Date,Open,High,Low,Close,Volume,OpenInt
2013-06-20,5.94,5.99,5.3,5.68,235203,0
2013-06-21,5.75,6,5.75,5.9,26696,0
2013-06-24,5.91,6,5.8,5.8,141137,0
2013-06-25,5.9,5.9,5.75,5.81,21600,0
2013-06-26,5.8499,5.8499,5.53,5.66,25267,0
2013-06-27,5.51,5.75,5.4,5.64,40320,0
2013-06-28,5.9,5.9,5.55,5.8999,21150,0
2013-07-01,5.9,5.9,5.5,5.55,6600,0
2013-07-02,5.7,5.999,5.53,5.68,18800,0
2013-07-03,5.9,5.9,5.45,5.7,3200,0
2013-07-05,5.74,5.8,5.48,5.56,600,0
2013-07-08,5.6,5.69,5.6,5.68,6200,0
2013-07-09,5.5,5.69,5.5,5.69,841,0
2013-07-10,5.66,5.66,5.28,5.28,14100,0
2013-07-11,5.25,5.57,4.8501,5.2,69805,0
2013-07-12,5.2,5.27,5.02,5.03,2500,0
2013-07-15,5,5.2,4.6,5.07,26075,0
2013-07-16,5.09,5.1,5,5.02,8770,0
2013-07-17,5.56,5.56,5.05,5.05,12600,0
2013-07-18,5.25,5.5,5.18,5.5,126039,0
2013-07-19,5.5,5.8,5.35,5.37,28085,0
2013-07-22,5.69,5.8,5.35,5.69,22938,0
2013-07-23,5.66,5.66,5.36,5.6,7000,0
2013-07-24,5.58,5.7,5.49,5.7,6100,0
2013-07-25,5.749,5.749,5.38,5.5,3900,0
2013-07-26,5.46,5.5,5.41,5.49,5898,0
2013-07-29,5.43,5.47,5.2,5.21,9200,0
2013-07-30,5.28,5.492,5.09,5.29,5975,0
2013-07-31,5.28,5.28,5.1,5.1,6000,0
2013-08-01,5.25,5.5,5.03,5.25,20378,0
2013-08-02,5.25,5.36,5.24,5.25,14656,0
2013-08-06,5.7799,5.7799,5.25,5.45,9571,0
2013-08-07,5.4,5.77,5.4,5.495,1940,0
2013-08-08,5.52,5.768,5.52,5.75,57694,0
2013-08-09,5.69,5.8,5.5,5.73,9372,0
2013-08-12,5.79,5.79,5.48,5.48,28052,0
2013-08-13,5.48,5.75,5.25,5.3,30372,0
2013-08-14,5.35,5.35,5.25,5.25,5550,0
2013-08-15,5.27,5.5599,5.06,5.31,2400,0
2013-08-16,5.3,5.3,5.3,5.3,100,0
2013-08-20,5.25,5.39,5.25,5.25,2166,0
2013-08-21,5.3332,5.39,5.3332,5.39,300,0
2013-08-22,5.4,5.85,5.4,5.51,4600,0
2013-08-23,5.5,5.58,5.32,5.32,1900,0
2013-08-26,5.39,5.6112,5.19,5.2,16565,0
2013-08-27,5.2,5.3,5.03,5.3,4661,0
2013-08-28,5.36,5.65,5.24,5.24,5875,0
2013-08-29,5.3,5.3,5.3,5.3,1400,0
2013-08-30,5.31,5.31,5.3001,5.3001,272,0
2013-09-03,5.34,5.73,5.34,5.55,12770,0
2013-09-04,5.5,5.7,5.34,5.5,4425,0
2013-09-05,5.5,5.5,5.16,5.47,17263,0
2013-09-06,5.5,5.64,5.47,5.6,9562,0
2013-09-09,5.5,5.7,5.5,5.7,4000,0
2013-09-10,5.7,5.7,5.493,5.645,18988,0
2013-09-11,5.7,6,5.65,5.84,64453,0
2013-09-12,5.96,5.96,5.4,5.51,34702,0
2013-09-13,5.65,5.75,5.3,5.47,9720,0
2013-09-16,5.65,5.65,5.23,5.32,13400,0
2013-09-17,5.39,5.39,5,5.19,7420,0
2013-09-18,5.19,5.19,5.06,5.15,10691,0
2013-09-19,5.15,5.24,5,5.15,8475,0
2013-09-20,5.17,5.17,4.79,4.79,28071,0
2013-09-23,4.985,5.089,4.86,4.86,7199,0
2013-09-24,4.91,5.46,4.79,5.1,9900,0
2013-09-25,5.1,5.6,5.1,5.57,21300,0
2013-09-26,5.5,5.6,5.27,5.44,19300,0
2013-09-27,5.25,5.51,5.04,5.04,12500,0
2013-09-30,5.27,5.5,4.98,5.5,8700,0
2013-10-01,5.27,5.5,5.26,5.49,1300,0
2013-10-02,5.47,5.48,5.17,5.48,14100,0
2013-10-03,5.48,5.48,5.21,5.47,16600,0
2013-10-04,5.49,5.49,5.16,5.3,16600,0
2013-10-07,5.36,5.36,5.01,5.18,21500,0
2013-10-08,5.25,5.35,4.86,5.02,17527,0
2013-10-09,5.24,5.48,5,5.11,7800,0
2013-10-10,5.25,5.55,5.03,5.21,42200,0
2013-10-11,5.28,5.28,4.88,4.96,29400,0
2013-10-14,5.04,5.24,4.92,4.99,40300,0
2013-10-15,5.13,5.14,4.97,4.97,27600,0
2013-10-16,5.09,5.09,4.98,4.98,2600,0
2013-10-17,4.98,5.09,4.97,5,3300,0
2013-10-18,5,5.06,4.95,5.06,4800,0
2013-10-21,5.15,5.21,4.9,4.9,6200,0
2013-10-22,5.02,5.13,4.73,4.73,15700,0
2013-10-24,4.79,4.79,4.79,4.79,300,0
2013-10-25,4.85,4.99,4.82,4.82,5000,0
2013-10-28,4.95,4.95,4.61,4.64,9200,0
2013-10-29,4.63,4.81,4.63,4.81,1800,0
2013-10-30,4.8,4.8,4.63,4.64,5700,0
2013-10-31,4.77,5,4.77,5,2340,0
2013-11-01,4.98,5,4.98,5,3400,0
2013-11-04,5.22,5.22,5.22,5.22,100,0
2013-11-05,4.98,4.99,4.76,4.94,10100,0
2013-11-06,4.99,4.99,4.86,4.89,6200,0
2013-11-07,4.76,4.76,4.55,4.68,11700,0
2013-11-08,4.57,4.65,4.5,4.6,7900,0
2013-11-11,4.6,4.6,4.5,4.5,5500,0
2013-11-12,4.52,4.71,4.26,4.45,17500,0
2013-11-13,4.45,4.49,4.45,4.45,800,0
2013-11-14,4.35,4.41,3.75,4,43000,0
2013-11-15,3.77,3.99,3.52,3.52,38400,0
2013-11-18,3.77,4.16,3.52,3.66,97490,0
2013-11-19,3.65,4,3.65,3.65,16700,0
2013-11-20,3.82,3.82,3.6,3.64,39800,0
2013-11-21,3.66,3.8699,3.5,3.51,11861,0
2013-11-22,3.5,3.62,3.47,3.56,21200,0
2013-11-25,3.75,3.81,3.56,3.69,6500,0
2013-11-26,3.63,3.75,3.6,3.6,6400,0
2013-11-27,3.62,3.72,3.5,3.51,3800,0
2013-11-29,3.55,3.88,3.55,3.88,11300,0
2013-12-02,3.86,4.1,3.55,3.65,10700,0
2013-12-03,3.58,3.91,3.58,3.7,3300,0
2013-12-04,3.71,3.71,3.55,3.61,2500,0
2013-12-05,3.7,3.7,3.59,3.59,4300,0
2013-12-06,3.65,3.65,3.42,3.42,700,0
2013-12-09,3.42,3.59,3.39,3.5,15300,0
2013-12-10,3.49,3.64,3.49,3.63,6866,0
2013-12-11,3.46,3.62,3.46,3.6,2200,0
2013-12-12,3.62,3.62,3.5,3.51,7600,0
2013-12-13,3.62,3.63,3.4901,3.58,2250,0
2013-12-16,3.51,3.63,3.51,3.63,3700,0
2013-12-17,3.59,4,3.52,3.75,29300,0
2013-12-18,3.82,3.95,3.78,3.79,3000,0
2013-12-19,4.03,4.03,3.6,3.8901,10220,0
2013-12-20,4.1,4.22,3.9,4.09,30421,0
2013-12-23,4.17,4.38,3.85,4.37,6206,0
2013-12-24,4.29,4.72,4.29,4.6,5916,0
2013-12-26,4.61,5.08,4.5,4.75,10400,0
2013-12-27,4.66,5,4.5,4.54,15700,0
2013-12-30,4.5,4.5,4.31,4.31,1300,0
2013-12-31,4.15,4.37,4.1,4.17,9500,0
2014-01-02,4.29,4.29,4.16,4.25,2623,0
2014-01-03,4.62,4.9442,4.49,4.5414,3182,0
2014-01-06,4.5,4.59,4.23,4.23,1200,0
2014-01-07,4.36,4.63,4.36,4.55,2942,0
2014-01-08,4.58,4.84,4.58,4.84,5119,0
2014-01-09,4.51,4.84,4.51,4.51,7045,0
2014-01-10,4.49,4.78,4.45,4.78,4800,0
2014-01-13,4.85,5.49,4.56,5.13,19853,0
2014-01-14,5.45,5.45,5.01,5.39,3100,0
2014-01-15,5.45,5.45,5,5,10500,0
2014-01-16,5,5.19,5,5,8600,0
2014-01-17,5.36,5.36,4.9,4.9,4452,0
2014-01-21,4.86,4.9,4.57,4.9,8700,0
2014-01-22,4.9,5.24,4.9,5.23,1400,0
2014-01-23,5.3,5.3,4.87,4.89,8300,0
2014-01-24,5.05,5.07,4.75,4.75,6700,0
2014-01-27,4.92,5.04,4.61,5.04,4300,0
2014-01-28,5.35,5.36,4.8,5.26,7200,0
2014-01-30,4.8,5.03,4.8,5.03,9100,0
2014-01-31,5.21,5.23,5,5,20500,0
2014-02-03,5.0001,5.15,4.9999,5.01,16089,0
2014-02-04,5.01,5.01,5,5.01,1300,0
2014-02-05,5,5.14,4.95,5.14,13418,0
2014-02-06,5.01,6.15,5.01,5.9,74628,0
2014-02-07,5.99,6.1,5.75,5.94,15890,0
2014-02-10,5.95,6,5.29,5.7,35524,0
2014-02-11,5.68,5.9,5.35,5.39,12930,0
2014-02-12,5.6,5.81,5.56,5.7,11966,0
2014-02-13,5.65,5.89,5.6212,5.75,9750,0
2014-02-14,5.91,5.91,5.42,5.7,18969,0
2014-02-18,5.71,5.9,5.51,5.78,15355,0
2014-02-19,5.9,5.97,5.75,5.9,24321,0
2014-02-20,5.9,5.99,5.67,5.9,10310,0
2014-02-21,5.8815,5.9,5.8815,5.8899,2500,0
2014-02-24,5.9,5.97,5.6,5.87,20322,0
2014-02-25,5.92,5.92,5.79,5.9,19908,0
2014-02-26,5.95,6,5.66,5.88,10404,0
2014-02-27,5.89,5.94,5.8,5.94,4292,0
2014-02-28,5.8501,5.92,5.7101,5.889,7000,0
2014-03-03,5.88,5.89,5.66,5.76,8164,0
2014-03-04,5.9,6,5.76,5.9,4700,0
2014-03-05,5.9,5.93,5.8127,5.9,8900,0
2014-03-06,5.91,5.95,5.781,5.9,3643,0
2014-03-07,5.774,5.8928,5.66,5.87,8870,0
2014-03-10,5.85,5.85,5.7,5.85,3618,0
2014-03-11,5.85,5.85,5.71,5.81,4195,0
2014-03-12,5.92,5.92,5.65,5.77,9856,0
2014-03-13,5.77,5.9,5.75,5.79,2033,0
2014-03-14,5.75,5.87,5.67,5.76,3400,0
2014-03-17,5.76,5.89,5.35,5.53,5979,0
2014-03-18,5.53,5.66,5.37,5.63,1623,0
2014-03-19,5.64,5.64,5.25,5.59,4651,0
2014-03-20,5.5,5.56,5.5,5.56,935,0
2014-03-21,5.48,5.48,5.227,5.3,3048,0
2014-03-24,5.41,5.42,5.24,5.4,4049,0
2014-03-25,5.33,5.41,5.25,5.25,4200,0
2014-03-26,5.36,5.36,5.04,5.24,14100,0
2014-03-27,5.17,5.27,4.93,5,11684,0
2014-03-28,5,5.0299,4.95,5.0299,10121,0
2014-03-31,4.9999,4.9999,4.7226,4.98,13500,0
2014-04-01,5,5.05,5,5.05,4080,0
2014-04-03,4.89,5.02,4.89,5.02,800,0
2014-04-04,4.985,5.05,4.9801,5,2785,0
2014-04-07,4.88,4.88,4.88,4.88,185,0
2014-04-08,4.88,4.97,4.88,4.97,2345,0
2014-04-09,4.93,4.93,4.88,4.88,1974,0
2014-04-10,4.71,4.85,4.71,4.85,11694,0
2014-04-14,4.89,5.05,4.89,5.05,4835,0
2014-04-15,4.96,5.05,4.96,4.96,335,0
2014-04-16,5.15,5.15,5.15,5.15,205,0
2014-04-17,5,5.01,5,5,210,0
2014-04-25,4.96,4.9601,4.96,4.9601,404,0
2014-05-01,4.93,4.93,4.93,4.93,100,0
2014-05-02,4.97,5.17,4.95,4.95,2677,0
2014-05-06,4.8,4.8,4.8,4.8,2000,0
2014-05-07,4.86,5.01,4.86,5,34675,0
2014-05-08,5,5.1899,4.97,4.97,4700,0
2014-05-12,4.9401,5,4.9401,5,558,0
2014-05-13,5.09,5.2481,5.09,5.22,3000,0
2014-05-14,4.95,4.96,4.91,4.91,1391,0
2014-05-16,5.15,5.15,5.1349,5.1349,425,0
2014-05-19,4.9101,5.09,4.9101,4.93,534,0
2014-05-21,4.91,5.15,4.91,5.12,1508,0
2014-05-22,5.03,5.03,4.9501,4.9501,1800,0
2014-05-23,4.9371,5.1319,4.92,5.052,3230,0
2014-05-27,5.14,5.16,5.02,5.16,2592,0
2014-05-28,4.979,5.16,4.979,5.14,810,0
2014-05-29,5,5.29,5,5.29,3656,0
2014-05-30,5.25,5.25,5.03,5.03,1561,0
2014-06-02,5.0001,5.21,5.0001,5.09,7529,0
2014-06-03,5.02,5.1001,4.98,5.09,8448,0
2014-06-04,5,5.02,4.92,4.99,3080,0
2014-06-05,4.93,5.09,4.85,5.09,8796,0
2014-06-09,5.21,5.21,5.03,5.18,2950,0
2014-06-10,5.29,5.3,5.15,5.25,2000,0
2014-06-11,5.03,5.24,5.02,5.24,1192,0
2014-06-12,5.27,5.27,5.01,5.26,1903,0
2014-06-13,5.251,5.251,5.25,5.25,1421,0
2014-06-16,5.29,5.29,5.21,5.21,536,0
2014-06-18,5.35,5.37,5.15,5.35,4619,0
2014-06-19,5.21,5.257,5.05,5.19,3590,0
2014-06-20,5.07,5.09,4.95,5,16505,0
2014-06-23,5.0978,5.0978,5,5,6823,0
2014-06-24,5.0825,5.109,4.98,5.1,14386,0
2014-06-25,5.09,5.1,5,5,1075,0
2014-06-26,4.99,5.1,4.99,5.1,1058,0
2014-06-27,5.1,5.1,5.0001,5.0001,1191,0
2014-06-30,5.06,5.06,5,5,1027,0
2014-07-01,5.0999,5.34,5.0999,5.32,5640,0
2014-07-02,5.33,5.35,5.02,5.18,5900,0
2014-07-03,5.03,5.32,5.03,5.32,3329,0
2014-07-07,5.15,5.3,5.08,5.25,15388,0
2014-07-08,5.2,5.35,5.13,5.35,8455,0
2014-07-09,5.25,5.35,5.25,5.35,1434,0
2014-07-10,5.2299,5.5001,5.09,5.45,20106,0
2014-07-11,5.45,5.85,5.16,5.53,43615,0
2014-07-14,5.27,5.55,5.27,5.54,2663,0
2014-07-15,5.5,5.85,5.34,5.36,10358,0
2014-07-16,5.6448,5.6999,5.5,5.5,7326,0
2014-07-17,5.62,5.62,5.32,5.62,1546,0
2014-07-18,5.7,5.83,5.3,5.83,18649,0
2014-07-21,5.92,6,5.6,5.75,31399,0
2014-07-22,5.74,5.82,5.6075,5.8,11401,0
2014-07-23,5.85,5.85,5.6,5.8,18561,0
2014-07-24,5.75,5.75,5.64,5.64,9721,0
2014-07-25,5.83,5.83,5.64,5.64,2090,0
2014-07-28,5.65,5.6601,5.43,5.44,12995,0
2014-07-29,5.23,5.59,5.23,5.24,16162,0
2014-07-30,5.44,5.44,5.04,5.04,7446,0
2014-07-31,5.05,5.14,5.0399,5.05,5326,0
2014-08-01,5.1,5.11,5.05,5.11,626,0
2014-08-04,5.18,5.18,4.9,4.99,9285,0
2014-08-05,5,5.1246,4.99,5.05,3650,0
2014-08-06,5.06,5.0736,5.02,5.05,1075,0
2014-08-07,5,5.0669,5,5.0669,5905,0
2014-08-08,5.02,5.02,4.9,4.9,15700,0
2014-08-11,4.95,4.96,4.56,4.73,13720,0
2014-08-12,4.64,4.64,4.5,4.54,16395,0
2014-08-13,4.47,4.54,4.47,4.5,12646,0
2014-08-14,4.5,4.5,4.45,4.45,3866,0
2014-08-15,4.4,4.49,4.4,4.45,9000,0
2014-08-18,4.481,4.481,4.1,4.35,8265,0
2014-08-19,4.35,4.35,4.25,4.34,1600,0
2014-08-20,4.29,4.29,4.26,4.26,575,0
2014-08-21,4.34,4.38,4.26,4.38,2920,0
2014-08-25,4.37,4.41,4.37,4.41,920,0
2014-08-26,4.35,4.3513,4.25,4.25,1888,0
2014-08-27,4.3,4.47,4.3,4.47,3800,0
2014-08-28,4.3295,4.3559,4.3295,4.3559,1285,0
2014-08-29,4.35,4.4799,4.34,4.36,14732,0
2014-09-02,4.43,4.45,4.36,4.45,1500,0
2014-09-03,4.45,4.45,4.27,4.42,1101,0
2014-09-04,4.28,4.42,4.28,4.42,10500,0
2014-09-05,4.31,4.31,4.26,4.31,300,0
2014-09-08,4.31,4.329,4.24,4.24,10304,0
2014-09-09,4.12,4.25,4.1,4.23,4185,0
2014-09-10,4.25,4.76,4.15,4.15,11742,0
2014-09-11,4.24,4.2695,4.1,4.11,22297,0
2014-09-12,4.1,4.9,4.1,4.27,49451,0
2014-09-15,4.2,4.42,4.16,4.27,21602,0
2014-09-16,4.44,4.81,4.28,4.45,3684,0
2014-09-17,4.3,4.82,4.3,4.31,13337,0
2014-09-18,4.5,4.7,4.2601,4.36,34806,0
2014-09-19,4.3,4.76,4.25,4.76,14321,0
2014-09-22,4.7,4.7,4.53,4.6,4992,0
2014-09-23,4.9,5.82,4.86,5.82,14962,0
2014-09-24,5.51,5.6899,5.23,5.42,14542,0
2014-09-25,5.43,5.46,4.8401,5.4099,5681,0
2014-09-26,5.04,5.5,4.6,5.4,18716,0
2014-09-29,4.75,5.49,4.75,5.1,21863,0
2014-09-30,5.47,5.55,4.9,5.55,66917,0
2014-10-01,5.5,5.74,5.05,5.5,7908,0
2014-10-02,5.39,5.5,5.21,5.5,1701,0
2014-10-03,5.4,5.49,5.2501,5.4,6497,0
2014-10-06,5.32,5.72,5.25,5.44,11127,0
2014-10-07,5.85,5.85,5.05,5.22,4205,0
2014-10-08,5.16,5.57,4.88,5.55,11866,0
2014-10-09,5.55,5.6,5.14,5.3,20076,0
2014-10-10,5.17,5.4,5.14,5.18,8915,0
2014-10-13,5.18,5.25,4.88,5.1,33723,0
2014-10-14,5.34,5.35,4.81,5.08,24094,0
2014-10-15,5,5.34,4.75,4.87,20530,0
2014-10-16,4.81,4.96,4.61,4.7,14578,0
2014-10-17,4.77,4.91,4.75,4.9,7800,0
2014-10-20,4.85,4.85,4.56,4.65,15412,0
2014-10-21,4.65,4.77,4.5,4.68,11817,0
2014-10-22,4.51,4.65,4.34,4.43,14640,0
2014-10-23,4.51,4.64,4.51,4.56,3444,0
2014-10-24,4.53,4.53,4.4,4.4,6246,0
2014-10-27,4.41,4.41,4.27,4.27,435,0
2014-10-28,4.46,4.46,4.3,4.35,3160,0
2014-10-29,4.35,4.35,4.28,4.28,2626,0
2014-10-30,4.2905,4.31,4.2905,4.2905,600,0
2014-10-31,4.48,4.61,4.43,4.4501,4178,0
2014-11-03,4.48,4.48,4.27,4.27,7575,0
2014-11-04,4.3,4.3,4.1,4.23,12600,0
2014-11-05,4.3299,4.3299,4.15,4.15,2153,0
2014-11-06,4.16,4.23,4.13,4.13,875,0
2014-11-07,4.19,4.23,4.1101,4.19,6417,0
2014-11-10,4.67,4.77,4.12,4.2,17050,0
2014-11-11,4.11,4.34,4.1,4.15,36700,0
2014-11-12,4.13,4.28,3.8,4.2,13651,0
2014-11-13,4.32,4.33,4.07,4.1,3909,0
2014-11-14,4.32,4.33,4.12,4.19,18139,0
2014-11-17,4.25,4.25,4.02,4.02,27731,0
2014-11-18,4,4.13,4,4.01,18552,0
2014-11-19,4.02,4.02,3.96,3.96,6174,0
2014-11-20,4.01,4.13,3.77,3.9,38359,0
2014-11-21,3.9,4.01,3.76,3.99,18802,0
2014-11-24,4,4.09,3.99,4,17218,0
2014-11-25,4.06,4.06,4,4,1100,0
2014-11-26,3.96,3.96,3.95,3.95,3314,0
2014-11-28,4,4,4,4,100,0
2014-12-01,3.95,3.99,3.95,3.99,200,0
2014-12-02,3.9501,4.0001,3.95,4,6099,0
2014-12-03,4.1,4.14,4.1,4.1,800,0
2014-12-05,4,4.03,3.96,3.96,775,0
2014-12-08,3.9,3.95,3.9,3.95,1493,0
2014-12-09,3.96,4.15,3.92,3.97,6064,0
2014-12-10,3.97,4.18,3.91,3.91,84775,0
2014-12-11,3.99,4.1,3.9,3.92,3926,0
2014-12-12,3.92,3.98,3.72,3.9,52938,0
2014-12-15,3.85,3.85,3.8,3.8,15683,0
2014-12-16,3.87,3.95,3.87,3.93,7524,0
2014-12-17,3.99,3.99,3.99,3.99,376,0
2014-12-18,3.94,3.99,3.86,3.97,1238,0
2014-12-19,3.95,3.99,3.8601,3.92,7304,0
2014-12-22,3.9001,4.05,3.9001,4.01,6591,0
2014-12-23,3.999,4.28,3.999,4.07,8144,0
2014-12-24,4.03,4.15,3.91,3.91,3140,0
2014-12-26,3.99,4.081,3.9,3.9,6870,0
2014-12-29,4,4,3.96,3.96,900,0
2014-12-30,3.95,3.99,3.95,3.95,4525,0
2014-12-31,3.9661,3.9661,3.9661,3.9661,590,0
2015-01-05,3.95,4.28,3.95,4,18158,0
2015-01-06,3.99,4.05,3.95,3.95,16505,0
2015-01-07,3.99,4.05,3.99,4,2050,0
2015-01-09,4.05,4.05,3.9701,4,1511,0
2015-01-12,3.98,3.98,3.98,3.98,257,0
2015-01-13,3.98,4.03,3.95,3.95,12530,0
2015-01-14,3.95,3.978,3.91,3.95,16700,0
2015-01-15,4,4.0499,3.9,3.9026,13718,0
2015-01-16,3.959,3.959,3.95,3.95,960,0
2015-01-20,3.95,4.174,3.75,3.8,21645,0
2015-01-21,3.81,3.85,3.75,3.75,12105,0
2015-01-22,3.81,3.95,3.76,3.76,14083,0
2015-01-26,3.72,3.78,3.68,3.68,5416,0
2015-01-27,3.694,3.7085,3.41,3.6,3875,0
2015-01-28,3.55,3.55,3.46,3.46,11610,0
2015-01-29,3.5455,3.5455,3.5,3.5,5300,0
2015-01-30,3.69,3.69,3.4,3.41,4635,0
2015-02-02,3.615,3.764,3.46,3.764,736,0
2015-02-03,3.7,3.7,3.45,3.45,16545,0
2015-02-04,3.41,3.5,3.36,3.36,21820,0
2015-02-05,3.38,3.54,3.38,3.4999,24260,0
2015-02-06,3.45,3.4503,3.4,3.4,14428,0
2015-02-09,3.27,3.28,3.24,3.24,13184,0
2015-02-10,3.1501,3.3499,3.1501,3.2,18165,0
2015-02-11,3.1999,3.3499,3.12,3.3499,14296,0
2015-02-12,3.44,3.44,3.17,3.18,15960,0
2015-02-13,3.25,3.25,2.92,3.06,18078,0
2015-02-17,3,3.2273,2.85,2.85,22220,0
2015-02-18,3.04,3.04,2.7,2.7,8538,0
2015-02-19,2.85,2.85,2.47,2.75,38027,0
2015-02-20,2.77,2.93,2.7235,2.82,21020,0
2015-02-23,2.85,2.85,2.6,2.62,19927,0
2015-02-24,2.6,2.65,2.52,2.52,93441,0
2015-02-25,2.58,2.58,2.48,2.5,12839,0
2015-02-26,2.5,2.5,2.36,2.4,14271,0
2015-02-27,2.45,2.53,2.27,2.2999,20225,0
2015-03-02,2.29,2.5,2.1,2.2,51300,0
2015-03-03,2.19,2.25,2.05,2.2,270100,0
2015-03-04,2.33,2.44,2.2,2.26,6100,0
2015-03-05,2.27,2.27,2.2,2.2,17200,0
2015-03-06,2.22,2.44,2.2,2.22,12500,0
2015-03-09,2.23,2.27,2.2,2.2,4900,0
2015-03-10,2.48,2.48,2.2,2.21,10800,0
2015-03-11,2.21,2.24,2.19,2.2,9700,0
2015-03-12,2.2,2.3,2.19,2.2,178300,0
2015-03-13,2.25,2.3,2.25,2.26,12900,0
2015-03-16,2.38,2.38,2.25,2.25,18700,0
2015-03-17,2.21,2.3,2.2,2.25,8400,0
2015-03-18,2.33,2.35,2.21,2.3,22800,0
2015-03-19,2.36,2.45,2.3,2.45,27000,0
2015-03-20,2.38,2.52,2.36,2.43,36300,0
2015-03-23,2.43,3,2.43,2.81,24400,0
2015-03-24,2.93,2.96,2.75,2.96,20900,0
2015-03-25,3,3,2.75,2.86,10500,0
2015-03-26,2.79,2.93,2.79,2.81,5400,0
2015-03-27,2.85,3.71,2.85,3.1,17200,0
2015-03-30,3.01,3.16,3.01,3.05,14500,0
2015-03-31,3.12,3.21,2.98,3.04,14100,0
2015-04-01,3.07,3.07,3.05,3.05,1700,0
2015-04-02,3.03,3.03,2.61,2.9,15800,0
2015-04-06,2.98,3.05,2.98,3.01,5000,0
2015-04-07,3.15,3.2755,2.7601,2.88,43736,0
2015-04-08,2.8,2.96,2.77,2.96,3400,0
2015-04-09,2.925,2.98,2.925,2.97,3640,0
2015-04-10,2.96,2.96,2.9,2.9,1200,0
2015-04-13,2.9,2.99,2.9,2.9,3400,0
2015-04-14,2.9,2.9,2.9,2.9,200,0
2015-04-15,2.91,3.001,2.74,2.74,28559,0
2015-04-16,2.8001,2.8001,2.8,2.8,335,0
2015-04-17,2.85,2.86,2.8,2.86,1200,0
2015-04-20,2.88,2.96,2.77,2.79,6502,0
2015-04-21,2.8899,2.8899,2.8499,2.8499,290,0
2015-04-22,2.75,2.7503,2.57,2.62,10719,0
2015-04-23,2.52,2.69,2.52,2.66,6300,0
2015-04-24,2.71,2.71,2.52,2.56,8700,0
2015-04-27,2.65,2.65,2.51,2.52,8400,0
2015-04-28,2.53,2.64,2.51,2.53,6600,0
2015-04-29,2.57,2.7,2.55,2.64,17000,0
2015-04-30,2.59,2.6,2.52,2.6,4900,0
2015-05-01,2.79,2.79,2.79,2.79,200,0
2015-05-04,2.66,3,2.66,3,1300,0
2015-05-05,2.8,2.8,2.75,2.75,5000,0
2015-05-06,2.8501,2.8501,2.8501,2.8501,301,0
2015-05-07,2.9,3.0501,2.9,3.0501,6590,0
2015-05-08,3.06,3.18,3.06,3.08,4500,0
2015-05-11,2.93,2.93,2.93,2.93,300,0
2015-05-12,3.01,3.17,3,3,4315,0
2015-05-13,3.22,3.22,3.22,3.22,1200,0
2015-05-14,2.7,3.09,2.67,2.85,9400,0
2015-05-15,2.71,2.77,2.67,2.71,4604,0
2015-05-18,2.85,2.91,2.755,2.9001,9979,0
2015-05-20,2.89,2.89,2.89,2.89,1600,0
2015-05-26,2.88,2.88,2.88,2.88,250,0
2015-05-27,2.81,2.81,2.79,2.79,400,0
2015-06-01,2.76,2.8,2.75,2.8,2400,0
2015-06-02,2.75,2.7501,2.75,2.7501,11400,0
2015-06-04,2.68,2.68,2.5,2.5,1700,0
2015-06-05,2.42,2.55,2.42,2.55,5200,0
2015-06-08,2.45,2.45,2.45,2.45,200,0
2015-06-09,2.46,2.46,2.4,2.4,1587,0
2015-06-10,2.3945,2.432,2.39,2.4,2690,0
2015-06-11,2.278,2.3999,2.25,2.25,6500,0
2015-06-12,2.3,2.31,2.3,2.31,2400,0
2015-06-15,2.22,2.67,2.22,2.67,5700,0
2015-06-16,2.6,2.61,2.42,2.61,5000,0
2015-06-17,2.4,2.4,2.28,2.33,10700,0
2015-06-18,2.28,2.36,2.28,2.36,6700,0
2015-06-19,2.28,2.35,2.28,2.31,4200,0
2015-06-22,2.3,2.3,2.22,2.25,19100,0
2015-06-23,2.25,2.3,2.25,2.29,8586,0
2015-06-24,2.24,2.34,2.24,2.34,6500,0
2015-06-25,2.23,2.35,2.23,2.35,700,0
2015-06-26,2.26,2.3,2.26,2.28,2400,0
2015-06-29,2.26,2.26,2.23,2.23,5000,0
2015-06-30,2.22,2.28,2.21,2.28,11579,0
2015-07-01,2.28,2.28,2.23,2.25,11600,0
2015-07-02,2.3,2.34,2.3,2.34,1700,0
2015-07-06,2.27,2.34,2.27,2.34,700,0
2015-07-07,2.34,2.34,2.23,2.32,1600,0
2015-07-08,2.23,2.3,2.23,2.28,10500,0
2015-07-09,2.25,2.28,2.22,2.24,25400,0
2015-07-10,2.24,2.24,2.22,2.24,1400,0
2015-07-13,2.24,2.35,2.24,2.35,15300,0
2015-07-14,2.3,2.32,2.28,2.32,6600,0
2015-07-15,2.32,2.3599,2.3,2.34,11250,0
2015-07-16,2.35,2.35,2.35,2.35,300,0
2015-07-17,2.36,2.39,2.34,2.39,8400,0
2015-07-20,2.38,2.4,2.38,2.4,400,0
2015-07-21,2.4,2.43,2.4,2.43,9400,0
2015-07-22,2.4,2.41,2.36,2.41,15100,0
2015-07-23,2.52,2.57,2.5,2.57,6200,0
2015-07-24,2.65,2.69,2.65,2.69,5700,0
2015-07-27,2.68,2.68,2.47,2.51,4700,0
2015-07-28,2.5,2.5,2.4,2.46,3800,0
2015-07-30,2.25,2.47,2.22,2.26,1800,0
2015-07-31,2.28,2.76,2.25,2.25,14000,0
2015-08-03,2.27,2.27,2.25,2.25,712,0
2015-08-04,2.28,2.3,2.28,2.29,3100,0
2015-08-05,2.25,2.25,2.25,2.25,1700,0
2015-08-06,2.268,2.268,2.268,2.268,187,0
2015-08-10,2.35,2.35,2.3,2.3,500,0
2015-08-11,2.21,2.35,2.21,2.35,491,0
2015-08-12,2.25,2.83,2.2,2.36,7200,0
2015-08-13,2.35,2.54,2.34,2.54,17300,0
2015-08-14,2.84,2.84,2.75,2.75,300,0
2015-08-17,2.35,2.48,2.35,2.48,4600,0
2015-08-18,2.23,2.4,2.23,2.35,1800,0
2015-08-19,2.31,2.36,2.31,2.34,4700,0
2015-08-20,2.23,2.3,2.2,2.22,800,0
2015-08-21,2.24,2.24,2.19,2.19,500,0
2015-08-24,2.18,2.295,2.18,2.18,4385,0
2015-08-25,2.18,2.2,2.16,2.16,3100,0
2015-08-26,2.16,2.16,2.15,2.15,300,0
2015-08-27,2.11,2.15,1.7,2,10800,0
2015-08-28,1.85,2.12,1.85,1.98,2100,0
2015-08-31,1.84,2,1.84,1.91,700,0
2015-09-01,1.9,1.9,1.89,1.89,200,0
2015-09-02,2.04,2.05,1.85,1.87,14400,0
2015-09-03,1.95,2,1.86,1.86,3000,0
2015-09-04,1.94,1.94,1.86,1.86,200,0
2015-09-08,1.86,1.86,1.77,1.77,800,0
2015-09-09,1.77,1.81,1.62,1.73,5300,0
2015-09-10,1.65,1.75,1.56,1.62,9376,0
2015-09-11,1.6,1.63,1.55,1.59,11500,0
2015-09-14,1.6,1.63,1.59,1.59,3500,0
2015-09-15,1.45,1.6,1.45,1.6,5600,0
2015-09-16,1.51,1.59,1.51,1.59,4000,0
2015-09-17,1.51,1.62,1.51,1.59,21132,0
2015-09-18,1.51,1.59,1.4,1.58,27400,0
2015-09-21,1.54,1.57,1.3,1.3,18900,0
2015-09-22,1.38,1.4,1.27,1.33,9700,0
2015-09-23,1.47,1.47,1.46,1.46,300,0
2015-09-24,1.35,1.45,1.35,1.45,337,0
2015-09-25,1.53,1.53,1,1.13,88000,0
2015-09-28,1.11,1.11,1,1.05,7256,0
2015-09-29,1.05,1.05,0.91,0.91,11400,0
2015-09-30,1.01,1.01,0.92,0.95,2800,0
2015-10-01,1.01,1.05,0.95,1.03,24300,0
2015-10-02,1.02,1.12,1,1.01,29600,0
2015-10-05,1.01,1.06,1.01,1.01,2080,0
2015-10-07,1.03,1.06,1.03,1.05,13300,0
2015-10-08,1.07,1.07,1.05,1.05,2300,0
2015-10-09,1.07,1.07,0.93,1,19400,0
2015-10-12,1.07,1.07,1.0565,1.07,5365,0
2015-10-13,1.01,1.07,1,1.06,28300,0
2015-10-14,1.12,1.12,0.95,1,2600,0
2015-10-15,1.08,1.1,1.08,1.09,6000,0
2015-10-16,1.12,1.25,1.07,1.25,5200,0
2015-10-19,1.23,1.23,1.15,1.23,4700,0
2015-10-20,1.18,1.18,1.15,1.15,734,0
2015-10-21,1.09,1.09,1.06,1.06,400,0
2015-10-23,1.1,1.11,1.06,1.06,7000,0
2015-10-27,1.08,1.24,1,1.21,18700,0
2015-10-28,1.22,1.22,1.05,1.1,7000,0
2015-10-29,1,1.09,1,1.05,6400,0
2015-10-30,1.05,1.05,0.98,1.05,22000,0
2015-11-02,0.9601,1.01,0.9601,1,21380,0
2015-11-03,1.02,1.02,1,1.01,1400,0
2015-11-04,1.09,1.09,0.95,0.97,3404,0
2015-11-06,0.97,1,0.85,1,11600,0
2015-11-09,0.97,0.97,0.95,0.9699,5237,0
2015-11-10,0.96,1,0.96,1,1600,0
2015-11-11,1,1.02,0.97,1,10600,0
2015-11-12,0.97,0.97,0.97,0.97,2300,0
2015-11-13,0.99,0.99,0.98,0.99,5800,0
2015-11-16,0.2,0.99,0.2,0.89,13300,0
2015-11-17,0.9,0.91,0.9,0.91,3700,0
2015-11-18,0.95,1,0.95,0.99,800,0
2015-11-19,0.97,1,0.8,0.8,8000,0
2015-11-20,0.9,0.9,0.87,0.89,28200,0
2015-11-23,0.98,0.98,0.9,0.91,11500,0
2015-11-24,1,1,0.9,0.99,7400,0
2015-11-25,0.95,1.01,0.95,1.01,2900,0
2015-11-27,0.94,0.94,0.94,0.94,200,0
2015-11-30,1,1.01,0.92,0.92,24200,0
2015-12-01,0.9833,1.04,0.9833,1.022,4434,0
2015-12-02,1.2,1.63,1.1042,1.4,71092,0
2015-12-03,1.5,4.5,1.47,2,2822872,0
2015-12-04,1.75,2.1,1.45,1.59,378300,0
2015-12-07,1.36,1.5,1.22,1.41,86800,0
2015-12-08,1.21,1.45,1.14,1.29,132155,0
2015-12-09,1.28,1.36,1.18,1.18,33400,0
2015-12-10,1.01,1.21,0.96,1.15,52500,0
2015-12-11,1.13,1.18,1.1,1.15,22500,0
2015-12-14,1.12,1.25,1.09,1.24,49621,0
2015-12-15,1.3,2.7,1.3,1.66,1648000,0
2015-12-16,1.5,1.7,1.39,1.55,159200,0
2015-12-17,1.73,1.73,1.4,1.44,69200,0
2015-12-18,1.45,1.48,1.28,1.33,67800,0
2015-12-21,1.3,1.36,1.22,1.32,46700,0
2015-12-22,1.35,1.35,1.1301,1.33,10680,0
2015-12-23,1.35,1.39,1.31,1.31,15400,0
2015-12-24,1.35,1.35,1.31,1.31,3626,0
2015-12-28,1.29,1.58,1.2105,1.35,37022,0
2015-12-29,1.36,1.42,1.3401,1.37,27405,0
2015-12-30,1.3966,1.3966,1.34,1.3689,9107,0
2015-12-31,1.35,1.45,1.35,1.45,20942,0
2016-01-04,1.44,1.5584,1.2,1.24,21381,0
2016-01-05,1.214,1.25,1.2,1.2,15928,0
2016-01-06,1.26,1.35,1.16,1.3485,45957,0
2016-01-07,1.38,1.5,1.2,1.27,84256,0
2016-01-08,1.2101,1.24,1.2101,1.24,310,0
2016-01-11,1.1501,1.28,1.15,1.274,12284,0
2016-01-12,1.15,1.23,1.15,1.23,2476,0
2016-01-13,1.2189,1.25,1.15,1.21,9260,0
2016-01-14,1.21,1.21,1.1006,1.12,10985,0
2016-01-15,1.05,1.19,1,1.1,14196,0
2016-01-19,1.05,1.11,1,1,6400,0
2016-01-20,1.0001,1.11,0.92,1.01,144361,0
2016-01-21,1.01,1.09,0.97,1.06,91119,0
2016-01-22,1.1,1.29,1.08,1.21,106800,0
2016-01-25,1.21,1.3,1.0575,1.26,102309,0
2016-01-26,1.33,1.465,1.2,1.3,108085,0
2016-01-27,1.34,1.39,1.2373,1.27,6729,0
2016-01-28,1.23,1.25,1.0873,1.15,7950,0
2016-01-29,1.2,1.2999,1.1099,1.11,13561,0
2016-02-01,1.11,1.1499,1.05,1.1,64182,0
2016-02-02,1.2099,1.2099,1.1208,1.137,3300,0
2016-02-03,1.01,1.28,1.01,1.23,68683,0
2016-02-04,1.3,1.4475,1.11,1.11,105733,0
2016-02-05,1.15,1.1854,1.06,1.11,2432,0
2016-02-08,1.05,1.1328,1.0101,1.09,22209,0
2016-02-09,1.07,1.93,1.07,1.77,234729,0
2016-02-10,1.65,1.79,1.17,1.41,444633,0
2016-02-11,1.4,1.4199,1.16,1.3199,50459,0
2016-02-12,1.3295,1.3295,1.21,1.26,22138,0
2016-02-16,1.33,1.34,1.26,1.29,30174,0
2016-02-17,1.273,1.3,1.26,1.27,21350,0
2016-02-18,1.26,1.41,1.222,1.3,63185,0
2016-02-19,1.26,1.3799,1.26,1.28,6168,0
2016-02-22,1.24,1.3,1.16,1.26,26672,0
2016-02-23,1.3,1.39,1.2662,1.3,5581,0
2016-02-24,1.275,1.5,1.275,1.39,86299,0
2016-02-25,1.35,1.39,1.29,1.36,14057,0
2016-02-26,1.3899,1.4,1.28,1.34,21225,0
2016-02-29,1.4,1.4,1.4,1.4,252,0
2016-03-01,1.3805,1.4,1.16,1.34,83016,0
2016-03-02,1.4,1.4,1.29,1.358,13298,0
2016-03-03,1.28,1.4,1.28,1.37,18458,0
2016-03-04,1.3999,1.4599,1.27,1.38,81318,0
2016-03-07,1.3809,1.52,1.15,1.4101,187150,0
2016-03-08,1.42,1.55,1.3601,1.4701,55372,0
2016-03-09,1.58,1.6916,1.56,1.56,7103,0
2016-03-10,1.57,1.68,1.57,1.65,17996,0
2016-03-11,1.65,1.71,1.6,1.65,26368,0
2016-03-14,1.62,1.75,1.5701,1.72,12265,0
2016-03-15,1.8,1.8,1.51,1.53,42138,0
2016-03-16,1.605,1.74,1.5048,1.63,53595,0
2016-03-17,1.62,1.68,1.48,1.53,49015,0
2016-03-18,1.54,1.67,1.5,1.5,10681,0
2016-03-21,1.52,1.5521,1.49,1.55,9450,0
2016-03-22,1.49,1.565,1.48,1.48,4373,0
2016-03-23,1.56,1.705,1.34,1.52,149865,0
2016-03-24,1.51,1.52,1.36,1.48,22210,0
2016-03-28,1.54,1.6832,1.4101,1.58,20057,0
2016-03-29,1.49,1.6797,1.45,1.49,35249,0
2016-03-30,1.51,1.6518,1.38,1.52,19318,0
2016-03-31,1.64,1.65,1.57,1.635,6197,0
2016-04-01,1.58,1.66,1.56,1.57,16604,0
2016-04-04,1.6444,1.6799,1.41,1.51,20979,0
2016-04-05,1.57,1.57,1.2,1.53,49261,0
2016-04-06,1.5955,1.5955,1.43,1.4499,11766,0
2016-04-07,1.4716,1.4716,1.32,1.4305,14505,0
2016-04-08,1.45,1.57,1.35,1.38,50119,0
2016-04-11,1.37,1.5699,1.36,1.4101,10999,0
2016-04-12,1.37,1.4499,1.37,1.4381,1289,0
2016-04-13,1.39,1.48,1.2,1.4599,34990,0
2016-04-14,1.4,1.4401,1.344,1.38,3500,0
2016-04-15,1.44,1.48,1.34,1.41,16259,0
2016-04-18,1.48,1.48,1.41,1.43,4480,0
2016-04-19,1.41,1.41,1.3101,1.41,3064,0
2016-04-20,1.36,1.4,1.32,1.36,15862,0
2016-04-21,1.405,1.55,1.4,1.5,47524,0
2016-04-22,1.4,1.6,1.4,1.55,29889,0
2016-04-25,1.5,1.71,1.5,1.62,4670,0
2016-04-26,1.49,1.64,1.419,1.59,13237,0
2016-04-27,1.58,1.6376,1.5676,1.6376,2675,0
2016-04-28,1.61,1.6276,1.51,1.51,3400,0
2016-04-29,1.56,1.62,1.44,1.44,6197,0
2016-05-02,1.46,1.64,1.46,1.57,26258,0
2016-05-03,1.62,1.62,1.55,1.5999,6094,0
2016-05-04,1.63,1.63,1.59,1.61,2877,0
2016-05-05,1.5,1.569,1.5,1.569,496,0
2016-05-06,1.51,1.63,1.32,1.52,11920,0
2016-05-09,1.5,1.589,1.48,1.53,7311,0
2016-05-10,1.5,1.5572,1.3305,1.38,61758,0
2016-05-11,1.38,1.44,1.3401,1.4,17449,0
2016-05-12,1.3801,1.67,1.3801,1.56,101533,0
2016-05-13,1.57,1.64,1.56,1.56,1254,0
2016-05-16,1.51,1.57,1.5,1.57,5635,0
2016-05-17,1.587,1.6638,1.587,1.6,6908,0
2016-05-18,1.54,1.6,1.5,1.51,12239,0
2016-05-19,1.5699,1.5699,1.54,1.54,371,0
2016-05-20,1.52,1.52,1.52,1.52,206,0
2016-05-23,1.52,1.63,1.52,1.5713,1700,0
2016-05-24,1.5908,1.6099,1.5908,1.6099,3002,0
2016-05-25,1.5418,1.5418,1.5418,1.5418,1002,0
2016-05-26,1.67,1.67,1.5901,1.5901,200,0
2016-05-27,1.62,1.63,1.62,1.62,421,0
2016-05-31,1.62,1.65,1.58,1.5801,9893,0
2016-06-01,1.58,1.6499,1.58,1.647,4804,0
2016-06-02,1.58,1.58,1.5,1.57,2724,0
2016-06-03,1.61,1.61,1.48,1.48,4245,0
2016-06-06,1.5,1.6199,1.48,1.55,5600,0
2016-06-07,1.48,1.56,1.45,1.4511,6950,0
2016-06-08,1.46,1.5,1.43,1.43,2450,0
2016-06-09,1.43,1.5599,1.43,1.4401,5051,0
2016-06-10,1.41,1.5,1.38,1.5,1433,0
2016-06-13,1.5,1.5,1.41,1.41,693,0
2016-06-14,1.48,1.49,1.47,1.4789,6445,0
2016-06-15,1.48,1.49,1.48,1.4899,6492,0
2016-06-17,1.49,1.56,1.48,1.51,18533,0
2016-06-20,1.51,1.52,1.4801,1.51,3206,0
2016-06-21,1.505,1.55,1.505,1.51,1203,0
2016-06-22,1.49,1.5,1.49,1.5,200,0
2016-06-23,1.504,1.504,1.5,1.5,714,0
2016-06-24,1.4873,1.5499,1.48,1.5,10888,0
2016-06-27,1.48,1.5999,1.35,1.5598,65989,0
2016-06-28,1.6,1.6,1.4993,1.5501,4870,0
2016-06-29,1.6,1.6,1.5302,1.5302,1163,0
2016-06-30,1.6,1.6,1.52,1.52,2043,0
2016-07-01,1.6,1.6,1.5,1.59,4100,0
2016-07-05,1.53,1.6,1.53,1.6,520,0
2016-07-06,1.5999,1.5999,1.5,1.58,5116,0
2016-07-08,1.3522,1.6,1.3522,1.5793,1997,0
2016-07-11,1.5501,1.59,1.5501,1.554,848,0
2016-07-12,1.5256,1.64,1.5256,1.64,6007,0
2016-07-13,1.65,1.795,1.65,1.7124,3999,0
2016-07-14,1.745,1.7764,1.6859,1.75,8551,0
2016-07-18,1.7186,1.75,1.6701,1.75,6348,0
2016-07-19,1.659,1.74,1.659,1.74,760,0
2016-07-20,1.74,1.75,1.71,1.71,4170,0
2016-07-21,1.5702,1.9421,1.5702,1.851,5748,0
2016-07-22,1.87,1.925,1.87,1.925,1600,0
2016-07-25,1.99,2.5,1.99,2.3136,43635,0
2016-07-26,2.33,3.58,2.18,2.34,665564,0
2016-07-27,2.35,2.35,1.93,2.19,31765,0
2016-07-28,2.0059,2.0059,1.645,1.83,133626,0
2016-07-29,1.7313,1.89,1.73,1.89,8592,0
2016-08-01,1.92,2.04,1.8705,1.97,20699,0
2016-08-02,1.8001,2.8,1.8001,2.15,140895,0
2016-08-03,2.1,2.1576,1.9,1.91,17804,0
2016-08-04,1.86,2.189,1.86,2.07,24015,0
2016-08-05,2.019,2.019,1.7629,1.89,13475,0
2016-08-08,1.8013,1.8801,1.8013,1.835,1236,0
2016-08-09,1.85,1.85,1.71,1.74,9940,0
2016-08-10,1.73,2,1.68,1.81,54682,0
2016-08-11,1.9005,1.9703,1.73,1.8,21139,0
2016-08-12,1.87,1.92,1.79,1.81,33202,0
2016-08-15,1.81,1.91,1.794,1.82,7930,0
2016-08-16,1.84,1.84,1.74,1.8,4898,0
2016-08-17,1.7701,1.9,1.77,1.79,2900,0
2016-08-18,1.79,1.825,1.67,1.69,23200,0
2016-08-19,1.68,1.88,1.68,1.78,18159,0
2016-08-22,1.78,2,1.67,1.72,70968,0
2016-08-23,1.73,1.76,1.68,1.71,22326,0
2016-08-24,1.71,1.735,1.65,1.67,19428,0
2016-08-25,1.71,1.73,1.71,1.73,911,0
2016-08-26,1.74,1.7899,1.671,1.75,2750,0
2016-08-29,1.71,1.75,1.69,1.69,3957,0
2016-08-30,1.7,1.75,1.65,1.75,13113,0
2016-08-31,1.7499,1.85,1.7472,1.75,5006,0
2016-09-01,1.7499,1.82,1.7045,1.8,16000,0
2016-09-02,1.742,1.75,1.7,1.75,7383,0
2016-09-06,1.77,2,1.6808,1.99,10363,0
2016-09-07,2,2,1.85,1.94,10439,0
2016-09-08,1.82,1.95,1.78,1.94,7401,0
2016-09-09,1.8,1.95,1.8,1.95,8607,0
2016-09-12,2.02,2.04,1.7601,2.04,18282,0
2016-09-13,1.91,1.9869,1.88,1.88,4219,0
2016-09-14,1.8925,1.94,1.88,1.88,1501,0
2016-09-15,1.9,1.97,1.871,1.95,7092,0
2016-09-16,1.93,1.95,1.85,1.85,5008,0
2016-09-19,1.94,2.45,1.8406,1.98,209058,0
2016-09-20,1.97,1.97,1.84,1.89,23240,0
2016-09-21,1.8583,1.9,1.8,1.9,18977,0
2016-09-22,1.8748,1.92,1.8601,1.92,11297,0
2016-09-23,1.95,1.95,1.75,1.8401,17217,0
2016-09-26,1.8167,1.84,1.75,1.78,16914,0
2016-09-27,1.78,1.79,1.68,1.68,27103,0
2016-09-28,1.67,1.7449,1.629,1.68,7371,0
2016-09-29,1.65,1.65,1.56,1.59,9775,0
2016-09-30,1.6086,1.6255,1.59,1.61,2877,0
2016-10-03,1.61,1.64,1.61,1.64,11651,0
2016-10-04,1.6,1.6269,1.55,1.6269,5574,0
2016-10-05,1.67,1.7,1.67,1.68,5696,0
2016-10-06,1.67,1.71,1.67,1.71,1263,0
2016-10-07,1.71,1.8,1.65,1.8,4613,0
2016-10-10,1.81,1.81,1.7764,1.7934,1575,0
2016-10-11,1.76,1.83,1.76,1.7601,6848,0
2016-10-12,1.7901,1.8099,1.6801,1.6801,6705,0
2016-10-13,1.6926,1.81,1.68,1.81,3587,0
2016-10-14,1.82,1.82,1.49,1.58,34963,0
2016-10-17,1.58,1.81,1.58,1.6901,2100,0
2016-10-18,1.68,1.78,1.6034,1.73,2603,0
2016-10-19,1.6119,1.7,1.6119,1.6508,10300,0
2016-10-20,1.8,1.8,1.6,1.68,10232,0
2016-10-21,1.79,1.79,1.7101,1.75,2505,0
2016-10-24,1.6525,1.694,1.6525,1.694,2311,0
2016-10-25,1.7,1.764,1.65,1.66,7535,0
2016-10-26,1.6499,1.6669,1.6179,1.64,7780,0
2016-10-27,1.66,1.67,1.65,1.65,2071,0
2016-10-28,1.7315,1.82,1.6,1.78,39408,0
2016-10-31,1.78,2,1.71,1.71,52180,0
2016-11-01,1.69,1.73,1.69,1.69,7741,0
2016-11-02,1.6849,1.71,1.6849,1.71,589,0
2016-11-03,1.69,1.69,1.68,1.68,510,0
2016-11-04,1.75,1.75,1.69,1.69,4905,0
2016-11-07,1.63,1.759,1.6,1.759,43320,0
2016-11-08,1.66,1.7001,1.66,1.7001,1458,0
2016-11-09,1.601,1.679,1.18,1.679,16678,0
2016-11-10,1.7,1.73,1.63,1.73,45891,0
2016-11-11,1.66,1.789,1.61,1.789,3887,0
2016-11-14,1.73,1.73,1.45,1.5997,25509,0
2016-11-15,1.56,1.63,1.5022,1.58,19731,0
2016-11-16,1.56,1.8,1.4632,1.71,16167,0
2016-11-17,1.75,1.83,1.65,1.8,25936,0
2016-11-18,1.79,1.9,1.64,1.87,30456,0
2016-11-21,1.86,1.93,1.79,1.8422,18248,0
2016-11-22,1.91,1.91,1.7,1.7501,2196,0
2016-11-23,1.9,1.92,1.75,1.8663,5165,0
2016-11-28,1.71,1.745,1.71,1.745,11406,0
2016-11-29,1.721,1.73,1.72,1.73,1100,0
2016-11-30,1.69,1.72,1.68,1.72,12346,0
2016-12-01,1.6371,1.7502,1.6371,1.7502,3027,0
2016-12-02,1.7403,1.7417,1.7,1.7017,2662,0
2016-12-05,1.75,1.75,1.68,1.68,6918,0
2016-12-06,1.73,1.73,1.62,1.66,3180,0
2016-12-07,1.65,1.73,1.62,1.62,13634,0
2016-12-08,1.86,1.86,1.65,1.69,30193,0
2016-12-09,1.6833,1.7,1.65,1.7,2834,0
2016-12-12,1.71,1.71,1.64,1.68,11402,0
2016-12-13,1.71,1.88,1.71,1.7799,30070,0
2016-12-14,1.85,1.87,1.8499,1.87,6253,0
2016-12-15,1.8651,1.87,1.7571,1.8499,6703,0
2016-12-16,1.8962,1.8962,1.8546,1.89,3990,0
2016-12-19,1.7601,1.89,1.7601,1.89,700,0
2016-12-20,1.899,1.93,1.8516,1.92,17064,0
2016-12-21,1.8916,1.8916,1.85,1.85,5650,0
2016-12-22,1.75,1.7812,1.7432,1.76,17076,0
2016-12-23,1.7989,1.8,1.7989,1.799,9365,0
2016-12-27,1.81,1.81,1.6,1.74,39820,0
2016-12-28,1.75,1.75,1.7289,1.73,3400,0
2016-12-29,1.6876,1.74,1.62,1.715,21385,0
2016-12-30,1.77,1.78,1.6828,1.78,9269,0
2017-01-03,1.8,1.87,1.783,1.8,33163,0
2017-01-04,1.7979,1.8,1.7979,1.8,3223,0
2017-01-05,1.79,1.82,1.74,1.74,7742,0
2017-01-06,1.7232,1.7748,1.7232,1.7748,3103,0
2017-01-09,1.7026,1.79,1.6651,1.79,31560,0
2017-01-10,1.82,2,1.74,1.74,73938,0
2017-01-11,1.77,1.987,1.74,1.98,45764,0
2017-01-12,1.99,3.73,1.85,1.93,4243468,0
2017-01-13,1.89,1.95,1.701,1.881,186585,0
2017-01-17,1.85,1.9,1.751,1.89,27593,0
2017-01-18,1.81,1.889,1.75,1.8,51160,0
2017-01-19,1.79,1.88,1.75,1.88,20299,0
2017-01-20,1.9,1.9,1.8,1.84,26072,0
2017-01-23,1.86,1.86,1.8,1.82,26862,0
2017-01-24,1.83,1.8762,1.8,1.8,16643,0
2017-01-25,1.83,1.95,1.77,1.87,47880,0
2017-01-26,1.89,2.06,1.89,2.0274,35422,0
2017-01-27,2.03,2.15,1.95,2.13,32031,0
2017-01-30,1.9312,2.15,1.9312,2.15,10464,0
2017-01-31,2.06,2.26,2.06,2.1,37442,0
2017-02-01,2.111,2.111,1.99,2.0756,3524,0
2017-02-02,1.99,2.1663,1.9305,2.1601,15732,0
2017-02-03,2.19,2.49,2.178,2.37,37174,0
2017-02-06,2.3804,2.42,2.27,2.27,18975,0
2017-02-07,2.2699,2.2699,2.23,2.237,4026,0
2017-02-08,2.19,2.3008,1.65,1.99,63679,0
2017-02-09,1.98,1.99,1.94,1.95,3865,0
2017-02-10,1.954,2.1,1.95,2.03,19054,0
2017-02-13,2.06,2.0679,1.9018,2,12325,0
2017-02-14,2.01,2.16,1.9368,2.05,24955,0
2017-02-15,2.05,2.1,2.05,2.08,2909,0
2017-02-16,2.0101,2.04,1.97,1.97,1061,0
2017-02-17,2.0523,2.27,2.01,2.01,41516,0
2017-02-21,1.9499,2.39,1.9499,2.21,28624,0
2017-02-22,2.21,2.21,2.06,2.09,3877,0
2017-02-23,2.06,2.21,2.06,2.06,2743,0
2017-02-24,2.07,2.1365,2.04,2.06,8802,0
2017-02-27,2.15,2.2769,2.06,2.21,22037,0
2017-02-28,2.07,2.14,2.06,2.14,15374,0
2017-03-01,2.16,2.29,2.1,2.29,40450,0
2017-03-02,2.28,2.49,2.28,2.32,31485,0
2017-03-03,2.32,2.47,2.32,2.42,40087,0
2017-03-06,2.5,2.5,2.45,2.49,35752,0
2017-03-07,2.52,2.68,2.49,2.54,62951,0
2017-03-08,2.5,2.5852,2.3,2.39,24986,0
2017-03-09,2.3,2.46,2.3,2.39,29852,0
2017-03-10,2.35,2.35,2.23,2.23,27512,0
2017-03-13,2.2053,2.24,2.13,2.21,16348,0
2017-03-14,2.25,2.25,1.9,1.95,57100,0
2017-03-15,1.95,2.06,1.88,2.01,58797,0
2017-03-16,2.05,2.2,2.045,2.19,18605,0
2017-03-17,2.19,2.19,2.1121,2.14,4009,0
2017-03-20,2.1088,2.3,2.1088,2.17,13792,0
2017-03-21,2.23,2.2499,2.16,2.21,10709,0
2017-03-22,2.2399,2.2399,2.16,2.17,7770,0
2017-03-23,2.17,2.28,2.17,2.27,17308,0
2017-03-24,2.26,2.28,2.23,2.25,30774,0
2017-03-27,2.26,2.26,2.16,2.25,3628,0
2017-03-28,2.18,2.2756,2.18,2.2,7089,0
2017-03-29,2.28,2.34,2.21,2.29,22718,0
2017-03-30,2.29,2.3,2.29,2.29,830,0
2017-03-31,2.31,2.3115,2.29,2.29,12292,0
2017-04-03,2.3,2.35,2.29,2.29,2720,0
2017-04-04,2.2534,2.2851,2.25,2.26,3465,0
2017-04-05,2.26,2.3,2.26,2.3,2793,0
2017-04-07,2.32,2.32,2.05,2.26,14625,0
2017-04-10,2.3299,2.3299,2.17,2.31,9552,0
2017-04-11,2.27,2.35,2.18,2.29,26641,0
2017-04-12,2.2899,2.37,2.2892,2.2964,3899,0
2017-04-13,2.21,2.279,2.21,2.279,1972,0
2017-04-17,2.22,2.39,2.22,2.33,15420,0
2017-04-18,2.3799,2.3799,2.3,2.3,4657,0
2017-04-19,2.3316,2.3316,2.23,2.31,12136,0
2017-04-20,2.25,2.33,2.25,2.29,14793,0
2017-04-21,2.22,2.31,2.09,2.2737,10499,0
2017-04-24,2.27,2.27,2.22,2.25,13101,0
2017-04-25,2.19,2.4,2.19,2.33,14459,0
2017-04-26,2.37,2.37,2.316,2.34,4009,0
2017-04-27,2.39,2.4,2.31,2.36,16869,0
2017-04-28,2.27,2.3878,2.26,2.35,4064,0
2017-05-01,2.2829,2.33,2.06,2.16,30285,0
2017-05-02,2.2,2.26,2.1,2.15,27924,0
2017-05-03,2.13,2.191,2.1,2.191,8772,0
2017-05-04,2.14,2.25,2.12,2.25,14914,0
2017-05-05,2.24,2.28,2.21,2.21,8953,0
2017-05-08,2.25,2.27,2.2,2.21,10420,0
2017-05-09,2.16,2.16,2.08,2.08,2189,0
2017-05-10,2.31,2.31,2.0516,2.16,2464,0
2017-05-11,2.27,2.27,2.03,2.17,35501,0
2017-05-12,2.1,2.23,2.1,2.23,31003,0
2017-05-15,2.26,2.26,2.1101,2.14,9510,0
2017-05-16,2.25,2.25,2.1,2.1,3588,0
2017-05-17,2.1,2.1,2.07,2.09,1552,0
2017-05-18,2.07,2.07,2.01,2.01,6094,0
2017-05-19,2.01,2.04,2.01,2.04,813,0
2017-05-22,2.08,2.11,2.07,2.1085,11125,0
2017-05-23,2.08,2.2,2.08,2.14,9050,0
2017-05-24,2.1,2.18,2.06,2.13,8678,0
2017-05-25,2.1316,2.23,2.06,2.15,13326,0
2017-05-26,2.202,2.202,2.202,2.202,792,0
2017-05-30,2.1264,2.1264,2.1264,2.1264,100,0
2017-05-31,2.1432,2.2,2.1432,2.2,1212,0
2017-06-01,2.2157,2.23,2.15,2.15,778,0
2017-06-02,2.1501,2.2,2.1501,2.2,1648,0
2017-06-05,2.1518,2.1518,2.113,2.113,1844,0
2017-06-06,2.2246,2.2246,2,2.03,87736,0
2017-06-07,2.08,2.18,2,2.17,124342,0
2017-06-08,2.17,2.22,2.0131,2.04,48288,0
2017-06-09,2.0141,2.12,2.0141,2.12,47612,0
2017-06-12,2.19,2.22,2.09,2.2,47845,0
2017-06-13,2.2,2.2,2.18,2.18,932,0
2017-06-14,2.2,2.2,2.03,2.11,31362,0
2017-06-15,2.0341,2.18,2.0341,2.14,16912,0
2017-06-16,2.03,2.12,2.03,2.06,19085,0
2017-06-19,2.09,2.09,2.05,2.06,8254,0
2017-06-20,2,2.1,2,2.03,3545,0
2017-06-21,2.04,2.1,2.02,2.09,14338,0
2017-06-22,2.11,2.16,2.01,2.0487,13880,0
2017-06-23,2.03,2.034,2,2.0001,5485,0
2017-06-26,2.041,2.0832,2.04,2.0832,6799,0
2017-06-27,2.08,2.1,2,2.0339,4145,0
2017-06-28,2.04,2.08,2.01,2.06,23820,0
2017-06-29,2.06,2.06,2,2,4958,0
2017-06-30,2.04,2.11,2.04,2.08,62292,0
2017-07-03,2.08,2.09,2.08,2.09,3629,0
2017-07-05,2.0435,2.0694,2.041,2.041,938,0
2017-07-06,2.0601,2.0601,2.03,2.03,1786,0
2017-07-07,2.03,2.05,2.03,2.05,1171,0
2017-07-10,2.07,2.082,2.05,2.07,5950,0
2017-07-11,2.06,2.09,2.03,2.04,3415,0
2017-07-13,2.06,2.06,2.06,2.06,100,0
2017-07-14,2.0683,2.08,2.0683,2.08,600,0
2017-07-17,2.03,2.1,2.03,2.0301,7242,0
2017-07-18,2.09,2.09,2.09,2.09,100,0
2017-07-19,2.1,2.1,2,2.018,36840,0
2017-07-20,2.0756,2.09,2,2.09,9920,0
2017-07-21,1.95,2.0007,1.95,1.97,6162,0
2017-07-24,1.9837,1.9837,1.9,1.9,4011,0
2017-07-25,1.89,2.03,1.89,1.95,12750,0
2017-07-26,2.03,2.03,2.02,2.03,1376,0
2017-07-27,2.08,2.0805,2,2,22169,0
2017-07-28,2.0001,2.047,2.0001,2.047,401,0
2017-07-31,2.0174,2.0174,2.0174,2.0174,501,0
2017-08-01,2,2.072,2,2.0499,58631,0
2017-08-02,2.08,2.08,2,2,3273,0
2017-08-03,2.07,2.1,2.04,2.09,20041,0
2017-08-04,1.8576,2.09,1.8576,2.09,2002,0
2017-08-07,2.09,2.094,2.0101,2.0101,2687,0
2017-08-08,2.07,2.19,1.9971,2.185,17652,0
2017-08-09,2.2,2.2,2.08,2.08,1613,0
2017-08-10,2.1022,2.1022,2.0331,2.08,5207,0
2017-08-11,2.06,2.12,2.031,2.12,6450,0
2017-08-14,2.12,2.12,1.91,2.06,3411,0
2017-08-15,2.1188,2.1188,2.1188,2.1188,750,0
2017-08-16,2.11,2.19,2.02,2.13,29447,0
2017-08-17,2.03,2.176,2.01,2.07,33269,0
2017-08-18,2.1333,2.1333,2.11,2.11,3519,0
2017-08-21,2.11,2.11,2.002,2.0965,1603,0
2017-08-22,2.11,2.123,2.1067,2.123,2751,0
2017-08-23,2.1132,2.13,2.1114,2.13,1112,0
2017-08-24,2.19,2.19,2.1,2.1,9013,0
2017-08-25,2.1978,2.2,2.1,2.1,975,0
2017-08-28,2.1516,2.2,2.11,2.11,5832,0
2017-08-29,2.2,2.23,2.2,2.23,1606,0
2017-08-30,2.173,2.18,2.171,2.18,894,0
2017-08-31,2.18,2.18,2.11,2.11,909,0
2017-09-01,2.1032,2.1032,2.1,2.1,861,0
2017-09-05,2.18,2.18,2.16,2.16,2153,0
2017-09-06,2.19,2.19,2.17,2.17,2358,0
2017-09-07,2.16,2.16,2.1264,2.1264,5441,0
2017-09-08,2.16,2.179,2.13,2.13,9360,0
2017-09-11,2.1,2.19,2.1,2.1,10872,0
2017-09-12,2.16,2.2,2.16,2.2,317,0
2017-09-13,2.1478,2.23,2.1478,2.21,5940,0
2017-09-14,2.25,2.25,2.2043,2.2043,1188,0
2017-09-15,2.2346,2.24,2.21,2.24,1596,0
2017-09-18,2.33,2.33,2.16,2.27,15305,0
2017-09-19,2.25,2.2999,2.25,2.25,6324,0
2017-09-20,2.26,2.2756,2.26,2.26,6718,0
2017-09-21,2.251,2.33,2.1,2.1667,64716,0
2017-09-22,2.24,2.3146,2.17,2.24,4160,0
2017-09-25,2.2,2.24,2.2,2.2101,2456,0
2017-09-26,2.2044,2.24,2.2,2.2,5573,0
2017-09-27,2.2,2.2658,2.2,2.205,14837,0
2017-09-28,2.2155,2.2423,2.2155,2.2423,980,0
2017-09-29,2.2455,2.28,2.24,2.27,10619,0
2017-10-02,2.2,2.27,2.2,2.27,1435,0
2017-10-03,2.13,2.2155,2.12,2.1935,7361,0
2017-10-04,2.22,2.22,2.15,2.15,6086,0
2017-10-05,2.1168,2.15,2.1168,2.15,8348,0
2017-10-06,2.09,2.09,2.05,2.05,9758,0
2017-10-09,2.1,2.15,2.1,2.11,8425,0
2017-10-10,2.16,2.16,2.1,2.1249,16909,0
2017-10-11,2.13,2.13,2,2,20985,0
2017-10-12,2.1,2.1,2.05,2.05,7600,0
2017-10-13,2.0899,2.0899,2.0603,2.0613,3521,0
2017-10-16,2,2,1.91,1.94,24862,0
2017-10-17,2,2,1.91,1.95,10658,0
2017-10-18,1.9783,1.989,1.9401,1.9657,8095,0
2017-10-19,1.95,1.95,1.92,1.92,2582,0
2017-10-20,1.91,1.93,1.89,1.8944,1446,0
2017-10-23,1.96,1.9999,1.95,1.9999,9636,0
2017-10-24,1.946,1.946,1.901,1.901,2809,0
2017-10-25,1.97,1.97,1.9,1.92,6231,0
2017-10-26,1.95,2.078,1.89,1.8962,19059,0
2017-10-27,1.91,2.0966,1.91,1.99,3814,0
2017-10-30,1.94,2.02,1.87,1.88,7478,0
2017-10-31,1.95,1.95,1.8,1.9499,36451,0
2017-11-01,1.86,1.96,1.86,1.95,11138,0
2017-11-02,1.95,1.9558,1.89,1.9026,17633,0
2017-11-03,1.96,2.2,1.9201,2.15,19077,0
2017-11-06,2.13,2.15,1.9678,2.04,44702,0
2017-11-07,2.09,2.1,2.063,2.063,5669,0
2017-11-08,2.02,2.0275,1.971,2.013,9263,0
2017-11-09,2.0947,2.0947,2.05,2.05,1385,0
2017-11-10,2.02,2.0585,1.95,1.96,5261,0
