3.62,2400,0
2012-10-18,3.69,3.69,3.35,3.67,2100,0
2012-10-19,3.29,3.68,3.27,3.64,11490,0
2012-10-22,3.51,3.51,3.46,3.51,2300,0
2012-10-23,3.5,3.5,3.45,3.49,2225,0
2012-10-24,3.64,3.64,3.64,3.64,100,0
2012-10-25,3.2101,3.67,3.2101,3.67,1534,0
2012-10-26,3.54,3.67,3.27,3.67,3500,0
2012-10-31,3.54,3.54,3.24,3.47,3100,0
2012-11-01,3.5,3.5,3.5,3.5,100,0
2012-11-02,3.5,3.5,3.28,3.47,1101,0
2012-11-05,3.29,3.48,3.25,3.48,1309,0
2012-11-06,3.45,3.66,3.25,3.5001,7201,0
2012-11-07,3.41,3.5,3.26,3.44,12608,0
2012-11-08,3.5,3.5,3.26,3.3,6404,0
2012-11-09,3.3,3.5,3.3,3.3999,2722,0
2012-11-12,3.25,3.5,3.25,3.5,10394,0
2012-11-13,3.39,3.5,3.39,3.45,2860,0
2012-11-14,3.25,3.45,3.21,3.4,10532,0
2012-11-15,3.35,3.44,2.52,3.35,4579,0
2012-11-19,2.93,3.3399,2.9,3.22,7615,0
2012-11-20,3.29,3.29,2.85,3.29,374,0
2012-11-21,3,3.25,2.7501,3.06,27381,0
2012-11-23,2.782,3.3399,2.5,2.8,9982,0
2012-11-26,2.78,2.7899,2.34,2.5,44684,0
2012-11-27,2.48,2.49,2.23,2.48,73522,0
2012-11-28,1.9,2.4699,1.9,2.42,6812,0
2012-11-29,2.16,2.4499,2.06,2.4,7294,0
2012-11-30,2.37,2.4,1.95,2.3,49348,0
2012-12-03,2.35,2.35,2.321,2.321,400,0
2012-12-04,2.35,2.55,2.15,2.15,7133,0
2012-12-05,2.15,2.4,2.15,2.2,4114,0
2012-12-06,2.2,2.34,2,2.19,29332,0
2012-12-07,2.02,2.2,2,2.18,2700,0
2012-12-10,2.1999,2.1999,2.03,2.15,1506,0
2012-12-11,2.09,2.19,2.06,2.18,17544,0
2012-12-12,2.18,2.18,1.91,2.15,7801,0
2012-12-13,2,2.15,1.8801,2,14984,0
2012-12-14,1.59,1.75,1.4999,1.54,341571,0
2012-12-17,1.6,1.65,1.53,1.6,75457,0
2012-12-18,1.65,1.74,1.52,1.6,394984,0
2012-12-19,1.6,1.7,1.2,1.51,79870,0
2012-12-20,1.6563,1.6563,1.5,1.51,12912,0
2012-12-21,1.62,1.62,1.5,1.58,8546,0
2012-12-24,1.5799,1.6101,1.55,1.55,18995,0
2012-12-26,1.56,1.61,1.41,1.49,73674,0
2012-12-27,1.53,1.59,1.48,1.58,13327,0
2012-12-28,1.5,1.54,1.4101,1.54,22427,0
2012-12-31,1.5,1.58,1.3501,1.45,153348,0
2013-01-02,1.5,1.57,1.4,1.51,27974,0
2013-01-03,1.4,1.54,1.4,1.44,27111,0
2013-01-04,1.41,1.52,1.39,1.44,20180,0
2013-01-07,1.48,1.53,1.41,1.44,135492,0
2013-01-08,1.44,1.5001,1.32,1.44,39592,0
2013-01-09,1.35,1.4863,1.33,1.4,13095,0
2013-01-10,1.37,1.44,1.18,1.35,119486,0
2013-01-11,1.28,1.28,1.07,1.18,481462,0
2013-01-14,1.19,1.19,1.1,1.13,71093,0
2013-01-15,1.13,1.18,1.1,1.13,101702,0
2013-01-16,1.14,1.19,1,1.17,1450366,0
2013-01-17,1.19,1.25,1.14,1.18,101534,0
2013-01-18,1.18,1.22,1.16,1.2,128775,0
2013-01-22,1.2,1.2099,1.16,1.19,351485,0
2013-01-23,1.21,1.21,1.1,1.14,91100,0
2013-01-24,1.1,1.44,1.1,1.19,1478289,0
2013-01-25,1.2,1.2,1.1101,1.17,260066,0
2013-01-28,1.18,1.18,1.07,1.1,151480,0
2013-01-29,1.12,1.15,1.04,1.11,135726,0
2013-01-30,1.1,1.13,1.06,1.0866,30944,0
2013-01-31,1.04,1.11,1.01,1.076,133243,0
2013-02-01,1.1,1.11,1.03,1.09,87434,0
2013-02-04,1.0988,1.13,1.0701,1.13,58512,0
2013-02-05,1.13,1.28,1.1007,1.23,270408,0
2013-02-06,1.28,1.3,1.19,1.22,100578,0
2013-02-07,1.22,1.22,1.19,1.22,36613,0
2013-02-08,1.221,1.29,1.2,1.2101,57366,0
2013-02-11,1.23,1.25,1.17,1.19,29958,0
2013-02-12,1.1605,1.1972,1.15,1.17,35378,0
2013-02-13,1.19,1.36,1.17,1.19,242890,0
2013-02-14,1.2001,1.2299,1.18,1.18,34511,0
2013-02-15,1.18,1.19,1.15,1.1799,20276,0
2013-02-19,1.15,1.19,1.15,1.19,46187,0
2013-02-20,1.207,1.2399,1.15,1.15,47159,0
2013-02-21,1.15,1.2299,1.15,1.21,37813,0
2013-02-22,1.19,1.237,1.19,1.2001,25124,0
2013-02-25,1.22,1.2399,1.2,1.2,33527,0
2013-02-26,1.25,1.25,1.12,1.25,30210,0
2013-02-27,1.25,1.26,1.1601,1.25,9847,0
2013-02-28,1.23,1.23,1.12,1.144,25516,0
2013-03-01,1.14,1.18,1.14,1.15,9735,0
2013-03-04,1.22,1.69,1.22,1.62,843287,0
2013-03-05,1.7,1.7,1.42,1.45,248195,0
2013-03-06,1.53,1.65,1.46,1.64,95673,0
2013-03-07,1.55,1.62,1.5,1.57,78253,0
2013-03-08,1.62,1.62,1.48,1.48,34243,0
2013-03-11,1.5699,1.57,1.501,1.56,14017,0
2013-03-12,1.51,1.56,1.41,1.49,27020,0
2013-03-13,1.52,1.55,1.48,1.55,13900,0
2013-03-14,1.49,1.55,1.49,1.55,20776,0
2013-03-15,1.57,1.85,1.57,1.7692,264050,0
2013-03-18,1.75,1.8,1.6188,1.68,120635,0
2013-03-19,1.74,1.79,1.51,1.55,103020,0
2013-03-20,1.69,1.7,1.55,1.55,49729,0
2013-03-21,1.57,1.62,1.5,1.52,39550,0
2013-03-22,1.51,1.6499,1.51,1.64,102347,0
2013-03-25,1.64,1.7,1.585,1.675,24729,0
2013-03-26,1.65,1.69,1.555,1.64,26863,0
2013-03-27,1.585,1.65,1.58,1.585,19850,0
2013-03-28,1.55,1.6299,1.5,1.53,36620,0
2013-04-01,1.59,1.6,1.53,1.59,32147,0
2013-04-02,1.59,1.59,1.5,1.52,28706,0
2013-04-03,1.58,1.58,1.3,1.5,50583,0
2013-04-04,1.47,1.56,1.43,1.54,22691,0
2013-04-05,1.5,1.5423,1.4108,1.54,22350,0
2013-04-08,1.55,1.55,1.43,1.49,25113,0
2013-04-09,1.49,1.5299,1.4,1.45,74426,0
2013-04-10,1.5,1.52,1.4,1.5,28937,0
2013-04-11,1.48,1.52,1.47,1.47,5700,0
2013-04-12,1.53,1.64,1.411,1.42,41872,0
2013-04-15,1.4,1.5399,1.4,1.4,60389,0
2013-04-16,1.41,1.5,1.41,1.45,46507,0
2013-04-17,1.4001,1.5199,1.4001,1.46,28038,0
2013-04-18,1.5,1.51,1.48,1.48,9550,0
2013-04-19,1.4999,1.4999,1.46,1.4999,7400,0
2013-04-22,1.48,1.53,1.48,1.53,8650,0
2013-04-23,1.52,1.58,1.52,1.58,27451,0
2013-04-24,1.58,1.65,1.53,1.5899,55588,0
2013-04-25,1.6,1.7099,1.6,1.68,70423,0
2013-04-26,1.7,1.7,1.55,1.57,22947,0
2013-04-29,1.71,1.71,1.53,1.56,9280,0
2013-04-30,1.55,1.64,1.55,1.63,30210,0
2013-05-01,1.6,1.64,1.58,1.6199,14108,0
2013-05-02,1.6399,1.64,1.5801,1.6,11782,0
2013-05-03,1.64,1.64,1.6,1.62,20166,0
2013-05-06,1.62,1.7399,1.62,1.62,21785,0
2013-05-07,1.58,1.69,1.58,1.61,4300,0
2013-05-08,1.5999,1.6299,1.58,1.581,10870,0
2013-05-09,1.5801,1.7,1.5801,1.69,46839,0
2013-05-10,1.7,1.87,1.65,1.72,73935,0
2013-05-13,1.75,2.0799,1.7136,2.0799,122934,0
2013-05-14,2.1,2.24,1.734,1.84,439323,0
2013-05-15,1.9999,2.0399,1.82,1.9,43887,0
2013-05-16,1.85,1.89,1.61,1.72,123371,0
2013-05-17,1.75,1.9,1.6301,1.69,61951,0
2013-05-20,1.75,1.8,1.6501,1.78,35438,0
2013-05-21,1.88,1.88,1.7348,1.75,53771,0
2013-05-22,1.8499,1.8499,1.66,1.67,12357,0
2013-05-23,1.5,1.84,1.5,1.7,54487,0
2013-05-24,1.701,1.8299,1.62,1.64,27837,0
2013-05-28,1.64,1.77,1.64,1.71,29662,0
2013-05-29,1.72,1.7699,1.71,1.7599,37448,0
2013-05-30,1.65,1.75,1.65,1.71,39840,0
2013-05-31,1.74,1.76,1.65,1.71,76489,0
2013-06-03,1.76,1.76,1.5,1.59,32160,0
2013-06-04,1.69,1.7,1.61,1.7,23400,0
2013-06-05,1.6601,1.735,1.63,1.6899,19625,0
2013-06-06,1.64,1.65,1.54,1.6476,29364,0
2013-06-07,1.64,1.65,1.568,1.64,3350,0
2013-06-10,1.74,1.75,1.7,1.75,7381,0
2013-06-11,1.74,1.8,1.6,1.63,43504,0
2013-06-12,1.61,1.71,1.55,1.71,11679,0
2013-06-13,1.67,1.74,1.54,1.676,10845,0
2013-06-14,1.63,1.73,1.5501,1.67,6797,0
2013-06-17,1.73,1.82,1.6701,1.7699,57958,0
2013-06-18,1.8,1.8,1.6,1.7299,27297,0
2013-06-19,1.62,1.75,1.609,1.65,2931,0
2013-06-20,1.744,1.744,1.57,1.62,59191,0
2013-06-21,1.578,1.75,1.5601,1.59,10798,0
2013-06-24,1.65,1.67,1.58,1.58,2118,0
2013-06-25,1.54,1.6799,1.54,1.55,14630,0
2013-06-26,1.55,1.72,1.55,1.61,46554,0
2013-06-27,1.59,1.72,1.59,1.65,16500,0
2013-06-28,1.75,1.75,1.61,1.61,47081,0
2013-07-01,1.72,1.72,1.6,1.63,6250,0
2013-07-02,1.62,1.79,1.62,1.74,52490,0
2013-07-03,1.71,1.73,1.71,1.73,14600,0
2013-07-05,1.71,1.83,1.67,1.83,40658,0
2013-07-08,1.83,1.99,1.83,1.9199,43862,0
2013-07-09,1.8928,1.92,1.7801,1.9,3000,0
2013-07-10,1.8799,1.8799,1.7901,1.83,15725,0
2013-07-11,1.89,2.2132,1.771,1.95,116817,0
2013-07-12,1.88,2.05,1.88,1.9399,14005,0
2013-07-15,1.9,1.92,1.63,1.9,84475,0
2013-07-16,1.85,1.85,1.7001,1.79,6934,0
2013-07-17,1.77,1.8399,1.65,1.6999,26725,0
2013-07-18,1.73,1.73,1.569,1.58,64038,0
2013-07-19,1.6,1.68,1.55,1.56,14180,0
2013-07-22,1.55,1.6199,1.55,1.56,11100,0
2013-07-23,1.61,1.6435,1.5,1.5,10266,0
2013-07-24,1.5,1.75,1.5,1.75,63285,0
2013-07-25,1.77,1.79,1.6,1.74,25853,0
2013-07-26,1.68,1.7399,1.62,1.63,25050,0
2013-07-29,1.58,1.71,1.5515,1.6899,7720,0
2013-07-30,1.64,1.7,1.603,1.66,6800,0
2013-07-31,1.63,1.71,1.551,1.69,10840,0
2013-08-01,1.7084,1.71,1.5701,1.67,13825,0
2013-08-02,1.65,1.68,1.62,1.63,1000,0
2013-08-05,1.6,1.75,1.6,1.67,3425,0
2013-08-06,1.65,1.75,1.6,1.7,10662,0
2013-08-07,1.72,1.74,1.6946,1.73,2843,0
2013-08-08,1.632,1.75,1.61,1.6315,10956,0
2013-08-09,1.65,1.68,1.5901,1.68,1200,0
2013-08-12,1.68,1.68,1.67,1.68,7050,0
2013-08-13,1.71,1.73,1.5601,1.69,18526,0
2013-08-14,1.65,1.72,1.54,1.68,13800,0
2013-08-15,1.51,1.68,1.5,1.62,14363,0
2013-08-16,1.54,1.73,1.5014,1.68,12966,0
2013-08-19,1.6399,1.67,1.6399,1.6655,6360,0
2013-08-20,1.7299,1.7299,1.54,1.64,12800,0
2013-08-21,1.7,1.7,1.57,1.64,3900,0
2013-08-22,1.67,1.67,1.63,1.63,3912,0
2013-08-23,1.59,1.73,1.59,1.7,3000,0
2013-08-26,1.64,1.7299,1.5,1.62,22178,0
2013-08-27,1.54,1.64,1.54,1.62,3800,0
2013-08-28,1.62,1.62,1.52,1.6199,3300,0
2013-08-29,1.6,1.6,1.51,1.5299,24012,0
2013-08-30,1.58,1.7,1.5501,1.58,11982,0
2013-09-03,1.53,1.61,1.5,1.5,29478,0
2013-09-04,1.54,1.55,1.5,1.53,5919,0
2013-09-05,1.51,1.57,1.5,1.56,8062,0
2013-09-06,1.53,1.53,1.5,1.53,7700,0
2013-09-09,1.5,1.68,1.5,1.51,21220,0
2013-09-10,1.6,1.63,1.51,1.6,28390,0
2013-09-11,1.56,1.63,1.52,1.55,15661,0
2013-09-12,1.59,1.6,1.5,1.5,10709,0
2013-09-13,1.52,1.58,1.41,1.45,18724,0
2013-09-16,1.45,1.565,1.35,1.43,61149,0
2013-09-17,1.4,1.48,1.39,1.39,17840,0
2013-09-18,1.41,1.45,1.31,1.44,37853,0
2013-09-19,1.42,1.5,1.38,1.38,6759,0
2013-09-20,1.36,1.6,1.36,1.5,26797,0
2013-09-23,1.58,1.62,1.44,1.53,101509,0
2013-09-24,1.54,1.61,1.51,1.58,26300,0
2013-09-25,1.65,1.65,1.6,1.65,20000,0
2013-09-26,1.68,1.68,1.56,1.65,6300,0
2013-09-27,1.67,1.69,1.57,1.68,17564,0
2013-09-30,1.65,1.7,1.58,1.67,23100,0
2013-10-01,1.65,1.68,1.5,1.65,121000,0
2013-10-02,1.62,1.65,1.47,1.63,11300,0
2013-10-03,1.58,1.62,1.55,1.58,500,0
2013-10-04,1.55,1.59,1.52,1.59,1600,0
2013-10-07,1.55,1.59,1.53,1.57,7900,0
2013-10-08,1.61,1.63,1.5,1.63,5900,0
2013-10-09,1.58,1.65,1.58,1.6,11149,0
2013-10-10,1.55,1.6,1.53,1.6,2600,0
2013-10-11,1.58,1.75,1.49,1.63,148100,0
2013-10-14,1.68,2.05,1.59,1.86,232400,0
2013-10-15,1.9,2.1,1.7,1.76,287500,0
2013-10-16,1.76,1.87,1.65,1.83,85200,0
2013-10-17,1.79,1.84,1.71,1.78,25100,0
2013-10-18,1.8,1.8,1.65,1.74,29600,0
2013-10-21,1.68,1.77,1.66,1.75,37434,0
2013-10-22,1.75,1.78,1.62,1.78,26500,0
2013-10-23,1.71,1.7899,1.68,1.779,46525,0
2013-10-24,1.78,1.79,1.62,1.76,36200,0
2013-10-25,1.75,1.7799,1.6701,1.7799,3360,0
2013-10-28,1.75,1.75,1.68,1.71,17100,0
2013-10-29,1.67,1.73,1.67,1.73,3600,0
2013-10-30,1.77,1.78,1.67,1.74,8800,0
2013-10-31,1.74,1.8,1.7101,1.78,17250,0
2013-11-01,1.7,1.87,1.7,1.87,31400,0
2013-11-04,1.74,1.9,1.74,1.88,53400,0
2013-11-05,1.88,1.97,1.85,1.92,74900,0
2013-11-06,1.92,2.04,1.92,2.01,82700,0
2013-11-07,2.1,2.49,1.97,2.27,230700,0
2013-11-08,3,3,2.42,2.91,867300,0
2013-11-11,2.97,3.25,2.61,3.13,480800,0
2013-11-12,3.13,3.19,2.68,2.74,209600,0
2013-11-13,2.71,2.89,2.71,2.89,85500,0
2013-11-14,2.89,2.89,2.68,2.78,87000,0
2013-11-15,2.77,2.77,2.18,2.65,237800,0
2013-11-18,2.58,2.6899,2.4104,2.57,82575,0
2013-11-19,2.51,2.7,2.5,2.66,80700,0
2013-11-20,2.7,2.74,2.62,2.7,26500,0
2013-11-21,2.63,2.74,2.55,2.66,56200,0
2013-11-22,2.61,2.78,2.58,2.68,14990,0
2013-11-25,2.7,2.7,2.58,2.58,65400,0
2013-11-26,2.552,2.552,2.35,2.47,49754,0
2013-11-27,2.47,2.5,2.41,2.49,18600,0
2013-11-29,2.5,2.5,2.38,2.47,10272,0
2013-12-02,2.43,2.46,2.29,2.43,20500,0
2013-12-03,2.34,2.41,2.23,2.33,42271,0
2013-12-04,2.37,2.45,2.28,2.32,38700,0
2013-12-05,2.29,2.37,2.26,2.29,33600,0
2013-12-06,2.26,2.43,2.23,2.42,43778,0
2013-12-09,2.38,2.6899,2.38,2.56,53390,0
2013-12-10,2.47,2.5599,2.43,2.48,34307,0
2013-12-11,2.48,2.69,2.43,2.53,84600,0
2013-12-12,2.54,2.6,2.46,2.56,29200,0
2013-12-13,2.58,2.6,2.51,2.6,12358,0
2013-12-16,2.59,2.6052,2.55,2.6,5923,0
2013-12-17,2.57,2.68,2.57,2.68,47300,0
2013-12-18,2.68,2.76,2.52,2.69,20400,0
2013-12-19,2.7,2.7,2.52,2.63,87500,0
2013-12-20,2.55,2.8899,2.39,2.49,30948,0
2013-12-23,2.48,2.51,2.32,2.43,24831,0
2013-12-24,2.4,2.5,2.33,2.5,17142,0
2013-12-26,2.47,2.54,2.31,2.4,67268,0
2013-12-27,2.36,2.39,2.08,2.23,65100,0
2013-12-30,2.16,2.35,2.16,2.25,92400,0
2013-12-31,2.3,2.31,2.26,2.26,33800,0
2014-01-02,2.3,2.3,2.2364,2.27,8600,0
2014-01-03,2.24,2.34,2.24,2.26,25238,0
2014-01-06,2.24,2.44,2.24,2.44,56600,0
2014-01-07,2.45,2.55,2.34,2.48,27830,0
2014-01-08,2.45,2.533,2.45,2.46,10845,0
2014-01-09,2.4604,2.61,2.4604,2.57,50379,0
2014-01-10,2.59,2.59,2.54,2.57,36100,0
2014-01-13,2.51,2.64,2.403,2.47,85865,0
2014-01-14,2.51,2.58,2.36,2.57,39000,0
2014-01-15,2.53,2.57,2.35,2.55,31500,0
2014-01-16,2.5,2.74,2.5,2.64,24800,0
2014-01-17,2.6,2.65,2.56,2.57,26803,0
2014-01-21,2.56,2.67,2.56,2.67,28800,0
2014-01-22,2.63,2.73,2.6,2.66,35400,0
2014-01-23,2.7,3.1,2.63,2.88,976700,0
2014-01-24,2.89,2.89,2.56,2.63,140500,0
2014-01-27,2.63,2.66,2.4,2.52,103400,0
2014-01-28,2.51,2.65,2.51,2.53,20000,0
2014-01-29,2.51,2.63,2.45,2.57,41600,0
2014-01-30,2.9,3.35,2.72,3.03,2408535,0
2014-01-31,2.96,3.05,2.76,2.91,644060,0
2014-02-03,3.04,3.05,2.53,2.71,438361,0
2014-02-04,2.68,2.8,2.52,2.76,167707,0
2014-02-05,2.71,2.79,2.57,2.63,104352,0
2014-02-06,2.61,2.71,2.55,2.56,109282,0
2014-02-07,2.62,3.34,2.5,3.31,1356499,0
2014-02-10,3.63,5.85,3.52,5.62,12322251,0
2014-02-11,5.43,7.35,4.87,5.07,20899164,0
2014-02-12,5.27,6.1,5.05,5.72,8190879,0
2014-02-13,5.72,6.25,5.51,5.84,4681628,0
2014-02-14,5.9,6.09,5.32,5.75,2591079,0
2014-02-18,5.78,6.05,5.52,5.77,1647063,0
2014-02-19,5.86,6.49,5.7,6,3915183,0
2014-02-20,6.19,6.2,5.85,5.97,874034,0
2014-02-21,6.2,6.4,5.95,6.16,1515199,0
2014-02-24,6.25,6.25,5.59,5.69,1540761,0
2014-02-25,5.61,5.68,5.26,5.45,1017222,0
2014-02-26,5.45,5.63,5.13,5.17,896050,0
2014-02-27,5.18,5.94,5.07,5.78,1978110,0
2014-02-28,5.48,5.69,5.22,5.28,1552354,0
2014-03-03,5.12,5.18,4.67,5.01,1249496,0
2014-03-04,5.16,5.8,4.91,5.79,3320754,0
2014-03-05,5.69,5.79,5.31,5.53,1251811,0
2014-03-06,5.61,5.95,5.05,5.25,1279682,0
2014-03-07,5.33,5.35,5.04,5.1,760435,0
2014-03-10,5.19,5.25,4.9,5.07,406032,0
2014-03-11,4.99,5.389,4.91,5.05,586834,0
2014-03-12,4.95,5.05,4.9,4.92,547595,0
2014-03-13,4.94,5.75,4.93,5.3,3445345,0
2014-03-14,5.36,5.64,5.05,5.15,1336829,0
2014-03-17,5.17,6.7,5.07,6.65,5734293,0
2014-03-18,6.75,7.12,5.76,6.07,5654241,0
2014-03-19,6.01,6.29,5.77,5.83,1865938,0
2014-03-20,5.76,6,5.51,5.66,1098320,0
2014-03-21,5.75,5.75,5.35,5.39,829437,0
2014-03-24,5.37,5.3799,5,5.05,1307726,0
2014-03-25,5.24,5.33,4.85,4.86,1151289,0
2014-03-26,4.96,4.99,4.44,4.5,871200,0
2014-03-27,4.42,4.79,4.31,4.49,497978,0
2014-03-28,4.59,4.6292,4.31,4.38,612677,0
2014-03-31,4.62,5.05,4.4,4.91,2143751,0
2014-04-01,3.99,4.3,3.85,4.23,2086567,0
2014-04-02,4.24,4.52,4.22,4.39,962281,0
2014-04-03,4.35,4.41,4.05,4.06,572319,0
2014-04-04,4.5,4.57,3.9,4.09,1593723,0
2014-04-07,4.01,4.0385,3.56,3.57,1290675,0
2014-04-08,3.58,3.68,3.4,3.6,440235,0
2014-04-09,3.66,3.83,3.57,3.78,382879,0
2014-04-10,3.77,3.77,3.43,3.44,350257,0
2014-04-11,3.37,3.5,3.28,3.34,352243,0
2014-04-14,3.47,3.63,3.35,3.45,276771,0
2014-04-15,3.5594,3.5594,3.0101,3.3,469767,0
2014-04-16,3.4,3.72,3.33,3.62,970893,0
2014-04-17,3.02,3.48,2.9771,3.46,2178638,0
2014-04-21,3.27,3.44,3.17,3.19,383870,0
2014-04-22,3.2,3.38,3.15,3.25,393988,0
2014-04-23,3.25,3.3395,3.07,3.12,233463,0
2014-04-24,3.14,3.53,3.01,3.3,1261427,0
2014-04-25,3.26,3.3485,3.1,3.17,246696,0
2014-04-28,3.17,3.2,2.71,2.78,810807,0
2014-04-29,2.8,2.8793,2.62,2.72,347529,0
2014-04-30,2.84,3.03,2.73,2.97,908591,0
2014-05-01,2.98,2.99,2.76,2.81,197038,0
2014-05-02,2.86,2.87,2.67,2.7,221736,0
2014-05-05,2.66,2.84,2.5298,2.7799,359638,0
2014-05-06,2.8,2.83,2.621,2.68,177617,0
2014-05-07,2.67,2.72,2.31,2.41,339161,0
2014-05-08,2.43,2.6,2.3901,2.44,259484,0
2014-05-09,2.45,2.4616,2.25,2.34,119728,0
2014-05-12,2.38,2.6,2.3701,2.56,213599,0
2014-05-13,2.65,2.8,2.6,2.76,256629,0
2014-05-14,2.8399,2.8399,2.55,2.71,167837,0
2014-05-15,2.71,2.71,2.5,2.71,228772,0
2014-05-16,2.66,2.66,2.44,2.5,231347,0
2014-05-19,2.55,2.64,2.173,2.27,319081,0
2014-05-20,2.31,2.315,1.92,2.02,509786,0
2014-05-21,2,2.12,2,2.11,196351,0
2014-05-22,2.1,2.28,2.01,2.16,528020,0
2014-05-23,2.32,3.7,2.23,3.23,4443092,0
2014-05-27,3.2,3.2299,2.66,2.82,1366362,0
2014-05-28,2.82,3.24,2.7,3.12,1341172,0
2014-05-29,3.17,3.58,3.03,3.27,1370738,0
2014-05-30,3.26,3.53,3.2,3.21,683366,0
2014-06-02,3.22,3.35,2.9601,3.27,781393,0
2014-06-03,3.15,3.15,2.95,3.09,444601,0
2014-06-04,3.01,3.1,2.96,3.07,150231,0
2014-06-05,3.03,3.25,2.98,3.02,362640,0
2014-06-06,3.03,3.37,3.02,3.28,901872,0
2014-06-09,3.28,3.64,3.19,3.36,1150377,0
2014-06-10,3.37,3.7,3.23,3.54,962700,0
2014-06-11,3.55,3.89,3.42,3.57,1182003,0
2014-06-12,3.59,3.85,3.45,3.56,876435,0
2014-06-13,3.69,3.9,3.45,3.71,1123041,0
2014-06-16,3.68,3.95,3.56,3.62,788740,0
2014-06-17,3.57,3.97,3.57,3.74,1430096,0
2014-06-18,3.71,3.84,3.64,3.68,617544,0
2014-06-19,3.72,3.72,3.52,3.57,315226,0
2014-06-20,3.54,3.64,3.3,3.37,604843,0
2014-06-23,3.37,3.39,3.03,3.1,770058,0
2014-06-24,3.19,3.2,2.841,2.93,444625,0
2014-06-25,2.82,2.9,2.77,2.81,489778,0
2014-06-26,2.85,2.8801,2.67,2.72,465359,0
2014-06-27,2.71,2.77,2.61,2.7,279101,0
2014-06-30,2.71,2.84,2.66,2.69,275285,0
2014-07-01,2.7,2.96,2.7,2.87,873343,0
2014-07-02,2.83,3.14,2.8,3.12,1138400,0
2014-07-03,3.1,3.1,2.78,2.85,562277,0
2014-07-07,2.81,2.89,2.62,2.75,382711,0
2014-07-08,2.71,2.79,2.45,2.75,392990,0
2014-07-09,2.79,3.06,2.74,2.9,963453,0
2014-07-10,2.86,2.86,2.66,2.75,321085,0
2014-07-11,2.78,2.78,2.65,2.7,136164,0
2014-07-14,2.76,2.76,2.62,2.65,186468,0
2014-07-15,2.74,2.74,2.47,2.52,327230,0
2014-07-16,2.51,2.5699,2.43,2.52,285049,0
2014-07-17,2.52,2.6,2.47,2.55,90330,0
2014-07-18,2.51,2.8,2.46,2.74,871712,0
2014-07-21,2.779,2.87,2.662,2.7,428941,0
2014-07-22,2.71,2.8,2.63,2.68,111619,0
2014-07-23,2.65,2.9,2.65,2.86,772104,0
2014-07-24,2.9,2.95,2.72,2.77,262301,0
2014-07-25,2.75,2.88,2.7,2.78,291434,0
2014-07-28,2.78,2.89,2.73,2.78,199206,0
2014-07-29,2.83,2.83,2.7,2.71,149469,0
2014-07-30,2.7,2.74,2.65,2.67,130969,0
2014-07-31,2.68,2.68,2.44,2.52,245174,0
2014-08-01,2.47,2.54,2.315,2.39,147140,0
2014-08-04,2.4,2.53,2.4,2.47,129960,0
2014-08-05,2.49,2.63,2.49,2.59,159484,0
2014-08-06,2.56,2.66,2.5101,2.61,153526,0
2014-08-07,2.64,2.66,2.61,2.64,41269,0
2014-08-08,2.66,2.68,2.6,2.63,93864,0
2014-08-11,2.61,2.67,2.46,2.55,122775,0
2014-08-12,2.56,2.59,2.35,2.44,172995,0
2014-08-13,2.45,2.56,2.45,2.53,113079,0
2014-08-14,2.56,2.65,2.45,2.5299,218929,0
2014-08-15,2.57,2.6,1.89,2.37,528879,0
2014-08-18,2.35,2.38,2.26,2.31,172951,0
2014-08-19,2.32,2.43,2.282,2.34,241209,0
2014-08-20,2.39,2.47,2.31,2.42,133642,0
2014-08-21,2.46,2.47,2.32,2.42,60624,0
2014-08-22,2.42,2.42,2.37,2.41,53978,0
2014-08-25,2.41,2.4213,2.34,2.365,58092,0
2014-08-26,2.34,2.4301,2.34,2.36,139476,0
2014-08-27,2.42,2.42,2.29,2.3399,55698,0
2014-08-28,2.32,2.32,2.2,2.28,286687,0
2014-08-29,2.27,2.27,2.15,2.18,254856,0
2014-09-02,2.18,2.232,2.05,2.08,201058,0
2014-09-03,2.07,2.08,1.96,1.98,294214,0
2014-09-04,1.97,1.97,1.85,1.92,323078,0
2014-09-05,1.93,1.9599,1.8,1.87,248400,0
2014-09-08,1.88,2.26,1.84,2.26,744002,0
2014-09-09,2.21,2.6,2.21,2.38,790162,0
2014-09-10,2.33,2.37,2.07,2.13,319844,0
2014-09-11,2.15,2.29,2.1499,2.23,173653,0
2014-09-12,2.24,2.24,2.11,2.16,77562,0
2014-09-15,2.11,2.15,1.985,2.04,237201,0
2014-09-16,2.03,2.1168,1.95,2.04,134673,0
2014-09-17,2.04,2.0771,1.9401,1.98,129952,0
2014-09-18,2,2.12,1.96,2.01,305380,0
2014-09-19,2,2.099,1.89,1.91,221582,0
2014-09-22,1.91,1.93,1.81,1.85,190885,0
2014-09-23,1.81,1.9699,1.81,1.84,284861,0
2014-09-24,1.84,1.92,1.83,1.88,56947,0
2014-09-25,1.89,1.89,1.75,1.8,200683,0
2014-09-26,1.82,1.95,1.76,1.93,124415,0
2014-09-29,1.92,2.12,1.91,2.12,721056,0
2014-09-30,2.15,2.16,1.99,2.1,362838,0
2014-10-01,2.11,2.11,1.81,1.86,193807,0
2014-10-02,1.95,1.99,1.83,1.96,97673,0
2014-10-03,2.01,2.0512,1.98,2.02,212347,0
2014-10-06,2.02,2.05,1.91,1.98,165990,0
2014-10-07,1.99,2.04,1.9,1.95,129649,0
2014-10-08,1.91,1.9901,1.85,1.8764,114686,0
2014-10-09,1.85,1.94,1.83,1.83,85594,0
2014-10-10,1.75,1.8299,1.65,1.68,206926,0
2014-10-13,1.65,1.7479,1.61,1.66,99063,0
2014-10-14,1.67,1.73,1.61,1.66,89869,0
2014-10-15,1.65,1.74,1.63,1.67,137117,0
2014-10-16,1.7,1.72,1.64,1.71,61315,0
2014-10-17,1.73,1.89,1.71,1.8399,58314,0
2014-10-20,1.8,1.8899,1.79,1.84,23186,0
2014-10-21,1.89,1.95,1.73,1.76,94352,0
2014-10-22,1.7992,1.8101,1.73,1.76,57206,0
2014-10-23,1.74,1.7916,1.74,1.74,39975,0
2014-10-24,1.76,1.82,1.74,1.79,53221,0
2014-10-27,1.76,1.86,1.76,1.78,51870,0
2014-10-28,1.78,1.844,1.72,1.7232,60636,0
2014-10-29,1.73,1.77,1.72,1.73,33077,0
2014-10-30,1.75,1.79,1.74,1.75,51909,0
2014-10-31,1.79,2.69,1.73,2.04,3504962,0
2014-11-03,1.93,2.25,1.86,1.92,711802,0
2014-11-04,2,2.6,1.91,2.45,2420782,0
2014-11-05,2.8,3.43,2.8,3.12,24481077,0
2014-11-06,3.07,3.18,2.77,3.01,5665669,0
2014-11-07,2.97,3,2.76,2.87,986488,0
2014-11-10,2.8,3.17,2.67,2.67,1700810,0
2014-11-11,2.62,2.78,2.53,2.58,899775,0
2014-11-12,2.57,2.78,2.47,2.65,673956,0
2014-11-13,2.65,2.7,2.45,2.56,557476,0
2014-11-14,2.06,2.2,1.97,2.2,1213072,0
2014-11-17,2.15,2.21,2.02,2.02,274292,0
2014-11-18,2.08,2.3,2.01,2.12,750411,0
2014-11-19,2.07,2.12,2.01,2.01,157281,0
2014-11-20,2.01,2.1695,2,2.1,309549,0
2014-11-21,2.15,2.2,2.1,2.1,157884,0
2014-11-24,2.15,2.19,2.1,2.14,181787,0
2014-11-25,2.19,2.19,2.12,2.15,64783,0
2014-11-26,2.15,2.38,2.15,2.37,494342,0
2014-11-28,2.4373,2.45,2.308,2.36,142571,0
2014-12-01,2.4,2.4,2.27,2.33,116228,0
2014-12-02,2.35,2.35,2.2,2.34,166564,0
2014-12-03,2.34,2.345,2.29,2.32,82206,0
2014-12-04,2.31,2.31,2.2,2.265,93139,0
2014-12-05,2.25,2.26,2.2199,2.25,150195,0
2014-12-08,2.25,2.39,2.21,2.36,242676,0
2014-12-09,2.29,2.29,2.2,2.2,58326,0
2014-12-10,2.27,2.28,2.18,2.18,100739,0
2014-12-11,2.23,2.46,2.17,2.34,585264,0
2014-12-12,2.37,2.3899,2.28,2.3,122126,0
2014-12-15,2.28,2.36,2.2,2.24,148488,0
2014-12-16,2.21,2.2101,2.15,2.18,148860,0
2014-12-17,2.22,2.22,2.06,2.09,143474,0
2014-12-18,2.08,2.15,2.0602,2.09,81411,0
2014-12-19,2.13,2.14,2.07,2.11,69716,0
2014-12-22,2.072,2.33,2.0701,2.23,332003,0
2014-12-23,2.28,2.3,2.15,2.18,137488,0
2014-12-24,2.16,2.19,2.13,2.14,40384,0
2014-12-26,2.15,2.2,2.06,2.0664,174322,0
2014-12-29,2,2.0899,1.95,2,179652,0
2014-12-30,2,2.07,1.93,2.01,145956,0
2014-12-31,1.93,2.082,1.91,2.06,153820,0
2015-01-02,2.09,2.15,1.99,2.15,66941,0
2015-01-05,2.02,2.1465,2.01,2.01,85633,0
2015-01-06,2.03,2.0599,2.01,2.03,44383,0
2015-01-07,2.08,2.13,2.04,2.1,77286,0
2015-01-08,2.12,2.14,1.98,2.13,71777,0
2015-01-09,2.11,2.11,2.05,2.06,27341,0
2015-01-12,2.06,2.11,2.06,2.08,24108,0
2015-01-13,2.09,2.17,2.09,2.15,137935,0
2015-01-14,2.12,2.1295,2.03,2.07,56619,0
2015-01-15,2.1,2.1,2,2.09,43988,0
2015-01-16,2.05,2.14,2.05,2.05,70162,0
2015-01-20,2.05,2.0681,2.05,2.05,40489,0
2015-01-21,2.1,2.1,2.05,2.07,53220,0
2015-01-22,2.073,2.15,2.0701,2.1,80041,0
2015-01-23,2.0701,2.16,2.07,2.1495,71640,0
2015-01-26,2.1,2.21,2.071,2.12,109010,0
2015-01-27,2.06,2.16,2.06,2.08,23808,0
2015-01-28,2.06,2.1,2,2,179720,0
2015-01-29,2.05,2.08,2.02,2.02,35880,0
2015-01-30,2.07,2.083,2.05,2.05,89354,0
2015-02-02,2.64,3.4,2.4,2.46,16166973,0
2015-02-03,2.41,2.43,2.15,2.25,1505429,0
2015-02-04,2.25,2.29,2.1188,2.2,547470,0
2015-02-05,2.17,2.34,2.1,2.29,850191,0
2015-02-06,2.33,2.38,2.2328,2.24,527763,0
2015-02-09,2.24,2.3299,2.13,2.13,288872,0
2015-02-10,2.14,2.22,2.13,2.19,139883,0
2015-02-11,2.15,2.2221,2.13,2.18,120162,0
2015-02-12,2.21,2.21,2.16,2.18,118314,0
2015-02-13,2.2,2.24,2.13,2.22,226021,0
2015-02-17,2.18,2.21,2.13,2.14,139930,0
2015-02-18,2.14,2.24,2.1,2.24,153076,0
2015-02-19,2.18,2.25,2.16,2.25,69893,0
2015-02-20,2.22,2.33,2.22,2.25,94840,0
2015-02-23,2.3033,2.3033,2.2,2.2,63289,0
2015-02-24,2.27,2.27,2.22,2.25,77953,0
2015-02-25,2.2,2.28,2.2,2.27,122667,0
2015-02-26,2.29,2.29,2.25,2.25,126368,0
2015-02-27,2.29,2.29,2.25,2.25,107708,0
2015-03-02,2.27,2.27,2.16,2.24,172200,0
2015-03-03,2.23,2.23,2.1,2.1,133500,0
2015-03-04,2.12,2.13,2.05,2.05,94700,0
2015-03-05,2.05,2.15,2.02,2.05,89000,0
2015-03-06,2.05,2.11,2.05,2.06,46300,0
2015-03-09,2.09,2.09,2.04,2.06,143700,0
2015-03-10,2.04,2.1,1.94,2.02,143600,0
2015-03-11,2.02,2.09,1.97,2.09,60400,0
2015-03-12,2.09,2.23,2.09,2.21,131400,0
2015-03-13,2.21,2.25,2.21,2.23,87400,0
2015-03-16,2.22,2.23,2.21,2.21,40000,0
2015-03-17,2.21,2.37,2.21,2.3,201300,0
2015-03-18,2.37,2.61,2.31,2.36,627700,0
2015-03-19,2.34,2.36,2.26,2.28,111800,0
2015-03-20,2.26,2.29,2.25,2.25,96700,0
2015-03-23,2.23,2.27,2.21,2.22,100900,0
2015-03-24,2.25,2.29,2.23,2.29,79900,0
2015-03-25,2.27,2.31,2.21,2.24,115700,0
2015-03-26,2.19,2.37,2.19,2.26,108000,0
2015-03-27,2.28,2.47,2.28,2.42,196200,0
2015-03-30,2.35,2.37,2.12,2.15,530100,0
2015-03-31,2.17,2.1999,2.1,2.14,193542,0
2015-04-01,2.32,2.32,2.04,2.07,130800,0
2015-04-02,2.1,2.13,2.01,2.05,106900,0
2015-04-06,2.07,2.11,2,2.02,225800,0
2015-04-07,2.03,2.08,1.99,2.08,88079,0
2015-04-08,2.03,2.2,2.03,2.16,120600,0
2015-04-09,2.18,2.18,2.1,2.115,48143,0
2015-04-10,2.09,2.18,2.09,2.16,104800,0
2015-04-13,2.12,2.19,2.1,2.19,60500,0
2015-04-14,2.12,2.16,2.11,2.11,67100,0
2015-04-15,2.1111,2.1707,2.097,2.17,31669,0
2015-04-16,2.13,2.18,2.0923,2.16,22758,0
2015-04-17,2.14,2.27,2.07,2.19,144400,0
2015-04-20,2.25,2.25,2.05,2.14,126611,0
2015-04-21,2.19,2.19,2.08,2.15,53310,0
2015-04-22,2.19,2.23,2.12,2.17,75431,0
2015-04-23,2.13,2.35,2.13,2.26,353400,0
2015-04-24,2.25,2.34,2.25,2.29,32800,0
2015-04-27,2.3,2.32,2.27,2.29,86500,0
2015-04-28,2.51,2.78,2.15,2.17,3697000,0
2015-04-29,2.15,2.2,2.07,2.11,374300,0
2015-04-30,2.15,2.21,2.14,2.18,90200,0
2015-05-01,2.14,2.2,2.12,2.12,181700,0
2015-05-04,2.15,2.17,2.11,2.11,150700,0
2015-05-05,2.1,2.15,2.05,2.15,147700,0
2015-05-06,2.17,2.18,2.06,2.15,68221,0
2015-05-07,2.15,2.15,2.07,2.14,68356,0
2015-05-08,2.14,2.15,2.09,2.15,64300,0
2015-05-11,2.12,2.13,2.07,2.11,57200,0
2015-05-12,2.15,2.15,2.11,2.15,42472,0
2015-05-13,2.15,2.24,2.11,2.18,110300,0
2015-05-14,2.31,2.31,2.1,2.16,144400,0
2015-05-15,2.16,2.33,2.11,2.18,909792,0
2015-05-18,2.19,2.19,2.11,2.12,96426,0
2015-05-19,2.12,2.15,2.07,2.09,107400,0
2015-05-20,2.11,2.29,2.09,2.14,134900,0
2015-05-21,2.12,2.17,2.1,2.1,55600,0
2015-05-22,2.12,2.22,2.1,2.18,243500,0
2015-05-26,2.17,2.19,2.11,2.16,89360,0
2015-05-27,2.14,2.19,2.12,2.12,72000,0
2015-05-28,2.15,2.16,2.13,2.15,22931,0
2015-05-29,2.15,2.17,2.13,2.14,78000,0
2015-06-01,2.18,2.2,2.13,2.15,61413,0
2015-06-02,2.15,2.2,2.15,2.18,110650,0
2015-06-03,2.2,2.23,2.18,2.2,143300,0
2015-06-04,2.23,2.23,2.17,2.21,29300,0
2015-06-05,2.22,2.29,2.2,2.24,176200,0
2015-06-08,2.29,2.29,2.2,2.25,91500,0
2015-06-09,2.28,2.34,2.22,2.25,176135,0
2015-06-10,2.28,2.36,2.251,2.32,157530,0
2015-06-11,2.35,2.4,2.3,2.37,78137,0
2015-06-12,2.39,2.44,2.3,2.34,101700,0
2015-06-15,2.26,2.33,2.26,2.33,31600,0
2015-06-16,2.32,2.33,2.26,2.26,66500,0
2015-06-17,2.29,2.32,2.22,2.29,84000,0
2015-06-18,2.24,2.27,2.15,2.22,229900,0
2015-06-19,2.21,2.28,2.18,2.22,48000,0
2015-06-22,2.21,2.23,2.16,2.17,31900,0
2015-06-23,2.16,2.25,2.16,2.2,87235,0
2015-06-24,2.22,2.26,2.13,2.2,52700,0
2015-06-25,2.18,2.28,2.15,2.21,58400,0
2015-06-26,2.21,2.26,2.15,2.19,34000,0
2015-06-29,2.17,2.21,2.11,2.11,42100,0
2015-06-30,2.11,2.16,2.06,2.07,28216,0
2015-07-01,2.07,2.15,2.07,2.1,25100,0
2015-07-02,2.13,2.13,2.08,2.09,24700,0
2015-07-06,2.09,2.15,2.08,2.12,36200,0
2015-07-07,2.1,2.13,2.06,2.09,143600,0
2015-07-08,2.06,2.09,1.85,2,153000,0
2015-07-09,1.98,2.04,1.94,1.94,24700,0
2015-07-10,2.01,2.09,1.99,2.09,39600,0
2015-07-13,2.1,2.1,2.03,2.09,25400,0
2015-07-14,2.1,2.1,2.04,2.09,23889,0
2015-07-15,2.06,2.09,1.97,2.03,72806,0
2015-07-16,2.01,2.08,2,2.02,22300,0
2015-07-17,2.04,2.08,2,2.03,23600,0
2015-07-20,2,2.06,1.96,1.99,57500,0
2015-07-21,1.97,2,1.91,1.94,78900,0
2015-07-22,1.9,1.99,1.9,1.95,24700,0
2015-07-23,1.99,2.03,1.99,2.01,24000,0
2015-07-24,2.03,2.03,1.95,2,24300,0
2015-07-27,1.96,2,1.95,1.97,31100,0
2015-07-28,1.97,2.03,1.95,1.95,28300,0
2015-07-29,1.97,2.02,1.96,2,11900,0
2015-07-30,2.03,2.03,1.99,2.01,26500,0
2015-07-31,2.01,2.03,1.97,2,17600,0
2015-08-03,2,2.03,2,2.03,40156,0
2015-08-04,2,2.05,1.98,1.99,34700,0
2015-08-05,1.98,2.02,1.98,2.01,29600,0
2015-08-06,1.99,2.01,1.98,1.98,18772,0
2015-08-07,1.99,2.05,1.98,2.02,44900,0
2015-08-10,2.01,2.13,2.01,2.08,70600,0
2015-08-11,2.1,2.15,2.03,2.07,42135,0
2015-08-12,2.08,2.11,2.02,2.1,39400,0
2015-08-13,2.07,2.27,1.99,2.22,453500,0
2015-08-14,2.22,2.49,2.13,2.49,742700,0
2015-08-17,2.48,2.48,2.2,2.21,582700,0
2015-08-18,2.19,2.24,2.12,2.18,173900,0
2015-08-19,2.14,2.2,2.08,2.13,65900,0
2015-08-20,2.16,2.21,2.12,2.19,84500,0
2015-08-21,2.23,2.23,2.15,2.17,89800,0
2015-08-24,2.02,2.08,1.99,1.99,195444,0
2015-08-25,2.05,2.14,2.03,2.08,95600,0
2015-08-26,2.08,2.08,1.99,2.02,49600,0
2015-08-27,2.02,2.1,2,2.1,60800,0
2015-08-28,2.05,2.14,2.02,2.09,21500,0
2015-08-31,2.1,2.1,2.05,2.05,10200,0
2015-09-01,2.09,2.09,2.03,2.05,44000,0
2015-09-02,2.05,2.08,2.02,2.03,26300,0
2015-09-03,2.09,2.09,2.01,2.07,33100,0
2015-09-04,2.09,2.1,1.8,2.01,135800,0
2015-09-08,2.06,2.06,1.9,1.94,47500,0
2015-09-09,1.96,2.04,1.95,2.02,25200,0
2015-09-10,1.99,2.01,1.96,1.97,5625,0
2015-09-11,1.97,2,1.88,1.9,32200,0
2015-09-14,1.89,1.98,1.89,1.95,19800,0
2015-09-15,1.98,2.09,1.9,1.98,52800,0
2015-09-16,2.08,2.08,1.92,1.92,33800,0
2015-09-17,2,2,1.87,1.87,30909,0
2015-09-18,1.89,2.01,1.88,1.93,18500,0
2015-09-21,2.02,2.02,1.91,2.01,32900,0
2015-09-22,2.01,2.01,1.92,1.93,19000,0
2015-09-23,1.93,1.98,1.91,1.92,46000,0
2015-09-24,1.94,1.94,1.85,1.88,53464,0
2015-09-25,1.99,1.99,1.85,1.89,36200,0
2015-09-28,1.89,1.92,1.85,1.87,41319,0
2015-09-29,1.9,1.98,1.85,1.92,49400,0
2015-09-30,1.85,1.91,1.85,1.9,9600,0
2015-10-01,1.94,1.95,1.9,1.93,29200,0
2015-10-02,1.94,2.09,1.89,2.09,188200,0
2015-10-05,2.02,2.1299,1.9565,2.08,25539,0
2015-10-06,2.1,2.1,1.99,2.03,29000,0
2015-10-07,1.99,2.04,1.95,1.95,19700,0
2015-10-08,2.08,2.08,1.92,1.95,18400,0
2015-10-09,1.95,2.07,1.92,1.93,54400,0
2015-10-12,1.98,1.98,1.935,1.9695,3697,0
2015-10-13,2,2.08,1.92,1.92,35000,0
2015-10-14,2.01,2.01,1.94,1.94,4300,0
2015-10-15,2.02,2.03,1.92,1.99,24900,0
2015-10-16,2.05,2.16,1.95,2.01,176800,0
2015-10-19,1.96,2.11,1.96,2.04,47200,0
2015-10-20,2.0701,2.09,2.01,2.01,30375,0
2015-10-21,2.05,2.11,2.03,2.04,6200,0
2015-10-22,2.11,2.11,2,2,21500,0
2015-10-23,2,2.08,1.86,1.9,66200,0
2015-10-26,1.97,2.05,1.87,1.89,98500,0
2015-10-27,1.84,1.93,1.81,1.84,87500,0
2015-10-28,1.84,2.01,1.84,1.89,120700,0
2015-10-29,2,2.01,1.92,1.93,31400,0
2015-10-30,1.94,1.98,1.91,1.93,11500,0
2015-11-02,2,2.0099,1.9363,1.98,20464,0
2015-11-03,2.01,2.02,1.95,1.99,28400,0
2015-11-04,1.99,2.02,1.91,1.97,54268,0
2015-11-05,1.99,2.01,1.95,2,34500,0
2015-11-06,1.97,2.08,1.93,2.07,89200,0
2015-11-09,2.03,2.1,2.03,2.1,53086,0
2015-11-10,2.08,2.09,2.02,2.04,79700,0
2015-11-11,2.09,2.09,2.03,2.04,37000,0
2015-11-12,2.1,2.17,1.92,1.97,409600,0
2015-11-13,2.01,2.04,1.94,2.03,202500,0
2015-11-16,2.06,2.1,1.93,1.93,400000,0
2015-11-17,1.93,1.99,1.9,1.97,122800,0
2015-11-18,1.95,2.2,1.95,2.15,393400,0
2015-11-19,2.13,2.31,2.03,2.08,231000,0
2015-11-20,2.05,2.08,2.03,2.08,39000,0
2015-11-23,2.06,2.09,1.99,2.09,57200,0
2015-11-24,2.25,2.25,1.93,1.95,176300,0
2015-11-25,1.95,2.04,1.95,1.99,40400,0
2015-11-27,2,2.07,2,2.05,17500,0
2015-11-30,2.06,2.11,2.01,2.04,35900,0
2015-12-01,2.02,2.08,1.98,2.03,43680,0
2015-12-02,2.06,2.11,1.98,2.04,25985,0
2015-12-03,2.02,2.09,2.01,2.01,12771,0
2015-12-04,2,2.02,1.98,2,11700,0
2015-12-07,2.02,2.02,1.96,1.96,22800,0
2015-12-08,1.95,2.01,1.92,1.92,18723,0
2015-12-09,1.93,1.95,1.91,1.95,16600,0
2015-12-10,2.01,2.01,1.96,1.97,1300,0
2015-12-11,1.92,1.92,1.89,1.89,15100,0
2015-12-14,1.87,2,1.83,1.83,37947,0
2015-12-15,1.82,1.88,1.82,1.85,28000,0
2015-12-16,1.84,1.85,1.65,1.66,186800,0
2015-12-17,1.73,1.75,1.66,1.66,71000,0
2015-12-18,1.64,1.67,1.48,1.51,247300,0
2015-12-21,1.51,1.74,1.51,1.67,45800,0
2015-12-22,1.72,1.83,1.7,1.79,118851,0
2015-12-23,1.76,2,1.71,1.93,98700,0
2015-12-24,1.9899,1.9899,1.8376,1.94,21409,0
2015-12-28,1.98,2,1.76,1.93,56921,0
2015-12-29,1.93,1.934,1.81,1.85,59685,0
2015-12-30,1.8101,1.94,1.81,1.8669,18405,0
2015-12-31,1.85,1.92,1.74,1.89,96769,0
2016-01-04,1.85,1.85,1.77,1.8,10820,0
2016-01-05,1.94,1.94,1.8425,1.8425,3700,0
2016-01-06,1.82,1.84,1.75,1.75,23850,0
2016-01-07,1.75,1.75,1.61,1.68,66454,0
2016-01-08,1.73,1.7718,1.58,1.6,30261,0
2016-01-11,1.6,1.7399,1.5501,1.57,19295,0
2016-01-12,1.57,1.68,1.57,1.57,32866,0
2016-01-13,1.57,1.6,1.51,1.51,33064,0
2016-01-14,1.51,1.576,1.31,1.36,58712,0
2016-01-15,1.36,1.491,1.27,1.34,41000,0
2016-01-19,1.33,1.44,1.33,1.37,17600,0
2016-01-20,1.444,1.45,1.22,1.32,82674,0
2016-01-21,1.36,1.44,1.36,1.4316,6629,0
2016-01-22,1.44,1.45,1.4,1.44,17440,0
2016-01-25,1.43,1.48,1.42,1.46,12526,0
2016-01-26,1.4983,1.7356,1.4983,1.65,32337,0
2016-01-27,1.7003,1.76,1.6201,1.641,24313,0
2016-01-28,1.64,1.7401,1.64,1.72,43373,0
2016-01-29,1.76,1.76,1.6701,1.72,29460,0
2016-02-01,1.756,1.79,1.74,1.79,41904,0
2016-02-02,1.79,1.82,1.75,1.7744,23937,0
2016-02-03,1.78,1.79,1.65,1.69,28850,0
2016-02-04,1.74,1.74,1.67,1.69,1967,0
2016-02-05,1.66,1.69,1.48,1.62,10888,0
2016-02-08,1.59,1.6,1.57,1.57,7582,0
2016-02-09,1.5999,1.6701,1.48,1.49,32715,0
2016-02-10,1.5,1.56,1.5,1.56,10455,0
2016-02-11,1.6,1.61,1.45,1.5,8715,0
2016-02-12,1.6701,1.69,1.56,1.56,10400,0
2016-02-16,1.54,1.59,1.3501,1.47,13673,0
2016-02-17,1.4605,1.51,1.41,1.46,16994,0
2016-02-18,1.46,1.46,1.4,1.46,24330,0
2016-02-19,1.45,1.49,1.45,1.474,9674,0
2016-02-22,1.51,1.51,1.48,1.5,14580,0
2016-02-23,1.5,1.6,1.5,1.55,17011,0
2016-02-24,1.57,1.58,1.5003,1.53,10325,0
2016-02-25,1.5,1.53,1.48,1.52,3547,0
2016-02-26,1.5101,1.73,1.5101,1.7,34269,0
2016-02-29,1.6109,1.82,1.5772,1.76,32174,0
2016-03-01,1.8,1.8,1.78,1.78,8842,0
2016-03-02,1.814,1.82,1.72,1.72,19301,0
2016-03-03,1.7601,1.78,1.63,1.68,75283,0
2016-03-04,1.682,1.72,1.67,1.71,22883,0
2016-03-07,1.71,1.75,1.7,1.7,24945,0
2016-03-08,1.6905,1.7101,1.65,1.66,19440,0
2016-03-09,1.68,1.7,1.61,1.66,12364,0
2016-03-10,1.63,1.65,1.53,1.59,39857,0
2016-03-11,1.6,1.63,1.6,1.62,3170,0
2016-03-14,1.62,1.7,1.6,1.68,7079,0
2016-03-15,1.66,1.7,1.6,1.6,15032,0
2016-03-16,1.56,1.73,1.56,1.7,16509,0
2016-03-17,1.7199,1.72,1.53,1.54,65684,0
2016-03-18,1.6488,1.76,1.6101,1.76,72644,0
2016-03-21,1.7499,1.75,1.65,1.7,23447,0
2016-03-22,1.66,1.76,1.66,1.69,22794,0
2016-03-23,1.7101,1.72,1.67,1.69,8400,0
2016-03-24,1.71,1.85,1.71,1.77,63220,0
2016-03-28,1.79,1.834,1.75,1.81,56186,0
2016-03-29,1.7759,1.81,1.76,1.8,35188,0
2016-03-30,1.99,2.25,1.88,1.96,994270,0
2016-03-31,1.96,2.0399,1.85,1.85,105416,0
2016-04-01,1.85,1.85,1.81,1.83,39208,0
2016-04-04,1.82,1.9,1.78,1.79,33928,0
2016-04-05,1.79,1.88,1.75,1.78,52516,0
2016-04-06,1.78,1.86,1.78,1.85,44476,0
2016-04-07,1.83,1.88,1.8299,1.87,31110,0
2016-04-08,1.89,1.89,1.8,1.801,5114,0
2016-04-11,1.8499,1.85,1.78,1.8,11041,0
2016-04-12,1.8001,1.84,1.8,1.83,20366,0
2016-04-13,1.82,1.85,1.62,1.76,28687,0
2016-04-14,1.75,1.78,1.75,1.76,16105,0
2016-04-15,1.78,1.82,1.7301,1.75,30271,0
2016-04-18,1.8,1.8126,1.73,1.73,280122,0
2016-04-19,1.75,1.81,1.73,1.78,7138,0
2016-04-20,1.7756,1.8,1.7756,1.78,21195,0
2016-04-21,1.78,1.8,1.76,1.8,18233,0
2016-04-22,1.77,1.8285,1.76,1.8,59368,0
2016-04-25,1.81,1.81,1.76,1.78,2902,0
2016-04-26,1.7756,1.7756,1.68,1.71,76964,0
2016-04-27,1.7,1.7311,1.63,1.69,80511,0
2016-04-28,1.7,1.7,1.47,1.5466,142687,0
2016-04-29,1.54,1.56,1.51,1.51,61904,0
2016-05-02,1.51,1.51,1.37,1.4901,234552,0
2016-05-03,1.47,1.65,1.47,1.64,90585,0
2016-05-04,1.61,1.74,1.58,1.62,67015,0
2016-05-05,1.65,1.74,1.61,1.71,79837,0
2016-05-06,1.7,1.72,1.66,1.68,22299,0
2016-05-09,1.73,1.7744,1.7,1.71,55211,0
2016-05-10,1.7434,1.76,1.71,1.71,8531,0
2016-05-11,1.78,1.78,1.65,1.7,59573,0
2016-05-12,1.7,1.7,1.58,1.61,46537,0
2016-05-13,1.6001,1.6599,1.58,1.6,35673,0
2016-05-16,1.71,1.71,1.52,1.53,35141,0
2016-05-17,1.54,1.67,1.51,1.54,29344,0
2016-05-18,1.52,1.55,1.51,1.52,22399,0
2016-05-19,1.53,1.58,1.49,1.55,85244,0
2016-05-20,1.57,1.57,1.49,1.57,20751,0
2016-05-23,1.57,1.5817,1.495,1.54,46102,0
2016-05-24,1.53,1.57,1.49,1.56,18053,0
2016-05-25,1.54,1.58,1.53,1.58,12950,0
2016-05-26,1.5701,1.67,1.5701,1.61,36756,0
2016-05-27,1.6,1.6665,1.5,1.56,74190,0
2016-05-31,1.56,1.62,1.55,1.55,28598,0
2016-06-01,1.56,1.61,1.56,1.6,13342,0
2016-06-02,1.57,1.6,1.57,1.59,17657,0
2016-06-03,1.6098,1.6098,1.55,1.6,22069,0
2016-06-06,1.57,1.75,1.57,1.67,148394,0
2016-06-07,1.679,1.69,1.52,1.58,130888,0
2016-06-08,1.65,1.68,1.6,1.64,29147,0
2016-06-09,1.62,1.63,1.58,1.63,27598,0
2016-06-10,1.63,1.64,1.54,1.57,17008,0
2016-06-13,1.56,1.64,1.53,1.56,47344,0
2016-06-14,1.53,1.64,1.53,1.57,37474,0
2016-06-15,1.59,1.62,1.55,1.6,18606,0
2016-06-16,1.6,1.62,1.56,1.57,28799,0
2016-06-17,1.63,1.75,1.55,1.6,64295,0
2016-06-20,1.57,1.6164,1.56,1.59,7079,0
2016-06-21,1.57,1.62,1.54,1.54,11592,0
2016-06-22,1.5905,1.5905,1.55,1.57,7312,0
2016-06-23,1.54,1.57,1.53,1.5652,5610,0
2016-06-24,1.552,1.6,1.53,1.56,26565,0
2016-06-27,1.55,1.58,1.53,1.56,62096,0
2016-06-28,1.59,1.6192,1.53,1.56,21212,0
2016-06-29,1.59,1.62,1.55,1.61,59408,0
2016-06-30,1.62,1.75,1.6,1.63,139101,0
2016-07-01,1.63,1.68,1.57,1.67,73035,0
2016-07-05,1.65,1.65,1.59,1.6,16394,0
2016-07-06,1.59,1.6,1.56,1.58,16426,0
2016-07-07,1.5856,1.5856,1.54,1.55,36920,0
2016-07-08,1.54,1.6,1.54,1.57,34212,0
2016-07-11,1.54,1.5993,1.54,1.58,33388,0
2016-07-12,1.57,1.6069,1.55,1.56,54116,0
2016-07-13,1.55,1.58,1.55,1.58,50848,0
2016-07-14,1.6,1.6397,1.59,1.59,16085,0
2016-07-15,1.59,1.64,1.56,1.63,61836,0
2016-07-18,1.67,1.699,1.62,1.67,65759,0
2016-07-19,1.7,1.75,1.62,1.6598,156363,0
2016-07-20,1.75,1.75,1.6,1.6101,63206,0
2016-07-21,1.6,1.632,1.57,1.57,25083,0
2016-07-22,1.58,1.6147,1.58,1.58,15000,0
2016-07-25,1.57,1.669,1.57,1.6,5852,0
2016-07-26,1.6179,1.6179,1.57,1.57,11691,0
2016-07-27,1.6,1.65,1.58,1.64,51157,0
2016-07-28,1.6499,1.65,1.6156,1.6156,20009,0
2016-07-29,1.6201,1.6201,1.5942,1.604,4300,0
2016-08-01,1.58,1.65,1.57,1.6099,11833,0
2016-08-02,1.64,1.64,1.58,1.59,19720,0
2016-08-03,1.61,1.6399,1.59,1.59,9632,0
2016-08-04,1.6,1.6299,1.6,1.6,12295,0
2016-08-05,1.59,1.8699,1.59,1.62,166859,0
2016-08-08,1.62,1.7,1.62,1.66,45800,0
2016-08-09,1.6401,1.72,1.6401,1.7,45905,0
2016-08-10,1.73,1.741,1.7,1.729,17686,0
2016-08-11,1.7001,1.7999,1.68,1.7,74846,0
2016-08-12,1.83,1.83,1.7,1.76,31464,0
2016-08-15,1.77,1.77,1.7,1.73,97260,0
2016-08-16,1.72,1.7314,1.69,1.69,45363,0
2016-08-17,1.72,1.73,1.71,1.73,27242,0
2016-08-18,1.73,1.74,1.69,1.71,23036,0
2016-08-19,1.72,1.7208,1.69,1.72,48270,0
2016-08-22,1.72,1.73,1.69,1.73,6793,0
2016-08-23,1.7144,1.73,1.71,1.72,10400,0
2016-08-24,1.7299,1.75,1.7,1.74,23915,0
2016-08-25,1.711,1.79,1.711,1.79,12875,0
2016-08-26,1.7501,1.76,1.72,1.75,12141,0
2016-08-29,1.7729,1.78,1.7348,1.77,3700,0
2016-08-30,1.75,1.78,1.7,1.73,10617,0
2016-08-31,1.701,1.78,1.701,1.74,5419,0
2016-09-01,1.7252,1.75,1.7252,1.7391,5837,0
2016-09-02,1.71,1.71,1.65,1.7,57251,0
2016-09-06,1.69,1.74,1.6601,1.68,49244,0
2016-09-07,1.69,1.711,1.62,1.65,58075,0
2016-09-08,1.64,1.67,1.62,1.65,25532,0
2016-09-09,1.66,1.67,1.63,1.67,22561,0
2016-09-12,1.66,1.7,1.63,1.65,52770,0
2016-09-13,1.65,1.66,1.63,1.64,57229,0
2016-09-14,1.64,1.64,1.59,1.62,38865,0
2016-09-15,1.59,1.5949,1.45,1.4999,122167,0
2016-09-16,1.5,1.56,1.5,1.56,46739,0
2016-09-19,1.61,1.7,1.54,1.55,38754,0
2016-09-20,1.59,1.59,1.51,1.53,26529,0
2016-09-21,1.56,1.74,1.53,1.72,182109,0
2016-09-22,1.6301,1.695,1.62,1.63,70087,0
2016-09-23,1.63,1.6845,1.59,1.59,2534,0
2016-09-26,1.57,1.58,1.55,1.57,12889,0
2016-09-27,1.6,1.65,1.54,1.65,2217,0
2016-09-28,1.64,1.64,1.55,1.58,11524,0
2016-09-29,1.54,1.6,1.53,1.56,4650,0
2016-09-30,1.53,1.55,1.52,1.5209,16593,0
2016-10-03,1.56,1.56,1.53,1.54,2013,0
2016-10-04,1.53,1.55,1.53,1.55,13833,0
2016-10-05,1.5422,1.5422,1.49,1.5,35618,0
2016-10-06,1.5,1.513,1.49,1.5,44307,0
2016-10-07,1.5076,1.55,1.48,1.52,25742,0
2016-10-10,1.51,1.5518,1.4701,1.485,30235,0
2016-10-11,1.4806,1.5078,1.46,1.46,30084,0
2016-10-12,1.4612,1.4796,1.44,1.44,17046,0
2016-10-13,1.44,1.44,1.38,1.38,33740,0
2016-10-14,1.3701,1.4,1.3701,1.3982,17541,0
2016-10-17,1.39,1.44,1.31,1.44,31574,0
2016-10-18,1.416,1.43,1.3831,1.3852,22792,0
2016-10-19,1.38,1.4334,1.38,1.41,31074,0
2016-10-20,1.37,1.4,1.36,1.38,11077,0
2016-10-21,1.37,1.38,1.36,1.38,16495,0
2016-10-24,1.36,1.4,1.36,1.4,5604,0
2016-10-25,1.38,1.48,1.37,1.41,22823,0
2016-10-26,1.4189,1.42,1.38,1.38,9775,0
2016-10-27,1.36,1.41,1.36,1.41,9936,0
2016-10-28,1.3995,1.44,1.38,1.38,16257,0
2016-10-31,1.39,1.4495,1.38,1.44,13944,0
2016-11-01,1.4479,1.4479,1.3656,1.44,14551,0
2016-11-02,1.4315,1.45,1.37,1.39,17645,0
2016-11-03,1.38,1.4,1.36,1.38,5629,0
2016-11-04,1.4,1.42,1.38,1.38,17778,0
2016-11-07,1.4451,1.4451,1.38,1.38,28750,0
2016-11-08,1.39,1.41,1.39,1.41,3422,0
2016-11-09,1.42,1.4311,1.3701,1.3721,5938,0
2016-11-10,1.4073,1.4073,1.36,1.37,9727,0
2016-11-11,1.361,1.38,1.35,1.37,27706,0
2016-11-14,1.51,1.54,1.33,1.37,7100,0
2016-11-15,1.38,1.38,1.31,1.36,22700,0
2016-11-16,1.38,1.45,1.32,1.37,27900,0
2016-11-17,1.4,1.45,1.37,1.37,33215,0
2016-11-18,1.4,1.4,1.35,1.35,817,0
2016-11-21,1.5,1.5,1.33,1.33,38118,0
2016-11-22,1.37,1.465,1.31,1.32,28672,0
2016-11-23,1.39,1.39,1.31,1.31,19192,0
2016-11-25,1.31,1.3154,1.28,1.28,22369,0
2016-11-28,1.283,1.41,1.19,1.22,22512,0
2016-11-29,1.26,1.35,1.2,1.231,21465,0
2016-11-30,1.28,1.28,1.2,1.2,17486,0
2016-12-01,1.23,1.23,1.1101,1.1599,51761,0
2016-12-02,1.15,1.1758,1.1,1.1,54359,0
2016-12-05,1.25,1.2825,1.1201,1.16,173184,0
2016-12-06,1.2101,1.2301,1.16,1.16,86953,0
2016-12-07,1.26,1.3,1.19,1.29,48562,0
2016-12-08,1.21,1.33,1.21,1.3,49123,0
2016-12-09,1.3427,1.4,1.34,1.4,36548,0
2016-12-12,1.41,1.47,1.2201,1.28,60703,0
2016-12-13,1.26,1.3978,1.2215,1.33,91043,0
2016-12-14,1.35,1.39,1.28,1.33,56838,0
2016-12-15,1.33,1.335,1.26,1.31,50957,0
2016-12-16,1.3,1.34,1.26,1.34,70822,0
2016-12-19,1.32,1.32,1.21,1.28,33816,0
2016-12-20,1.2201,1.2951,1.2201,1.28,8889,0
2016-12-21,1.25,1.3099,1.2,1.29,22432,0
2016-12-22,1.29,1.29,1.22,1.24,22877,0
2016-12-23,1.24,1.27,1.22,1.27,15440,0
2016-12-27,1.27,1.3,1.21,1.21,92036,0
2016-12-28,1.19,1.26,1.19,1.23,29551,0
2016-12-29,1.22,1.25,1.2,1.2,54635,0
2016-12-30,1.21,1.27,1.21,1.23,41531,0
2017-01-03,1.23,1.265,1.18,1.25,95335,0
2017-01-04,1.23,1.44,1.2,1.27,330207,0
2017-01-05,1.3,1.31,1.22,1.29,82030,0
2017-01-06,1.28,1.29,1.24,1.24,53713,0
2017-01-09,1.24,1.27,1.215,1.24,34342,0
2017-01-10,1.35,1.35,1.22,1.22,108070,0
2017-01-11,1.251,1.27,1.22,1.24,53900,0
2017-01-12,1.24,1.24,1.22,1.24,25871,0
2017-01-13,1.2301,1.29,1.2232,1.23,31899,0
2017-01-17,1.24,1.35,1.21,1.23,345864,0
2017-01-18,1.23,1.24,1.14,1.1986,95811,0
2017-01-19,1.22,1.2294,1.15,1.1699,20354,0
2017-01-20,1.17,1.22,1.13,1.2,130762,0
2017-01-23,1.23,1.35,1.18,1.18,280914,0
2017-01-24,1.229,1.23,1.16,1.19,107745,0
2017-01-25,1.1867,1.19,1.16,1.19,35943,0
2017-01-26,1.18,1.18,1.14,1.17,19635,0
2017-01-27,1.18,1.2,1.13,1.15,65197,0
2017-01-30,1.17,1.19,1.1,1.17,75638,0
2017-01-31,1.17,1.2,1.12,1.15,22529,0
2017-02-01,1.25,1.3899,1.218,1.2361,264964,0
2017-02-02,1.35,1.35,1.24,1.29,85758,0
2017-02-03,1.35,1.35,1.29,1.2966,59196,0
2017-02-06,1.31,1.3439,1.29,1.34,52204,0
2017-02-07,1.35,1.61,1.34,1.58,224666,0
2017-02-08,1.61,2.43,1.61,1.81,1538857,0
2017-02-09,1.89,1.9,1.721,1.8,212606,0
2017-02-10,1.78,1.9771,1.7,1.84,229154,0
2017-02-13,1.85,1.9,1.76,1.82,137508,0
2017-02-14,1.82,1.83,1.7499,1.78,148414,0
2017-02-15,1.79,1.81,1.25,1.5,708091,0
2017-02-16,1.46,1.55,1.3879,1.5,87413,0
2017-02-17,1.5,1.68,1.45,1.6099,133257,0
2017-02-21,1.63,1.74,1.63,1.69,92140,0
2017-02-22,1.7,1.73,1.63,1.63,34096,0
2017-02-23,1.62,1.63,1.6,1.6,41604,0
2017-02-24,1.59,1.7,1.5278,1.62,101307,0
2017-02-27,1.6,1.745,1.56,1.72,135471,0
2017-02-28,1.74,1.85,1.74,1.8001,115935,0
2017-03-01,1.82,2.19,1.7688,1.92,556471,0
2017-03-02,1.99,2.15,1.92,2,283069,0
2017-03-03,2.05,2.2,1.9801,2.13,305279,0
2017-03-06,2.14,2.3,2.13,2.24,349213,0
2017-03-07,2.28,2.29,1.94,1.98,278886,0
2017-03-08,1.96,2.09,1.884,2.08,105720,0
2017-03-09,2.07,2.1,1.93,1.94,97032,0
2017-03-10,1.95,2.04,1.93,1.98,31432,0
2017-03-13,1.9039,2,1.9001,1.98,56953,0
2017-03-14,1.97,2,1.93,1.95,26188,0
2017-03-15,1.94,2.11,1.94,2.06,138140,0
2017-03-16,2.07,2.13,2,2,77990,0
2017-03-17,2,2.1,1.98,2.1,34801,0
2017-03-20,2.12,2.22,2.05,2.13,30917,0
2017-03-21,2.14,2.1899,2,2.0469,49779,0
2017-03-22,2.05,2.0789,1.98,2.04,46213,0
2017-03-23,2.07,2.15,2.07,2.1,44454,0
2017-03-24,2.1747,2.1765,2.1,2.16,53785,0
2017-03-27,2.17,2.17,2.1,2.13,44429,0
2017-03-28,2.1,2.185,2.06,2.08,33220,0
2017-03-29,2.1,2.1812,2.04,2.0799,44091,0
2017-03-30,2.06,2.1787,2.06,2.16,80703,0
2017-03-31,2.06,2.15,2.06,2.07,80039,0
2017-04-03,2.1201,2.3,2.1201,2.23,229825,0
2017-04-04,2.23,2.4034,2.23,2.28,139608,0
2017-04-05,2.33,2.755,2.3,2.6,357524,0
2017-04-06,2.46,2.75,2.46,2.7,233114,0
2017-04-07,2.66,2.75,2.64,2.68,134719,0
2017-04-10,2.7,2.7,2.503,2.53,181513,0
2017-04-11,2.5,2.67,2.5,2.63,97786,0
2017-04-12,2.65,2.85,2.63,2.8,94087,0
2017-04-13,2.8,2.8499,2.56,2.61,135456,0
2017-04-17,2.63,2.686,2.55,2.56,64677,0
2017-04-18,2.58,2.69,2.4,2.61,99684,0
2017-04-19,2.66,2.81,2.5572,2.69,59261,0
2017-04-20,2.64,2.78,2.64,2.76,61358,0
2017-04-21,2.71,2.83,2.69,2.82,66367,0
2017-04-24,2.89,2.92,2.85,2.9,102273,0
2017-04-25,2.95,3.33,2.9,3.24,455781,0
2017-04-26,3.35,3.3949,3,3.15,230214,0
2017-04-27,3.16,3.27,3.03,3.24,123930,0
2017-04-28,3.2,3.27,2.95,2.99,112011,0
2017-05-01,2.96,3.17,2.9,2.96,104149,0
2017-05-02,2.93,3,2.78,2.85,133452,0
2017-05-03,2.82,2.94,2.8,2.87,73609,0
2017-05-04,2.85,2.98,2.85,2.9,75638,0
2017-05-05,2.9,3.04,2.9,2.99,82684,0
2017-05-08,3.06,3.2,3.06,3.15,139158,0
2017-05-09,3.2,3.25,3.06,3.1,144022,0
2017-05-10,3.11,3.11,2.57,2.97,224272,0
2017-05-11,2.94,3.13,2.9072,3.11,143075,0
2017-05-12,3.1,3.3,3.09,3.22,304745,0
2017-05-15,3.35,3.445,3,3.1,363592,0
2017-05-16,3.1,3.13,2.6613,2.8,259119,0
2017-05-17,2.74,2.7888,2.67,2.7,205760,0
2017-05-18,2.71,2.82,2.66,2.7,101498,0
2017-05-19,2.72,2.82,2.67,2.79,68823,0
2017-05-22,2.81,2.96,2.76,2.86,142050,0
2017-05-23,2.82,2.93,2.81,2.91,132589,0
2017-05-24,2.93,2.94,2.85,2.9,118055,0
2017-05-25,2.9,2.93,2.8,2.9,69889,0
2017-05-26,2.96,2.96,2.77,2.81,63653,0
2017-05-30,2.83,2.9356,2.75,2.75,63903,0
2017-05-31,2.73,2.82,2.6,2.64,105128,0
2017-06-01,2.61,2.64,2.3501,2.64,272053,0
2017-06-02,2.61,2.63,2.45,2.62,88188,0
2017-06-05,2.59,2.6,2.31,2.37,208332,0
2017-06-06,2.37,2.38,2.15,2.26,224343,0
2017-06-07,2.29,2.35,2.21,2.24,143910,0
2017-06-08,2.22,2.3199,2.17,2.26,62816,0
2017-06-09,2.24,2.37,2.07,2.31,139421,0
2017-06-12,2.6,2.88,2.4,2.51,758323,0
2017-06-13,2.43,2.53,2.31,2.37,161172,0
2017-06-14,2.36,2.41,2,2,233260,0
2017-06-15,2.07,2.3,2.02,2.04,157405,0
2017-06-16,2.06,2.18,2.04,2.1,450472,0
2017-06-19,2.13,2.15,1.83,1.93,369725,0
2017-06-20,1.95,2,1.92,1.97,100994,0
2017-06-21,1.98,2.06,1.94,1.985,120915,0
2017-06-22,1.99,2,1.86,1.91,147225,0
2017-06-23,1.9,1.97,1.86,1.86,182908,0
2017-06-26,1.88,2.03,1.76,1.77,214571,0
2017-06-27,1.76,1.89,1.7,1.72,181687,0
2017-06-28,1.71,1.82,1.71,1.79,118685,0
2017-06-29,1.79,1.8,1.7192,1.78,56018,0
2017-06-30,1.77,1.9,1.75,1.77,119225,0
2017-07-03,1.77,1.8435,1.7544,1.78,47999,0
2017-07-05,1.77,1.79,1.71,1.74,99830,0
2017-07-06,1.75,1.795,1.72,1.78,94951,0
2017-07-07,1.78,1.8,1.72,1.8,15690,0
2017-07-10,1.82,1.8799,1.77,1.78,88009,0
2017-07-11,1.78,1.79,1.73,1.75,90349,0
2017-07-12,1.76,1.77,1.75,1.75,41650,0
2017-07-13,1.74,1.81,1.72,1.75,16767,0
2017-07-14,1.78,1.87,1.73,1.86,25257,0
2017-07-17,1.77,1.99,1.77,1.9,11100,0
2017-07-18,1.88,1.9,1.82,1.86,18400,0
2017-07-19,1.95,1.95,1.84,1.9,46900,0
2017-07-20,1.9,2.12,1.88,2.1,315500,0
2017-07-21,2.15,2.25,2.03,2.03,74600,0
2017-07-24,1.99,2.1,1.9,2.01,35300,0
2017-07-25,2.07,2.07,1.91,2.01,50700,0
2017-07-26,2.03,2.13,2,2.07,78300,0
2017-07-27,2.09,2.2,2.08,2.17,111700,0
2017-07-28,2.2,2.2,2.1,2.12,42500,0
2017-07-31,2.12,2.14,1.99,2.04,59331,0
2017-08-01,2.17,2.17,1.96,2.01,36965,0
2017-08-02,1.9902,1.9999,1.9,1.91,51095,0
2017-08-03,1.93,1.94,1.88,1.91,19385,0
2017-08-04,1.92,1.96,1.9,1.9,23441,0
2017-08-07,1.86,1.99,1.86,1.92,77076,0
2017-08-08,1.952,1.952,1.86,1.9,51081,0
2017-08-09,1.879,1.88,1.81,1.82,87207,0
2017-08-10,1.85,1.9,1.82,1.86,26364,0
2017-08-11,1.84,1.9195,1.76,1.87,122361,0
2017-08-14,1.8,1.8,1.26,1.61,412194,0
2017-08-15,1.62,1.62,1.51,1.57,100747,0
2017-08-16,1.57,2.1,1.5,1.5801,557916,0
2017-08-17,1.64,1.64,1.46,1.46,141465,0
2017-08-18,1.5,1.56,1.45,1.5,74033,0
2017-08-21,1.5,1.5,1.37,1.45,74614,0
2017-08-22,1.4514,1.47,1.42,1.45,18337,0
2017-08-23,1.49,1.55,1.42,1.5,76423,0
2017-08-24,1.51,1.6,1.49,1.57,64585,0
2017-08-25,1.571,1.62,1.56,1.59,72359,0
2017-08-28,1.6,1.6052,1.57,1.58,30375,0
2017-08-29,1.59,1.5939,1.51,1.52,35850,0
2017-08-30,1.59,1.59,1.52,1.55,18595,0
2017-08-31,1.56,1.56,1.45,1.46,31851,0
2017-09-01,1.44,1.52,1.44,1.5,15486,0
2017-09-05,1.45,1.578,1.45,1.47,35657,0
2017-09-06,1.51,1.5689,1.49,1.52,26406,0
2017-09-07,1.5,1.57,1.5,1.51,32483,0
2017-09-08,1.51,1.58,1.47,1.47,27379,0
2017-09-11,1.54,1.54,1.47,1.47,9728,0
2017-09-12,1.5,1.5,1.44,1.45,14097,0
2017-09-13,1.45,1.47,1.39,1.39,75343,0
2017-09-14,1.38,1.47,1.31,1.4,108951,0
2017-09-15,1.41,1.45,1.37,1.41,26646,0
2017-09-18,1.3738,1.44,1.3738,1.38,34352,0
2017-09-19,1.39,1.44,1.39,1.4,50360,0
2017-09-20,1.45,1.89,1.45,1.57,631798,0
2017-09-21,1.57,1.74,1.5,1.74,134220,0
2017-09-22,1.74,2.31,1.65,2.21,734041,0
2017-09-25,2.38,2.4,1.9569,2.05,397102,0
2017-09-26,2.02,2.65,2.02,2.6,661886,0
2017-09-27,2.74,2.89,2.45,2.533,762881,0
2017-09-28,2.53,2.8,2.4,2.67,531914,0
2017-09-29,2.8,2.8,2.29,2.65,397628,0
2017-10-02,2.67,2.71,2.4601,2.55,186645,0
2017-10-03,2.5,2.5,2.23,2.29,182206,0
2017-10-04,2.22,2.51,2.13,2.3,232340,0
2017-10-05,2.25,2.34,2.21,2.29,155430,0
2017-10-06,2.28,2.35,2.08,2.12,180852,0
2017-10-09,2.05,2.22,2.03,2.14,235341,0
2017-10-10,2.13,2.52,2.12,2.41,194868,0
2017-10-11,2.43,2.485,2.28,2.41,63126,0
2017-10-12,2.41,2.47,2.3301,2.37,70199,0
2017-10-13,2.37,2.49,2.35,2.4,31732,0
2017-10-16,2.48,2.529,2.31,2.33,63143,0
2017-10-17,2.33,2.4673,2.24,2.28,49703,0
2017-10-18,2.28,2.39,2.28,2.3,44811,0
2017-10-19,2.36,2.75,2.13,2.22,323466,0
2017-10-20,2.25,2.3287,2.17,2.18,73360,0
2017-10-23,2.35,2.6,2.26,2.2714,241910,0
2017-10-24,2.27,2.27,2.18,2.21,104686,0
2017-10-25,2.22,2.26,2.05,2.06,118773,0
2017-10-26,2.09,2.09,1.98,1.98,72695,0
2017-10-27,1.92,1.9688,1.8,1.91,192540,0
2017-10-30,1.95,1.985,1.7374,1.79,308654,0
2017-10-31,1.73,2.1,1.71,2.02,456968,0
2017-11-01,2.04,2.0521,1.81,1.9099,55331,0
2017-11-02,1.87,2,1.8256,1.8767,33835,0
2017-11-03,1.92,1.9699,1.86,1.91,31859,0
2017-11-06,1.93,2.319,1.93,2.23,157244,0
2017-11-07,2.25,2.27,2.1,2.21,50634,0
2017-11-08,2.15,2.3,2.07,2.25,63713,0
2017-11-09,2.28,2.28,2.08,2.24,49710,0
2017-11-10,2.27,2.27,1.86,2.06,344289,0
