Date,Open,High,Low,Close,Volume,OpenInt
2013-01-08,27,27,27,27,20,0
2013-01-10,25,25,25,25,190,0
2013-01-11,24.5,27,23.5,26.967,3880,0
2013-01-14,24.2,29.9,24.2,26.5,3040,0
2013-01-15,26,26.6,24.3,26.6,4210,0
2013-01-16,26.6,26.6,25.037,25.2,1580,0
2013-01-17,25,26.4,24.6,25,1490,0
2013-01-18,25,26.4,24.5,24.5,658,0
2013-01-22,24.5,26.44,24.5,24.5,561,0
2013-01-23,26.3,26.3,24.6,24.6,320,0
2013-01-24,24.9,26.392,24.7,26,440,0
2013-01-25,24.9,26.5,24.5,24.8,1860,0
2013-01-28,24.5,26.5,22.1,26.5,27494,0
2013-01-29,26.5,26.5,25,25,4319,0
2013-01-30,25,26,25,26,550,0
2013-01-31,25.5,26.5,25,26,1180,0
2013-02-01,25.7,26.9,25,25.9,5210,0
2013-02-04,26,26.6,26,26.481,550,0
2013-02-05,25.8,25.8,25.5,25.6,690,0
2013-02-06,25.6,25.6,25.1,25.1,260,0
2013-02-07,25.1,25.1,25,25,460,0
2013-02-08,25,25.8,25,25.3,1369,0
2013-02-11,25.9,25.9,25,25.1,604,0
2013-02-12,25.2,25.6,25,25,530,0
2013-02-13,25.5,25.5,24.6,24.6,2430,0
2013-02-14,25.4,25.4,25,25,540,0
2013-02-15,25.8,26,24.9,25.2,2272,0
2013-02-19,25,25.299,25,25,550,0
2013-02-20,25.2,25.2,20,22.2,65274,0
2013-02-21,22.5,23.963,22.314,23,6918,0
2013-02-22,23.6,23.6,23,23.3,560,0
2013-02-25,23.001,23.399,22.6,22.601,2986,0
2013-02-26,23.2,23.4,22.7,22.8,4512,0
2013-02-27,23.4,23.7,23,23.6,2910,0
2013-02-28,23,23.6,22.8,22.8,810,0
2013-03-01,23,23,22.7,22.7,260,0
2013-03-04,23.1,23.4,22.7,22.7,1920,0
2013-03-05,23,23.2,22.8,22.8,632,0
2013-03-06,22.7,23,22.7,22.8,1555,0
2013-03-07,22.6,23.4,22.6,23.4,1290,0
2013-03-08,23.4,23.8,22.9,23.21,3405,0
2013-03-11,23.8,23.8,23.8,23.8,77,0
2013-03-12,23.6,23.6,22.6,22.6,251,0
2013-03-13,22.6,23.2,22.6,22.7,280,0
2013-03-14,22.5,24.9,22.3,24,11821,0
2013-03-15,25.5,25.5,23.6,24.4,1659,0
2013-03-18,24,24.8,24,24.001,773,0
2013-03-19,31.5,31.5,19.7,21.2,31959,0
2013-03-20,21.4,21.7,21.4,21.5,6006,0
2013-03-21,21,21.001,20,21,1673,0
2013-03-22,20.2,21.4,20,21.2,5140,0
2013-03-25,21,21.7,20,21.48,1924,0
2013-03-26,20.9,21.3,20.9,21.3,4992,0
2013-03-27,21,21.4,21,21.3,1796,0
2013-03-28,21.6,21.7,20.5,21.3,2060,0
2013-04-01,21.3,22.2,21.3,22.2,4310,0
2013-04-02,21.8,21.8,21.3,21.5,4230,0
2013-04-03,22.5,22.7,20.8,21.8,8762,0
2013-04-04,21.8,21.9,21.8,21.8,11880,0
2013-04-05,21.9,22,21.7,22,3538,0
2013-04-08,22.8,22.8,21.5,22,2097,0
2013-04-09,22,22.5,21.501,22.5,4914,0
2013-04-10,21.6,23,21.5,22.9,5467,0
2013-04-11,23.2,24.8,23.2,24,3321,0
2013-04-12,23.6,24,23,23.6,3437,0
2013-04-15,23,23.9,23,23.9,1029,0
2013-04-16,22.5,22.5,22,22.1,596,0
2013-04-17,22.3,22.5,22,22.5,2741,0
2013-04-18,22.1,22.2,22,22.2,1243,0
2013-04-19,22.1,22.2,21.5,22.2,1033,0
2013-04-22,22.7,23.7,22.7,23.2,1000,0
2013-04-23,22.7,23.2,22.6,23.2,2120,0
2013-04-24,22.6,23.7,22.5,22.5,1080,0
2013-04-25,23.6,23.6,22.5,22.5,510,0
2013-04-26,22.7,24,22.5,23.6,2218,0
2013-04-29,23.1,23.9,22.101,23.9,2526,0
2013-04-30,24,24,23,23.6,2560,0
2013-05-01,23.8,23.8,23.7,23.7,864,0
2013-05-02,23.8,24.4,23.8,24.4,3480,0
2013-05-03,24.4,25.1,24.2,24.8,1742,0
2013-05-06,25.1,25.3,25.1,25.1,640,0
2013-05-07,25.1,25.11,25.1,25.1,1560,0
2013-05-08,24.3,25.2,24.1,25.2,2260,0
2013-05-09,25.1,25.3,25,25.1,2090,0
2013-05-10,24.4,25.2,24,25.2,1614,0
2013-05-13,24.9,25.2,24.9,25.2,1057,0
2013-05-14,25.2,25.9,25.2,25.6,2549,0
2013-05-15,27.4,27.4,25.8,26.8,1375,0
2013-05-16,25.6,26,25.6,26,430,0
2013-05-17,26,26.68,25.4,26,440,0
2013-05-20,26.1,26.1,26.1,26.1,140,0
2013-05-21,26.6,26.7,26,26.7,1317,0
2013-05-22,26.5,26.7,24.5,25,4922,0
2013-05-23,24.3,25.601,23.5,25.6,5095,0
2013-05-28,25.2,26.4,25.2,26.4,6210,0
2013-05-29,26.2,26.6,26.2,26.6,2995,0
2013-05-30,26.6,27.3,26.4,27,2067,0
2013-05-31,26.8,27,25.3,25.4,1380,0
2013-06-03,26,26.8,24.7,26.5,2990,0
2013-06-04,26.1,27,25.1,27,900,0
2013-06-05,27,27,26.6,26.612,173,0
2013-06-06,26.9,27.11,26.7,27.11,1050,0
2013-06-07,26.2,26.2,26.2,26.2,30,0
2013-06-10,26.2,26.7,26,26.7,1536,0
2013-06-11,27,27.6,26.7,27.5,2284,0
2013-06-12,27.5,27.6,27.3,27.5,1290,0
2013-06-13,27.5,28.3,26,26.9,4468,0
2013-06-14,26.9,27,25.7,26.5,1090,0
2013-06-17,27.1,27.1,27,27,268,0
2013-06-18,25.601,27.3,25.5,27.101,2000,0
2013-06-19,26.8,28.3,26.8,27.3,470,0
2013-06-20,27.4,27.6,27.4,27.6,4932,0
2013-06-21,26.2,27.5,26,27.201,1970,0
2013-06-24,27.3,27.5,26.4,27.2,788,0
2013-06-25,27.2,27.5,27.1,27.5,140,0
2013-06-26,27.2,27.4,27,27.2,2152,0
2013-06-27,27.2,27.6,27.2,27.6,1060,0
2013-06-28,28.1,28.5,27.2,28.3,2229,0
2013-07-01,28.5,29.9,27.8,29.9,2290,0
2013-07-02,29,29.1,28.2,29.1,4160,0
2013-07-03,28.7,28.9,28.5,28.9,411,0
2013-07-05,28.5,29.8,28.2,29.1,2340,0
2013-07-08,29.1,30.5,29.1,30,1420,0
2013-07-09,30.1,30.8,30.1,30.76,1718,0
2013-07-10,30.9,31,30.5,30.9,854,0
2013-07-11,31.2,31.9,30.8,31.2,3686,0
2013-07-12,30.5,31,30.5,30.6,1240,0
2013-07-15,31.8,31.8,30,31.7,1313,0
2013-07-16,31.8,32.1,31.501,32.099,1789,0
2013-07-17,32.2,32.69,31.6,32.69,1366,0
2013-07-18,32.9,33.8,32.8,33.8,1386,0
2013-07-19,34,34.7,33,34,2235,0
2013-07-22,33.2,37.5,33.1,36.6,3920,0
2013-07-23,37.5,37.5,35.4,37.1,2112,0
2013-07-24,37.5,42,37.35,40,9235,0
2013-07-25,40,40.4,39,39.9,2937,0
2013-07-26,40,40.5,39,39.876,5284,0
2013-07-29,39.2,40.9,39.2,40.2,1542,0
2013-07-30,40.9,40.9,37.5,40.3,5671,0
2013-07-31,40,41,38.5,40.3,1878,0
2013-08-01,40.4,40.9,38.5,38.5,1496,0
2013-08-02,39.4,40,39.4,40,2020,0
2013-08-05,40.2,40.7,40,40.7,356,0
2013-08-06,40.8,40.8,38,39.5,4374,0
2013-08-07,38.3,39.6,38,38.219,1500,0
2013-08-08,39.5,40.1,38.9,40.1,1662,0
2013-08-09,39.501,40.4,39.501,39.7,420,0
2013-08-12,38.865,39,38.2,38.564,1136,0
2013-08-13,40.1,41.1,36.8,38.4,14561,0
2013-08-14,37.401,37.408,31.51,34.7,8942,0
2013-08-15,34.3,34.3,30,31.8,2646,0
2013-08-16,31.8,32.2,29.301,32.2,2362,0
2013-08-19,31.7,31.7,30.3,30.3,610,0
2013-08-20,30.89,31,29.81,30.36,339,0
2013-08-21,29,29.69,28.6,28.6,445,0
2013-08-22,29.102,29.102,28.8,28.8,35,0
2013-08-23,28.8,28.8,27,27,1605,0
2013-08-26,28.1,28.6,26.5,26.5,598,0
2013-08-27,25.6,25.8,24.3,25.5,2814,0
2013-08-28,26.4,26.4,23.9,24.6,2075,0
2013-08-29,25.5,28.8,25.5,28.4,8610,0
2013-08-30,29.5,29.5,24.8,25,16851,0
2013-09-03,25.2,25.5,23.7,24,3802,0
2013-09-04,24.4,24.4,22.4,23,6890,0
2013-09-05,24.1,25.4,23,23.6,34032,0
2013-09-06,24.9,25.5,20,25.5,114354,0
2013-09-09,28.5,28.5,26.6,26.8,21379,0
2013-09-10,28.1,28.1,26.9,27.5,8200,0
2013-09-11,28,29,27.2,29,6548,0
2013-09-12,29,29,27.56,28.2,2078,0
2013-09-13,28.9,28.9,26.7,26.8,1352,0
2013-09-16,26.7,27.299,25.8,27,305,0
2013-09-17,27.1,27.1,25.3,25.8,1089,0
2013-09-18,26.201,26.321,24.6,24.6,3498,0
2013-09-19,24.2,27.9,23.4,25.8,2050,0
2013-09-20,25.5,25.5,24.2,25,2338,0
2013-09-23,23.7,24.6,23.3,24.4,2543,0
2013-09-24,23.3,24.1,23.3,24.1,480,0
2013-09-25,24.6,24.699,23.2,24,1474,0
2013-09-26,24.2,24.4,24.2,24.4,160,0
2013-09-27,24.6,24.6,23.4,23.5,648,0
2013-09-30,24.2,24.3,23.7,23.7,480,0
2013-10-01,23.5,23.5,23.5,23.5,100,0
2013-10-02,25.5,25.5,23.1,24.9,5320,0
2013-10-03,24.2,25.5,23.9,23.9,2430,0
2013-10-04,24.4,24.4,24,24,1020,0
2013-10-07,24.3,24.3,23.7,23.8,1840,0
2013-10-08,24,24,22.5,22.7,4307,0
2013-10-09,22.1,22.4,21.2,21.4,7042,0
2013-10-10,23.19,23.19,21.4,21.4,801,0
2013-10-11,22,23.1,21,21.1,2400,0
2013-10-14,21.6,22,21.6,22,494,0
2013-10-15,21.7,22.7,21.6,22.7,110,0
2013-10-16,22.7,22.7,20.6,20.7,2490,0
2013-10-17,20.7,20.7,18.6,20.6,27860,0
2013-10-18,20,20,19,19.3,10220,0
2013-10-21,19,20,19,20,4188,0
2013-10-22,19.5,19.7,19.4,19.4,2630,0
2013-10-23,20,22.49,19.4,22.4,2956,0
2013-10-24,21.5,21.6,20.2,20.9,1160,0
2013-10-25,21.3,21.975,20.11,21.7,2776,0
2013-10-28,22.3,22.3,20.4,20.5,1380,0
2013-10-29,22.3,22.3,19.8,20.8,4090,0
2013-10-30,20.9,20.9,18.9,18.9,4000,0
2013-10-31,19.2,19.9,19.1,19.1,2900,0
2013-11-01,19,19.5,19,19.5,300,0
2013-11-05,19.2,19.6,19.1,19.6,800,0
2013-11-06,19.2,19.8,19,19,1110,0
2013-11-07,19,19.4,18.9,18.9,450,0
2013-11-08,19.5,19.5,19.1,19.1,60,0
2013-11-11,19.4,21,19.4,20.099,1680,0
2013-11-12,19.1,19.8,19,19.8,520,0
2013-11-13,19.2,19.2,18.4,18.4,1050,0
2013-11-14,18.1,19.1,18.1,19,1590,0
2013-11-15,19,19,17.6,17.9,2360,0
2013-11-18,17.9,17.9,15.1,15.3,2220,0
2013-11-19,17.4,18,15.5,16.3,3364,0
2013-11-20,16.5,16.5,15.5,15.5,1430,0
2013-11-21,15,16.2,15,16.2,3230,0
2013-11-22,15.3,15.4,13.15,14,990,0
2013-11-25,14.1,15.8,14.1,14.2,6310,0
2013-11-26,14.4,14.5,13.9,13.9,1900,0
2013-11-27,12.8,12.8,10.9,12,194870,0
2013-11-29,12.3,12.5,11.9,12.4,57427,0
2013-12-02,12.4,12.4,11.5,12.3,59690,0
2013-12-03,12,12.3,11.96,12.3,26861,0
2013-12-04,12.2,12.4,11.9,12,24890,0
2013-12-05,12,12.4,11.6,11.7,11140,0
2013-12-06,12,12,11.6,11.6,3020,0
2013-12-09,12.4,12.4,11.6,11.75,42057,0
2013-12-10,12.3,12.3,11.7,11.7,7110,0
2013-12-11,12.4,12.4,11.7,11.9,37580,0
2013-12-12,11.8,12.4,11.8,12.4,23952,0
2013-12-13,12.4,14.4,12.4,13.799,196132,0
2013-12-16,14.2,14.4,12.4,12.6,70228,0
2013-12-17,12.9,13.3,12.4,12.5,30440,0
2013-12-18,12.9,13,11.7,12,40890,0
2013-12-19,12.5,12.8,11.9,12.3,17680,0
2013-12-20,12.3,12.7,12,12.4,14030,0
2013-12-23,12.4,12.5,12,12.1,21250,0
2013-12-24,12.2,12.3,11.9,12.2,7054,0
2013-12-26,12.2,13,12,13,17650,0
2013-12-27,13,13,12.4,12.8,7310,0
2013-12-30,13.2,13.2,12.4,12.4,11280,0
2013-12-31,12.4,12.6,12.2,12.5,25540,0
2014-01-02,12.5,12.701,12.4,12.4,23457,0
2014-01-03,12.5,12.7,12.3,12.5,19042,0
2014-01-06,12.5,13.3,12.2,12.5,79310,0
2014-01-07,12.6,13,12.6,12.8,27960,0
2014-01-08,12.9,14,12.7,14,196270,0
2014-01-09,15.1,15.6,13.1,13.6,231770,0
2014-01-10,14,14,13.3,13.8,35220,0
2014-01-13,14,14.9,13.2,13.7,37970,0
2014-01-14,13,13.2,12.5,13.2,40710,0
2014-01-15,13.2,14.7,12.8,14.1,99350,0
2014-01-16,14.2,14.4,13.596,14,55400,0
2014-01-17,13.9,15.4,13.6,14.1,177130,0
2014-01-21,14.5,14.8,13.4,13.5,118220,0
2014-01-22,13.5,13.6,13,13.4,66260,0
2014-01-23,13.4,13.5,12.7,12.8,53840,0
2014-01-24,12.8,12.9,12,12.6,69850,0
2014-01-27,12.7,12.8,11.8,12.4,54070,0
2014-01-28,12.5,12.7,12,12.7,16700,0
2014-01-29,12.4,12.6,11.9,12,39130,0
2014-01-30,12.4,13.2,12,12.5,111210,0
2014-01-31,12.6,12.7,12.1,12.7,48690,0
2014-02-03,12.7,12.7,12.1,12.3,26322,0
2014-02-04,12.3,12.5,12,12.3,23732,0
2014-02-05,12,12.4,12,12.21,11077,0
2014-02-06,12.2,13.4,12.1,12.8,136041,0
2014-02-07,12.8,13.3,12.6,12.7,111307,0
2014-02-10,12.9,13.399,12.5,12.7,74216,0
2014-02-11,12.8,13.1,12.5,12.6,43279,0
2014-02-12,12.9,12.9,12.201,12.5,36006,0
2014-02-13,12.2,12.7,12.2,12.3,21961,0
2014-02-14,12.4,12.6,12.2,12.4,23797,0
2014-02-18,12.5,12.7,12.2,12.4,46356,0
2014-02-19,12.3,12.6,12.2,12.3,8906,0
2014-02-20,12.2,12.4,12.2,12.4,26176,0
2014-02-21,12.4,13.6,12.4,12.9,172060,0
2014-02-24,13,13.6,13,13.3,105681,0
2014-02-25,13.6,13.7,13.1,13.3,56290,0
2014-02-26,13.4,13.899,13.209,13.7,72394,0
2014-02-27,13.8,13.8,13.3,13.6,27657,0
2014-02-28,13.6,13.7,12.6,12.7,73188,0
2014-03-03,12.4,12.601,12.2,12.6,50269,0
2014-03-04,12.5,12.7,12.3,12.3,24647,0
2014-03-05,12.4,12.7,12.4,12.5,18107,0
2014-03-06,12.7,12.9,12.5,12.5,32159,0
2014-03-07,12.5,12.7,12.4,12.4,17443,0
2014-03-10,12.4,12.6,12.3,12.3,16197,0
2014-03-11,12.5,12.5,12.2,12.3,27092,0
2014-03-12,12.3,13,12.1,12.5,84357,0
2014-03-13,12.5,12.625,12.2,12.5,23205,0
2014-03-14,12.6,12.6,12.2,12.3,8657,0
2014-03-17,12.2,12.4,12.1,12.3,26109,0
2014-03-18,12.4,12.8,12.2,12.5,83480,0
2014-03-19,12.6,13.4,12.6,13,163987,0
2014-03-20,13.1,13.1,12.4,12.4,57178,0
2014-03-21,12.4,12.599,12.4,12.4,26906,0
2014-03-24,12.6,12.6,12,12.3,39212,0
2014-03-25,12.301,12.32,12.2,12.2,24783,0
2014-03-26,12.2,12.2,11.5,11.8,54310,0
2014-03-27,11.6,11.8,11,11.4,29238,0
2014-03-28,11.5,11.7,11.3,11.5,10650,0
2014-03-31,11.7,11.8,11.401,11.493,5128,0
2014-04-01,11.8,12.2,11.6,11.9,31140,0
2014-04-02,11.5,11.9,11.4,11.7,12188,0
2014-04-03,11.8,11.999,11.4,11.5,16702,0
2014-04-04,11.6,11.8,11.3,11.3,29651,0
2014-04-07,11.3,11.5,11,11.1,20579,0
2014-04-08,11.2,11.4,11,11.4,8885,0
2014-04-09,11.4,11.5,11.3,11.4,21518,0
2014-04-10,11.3,11.4,11,11.1,14300,0
2014-04-11,11.2,11.4,11,11.1,5458,0
2014-04-14,11.5,11.8,11.1,11.1,8587,0
2014-04-15,11.138,11.293,9.4,10.2,52959,0
2014-04-16,10.5,10.69,9.7,10.4,24114,0
2014-04-17,10.5,10.5,10,10.5,7098,0
2014-04-21,10.2,10.6,9.6,10.5,29335,0
2014-04-22,10.5,10.5,9.705,10.1,25812,0
2014-04-23,10.2,10.3,10,10.2,9423,0
2014-04-24,10.4,10.4,9.9,9.9,15024,0
2014-04-25,9.9,9.9,9.7,9.701,12226,0
2014-04-28,10.4,10.5,9.8,10.3,32071,0
2014-04-29,10.5,10.5,9.9,9.95,13286,0
2014-04-30,10.1,10.2,9.4,10.1,18083,0
2014-05-01,9.71,10.1,9.71,10,8103,0
2014-05-02,9.9,10.3,9.8,10.3,6516,0
2014-05-05,10.3,10.3,9.803,9.9,3240,0
2014-05-06,9.9,10.2,9.9,10.01,3742,0
2014-05-07,9.9,10.1,9.9,9.93,4738,0
2014-05-08,9.9,10.2,9.7,9.899,9335,0
2014-05-09,9.9,9.9,9.306,9.499,10546,0
2014-05-12,9.781,9.781,9.41,9.45,2976,0
2014-05-13,9.5,9.6,9.3,9.3,8694,0
2014-05-14,9.3,9.5,8.9,8.9,15610,0
2014-05-15,9.193,9.5,8.8,8.95,11763,0
2014-05-16,9,9.5,9,9.4,14433,0
2014-05-19,9.3,9.5,8.302,9.2,20752,0
2014-05-20,9.4,9.6,8.805,9.6,5800,0
2014-05-21,9.6,9.6,8.6,8.979,9354,0
2014-05-22,9.3,9.3,8.7,8.95,17223,0
2014-05-23,9.3,9.3,8.7,8.7,7579,0
2014-05-27,8.7,8.98,8,8.5,19104,0
2014-05-28,8.5,9,8.1,8.65,32523,0
2014-05-29,8.65,8.65,8.301,8.35,4164,0
2014-05-30,8.599,8.6,8.325,8.6,1497,0
2014-06-02,8.697,8.697,8.2,8.293,5433,0
2014-06-03,8.15,8.499,8.11,8.299,5795,0
2014-06-04,8.3,8.3,8.1,8.201,2177,0
2014-06-05,8.3,8.7,8.201,8.486,14808,0
2014-06-06,8.649,9.1,8.301,9,10282,0
2014-06-09,9.3,9.3,8.801,9.3,13908,0
2014-06-10,9,9.5,8.8,9,13790,0
2014-06-11,9,9.4,8.8,9.22,39773,0
2014-06-12,9.2,9.2,8.9,9,6673,0
2014-06-13,9,10.1,8.963,9.9,85536,0
2014-06-16,9.5,9.8,8.81,9.57,25360,0
2014-06-17,9.6,10.3,9.6,10,20771,0
2014-06-18,10,10.5,9.8,10.3,25250,0
2014-06-19,10.5,11.2,10.201,11.1,72714,0
2014-06-20,11.2,12.1,11.1,11.9,85698,0
2014-06-23,11.8,12.1,11.3,11.3,31666,0
2014-06-24,11.2,11.348,10.4,10.5,16593,0
2014-06-25,10.8,11,10.7,10.8,10963,0
2014-06-26,11,11.3,10.6,10.9,38003,0
2014-06-27,11,11,10.5,10.9,15932,0
2014-06-30,11,11,10,10.2,15900,0
2014-07-01,10.2,10.3,9.3,10.2,22975,0
2014-07-02,10,10.8,9.9,10.7,16260,0
2014-07-03,10.73,10.8,10.1,10.27,8476,0
2014-07-07,10,10.5,10,10.1,12605,0
2014-07-08,10,10.1,9.6,10.04,8075,0
2014-07-09,11,12.2,10.5,10.8,446424,0
2014-07-10,10.1,10.784,10.1,10.6,85651,0
2014-07-11,10.5,10.7,10.4,10.6,34009,0
2014-07-14,10.8,10.8,10.2,10.2,27309,0
2014-07-15,10.1,10.5,10,10.3,25271,0
2014-07-16,10.398,10.4,9.402,9.696,76420,0
2014-07-17,9.7,9.8,9.38,9.4,33851,0
2014-07-18,9.3,9.7,9.1,9.7,14041,0
2014-07-21,9.5,9.7,9.2,9.504,15321,0
2014-07-22,9.46,9.7,9.399,9.411,14743,0
2014-07-23,9.42,11,9.42,10.1,110537,0
2014-07-24,10.1,10.4,9.95,10.3,19757,0
2014-07-25,10.1,10.4,9.7,10.4,43406,0
2014-07-28,10.5,10.6,9.899,9.915,45344,0
2014-07-29,10,10.2,9.9,9.96,24602,0
2014-07-30,9.9,10,9.6,9.71,29763,0
2014-07-31,9.7,10,9.5,9.99,35035,0
2014-08-01,10,10,9.1,9.3,44861,0
2014-08-04,9.4,9.68,9.316,9.65,14568,0
2014-08-05,9.5,9.598,9.11,9.4,20512,0
2014-08-06,9.5,9.7,9.132,9.7,13009,0
2014-08-07,9.5,9.519,9.3,9.519,15222,0
2014-08-08,9.26,9.578,9.2,9.41,22890,0
2014-08-11,9.213,9.5,9.21,9.3,18297,0
2014-08-12,9.21,9.21,9,9.193,11893,0
2014-08-13,9.1,9.303,9.1,9.1,8238,0
2014-08-14,9.2,9.4,9.11,9.4,13051,0
2014-08-15,9.499,9.5,9.12,9.15,16944,0
2014-08-18,9.18,9.25,9.18,9.2,7356,0
2014-08-19,9.25,9.25,9.1,9.15,7713,0
2014-08-20,9.101,10,9.101,9.57,52511,0
2014-08-21,9.7,9.739,9.4,9.69,24696,0
2014-08-22,9.598,9.598,9.2,9.35,18274,0
2014-08-25,9.4,9.787,9.18,9.2,29402,0
2014-08-26,9.267,9.659,9.267,9.399,12180,0
2014-08-27,9.5,9.6,9.3,9.5,28088,0
2014-08-28,9.4,9.676,9.35,9.595,9014,0
2014-08-29,9.4,9.599,9.35,9.41,22237,0
2014-09-02,9.6,9.881,9.4,9.6,51223,0
2014-09-03,9.6,9.9,9.41,9.64,26955,0
2014-09-04,9.6,9.88,9.55,9.8,23273,0
2014-09-05,9.8,10.59,9.75,10.29,93749,0
2014-09-08,10.4,11.1,10.2,10.2,52806,0
2014-09-09,10.2,10.2,9.85,10.1,30355,0
2014-09-10,10.01,10.01,9.7,9.801,28800,0
2014-09-11,9.9,10.4,9.619,10.1,61209,0
2014-09-12,10.2,10.5,9.9,10.4,35199,0
2014-09-15,10.3,10.9,10.1,10.9,110953,0
2014-09-16,10.9,10.9,10.3,10.4,28580,0
2014-09-17,10.495,10.499,10,10.1,14777,0
2014-09-18,10.2,10.4,9.9,10,29569,0
2014-09-19,9.926,10.3,9.91,10.3,27526,0
2014-09-22,10.3,10.7,10.2,10.2,26814,0
2014-09-23,10.3,10.5,10.1,10.201,30482,0
2014-09-24,10.2,10.4,9.957,10.2,30206,0
2014-09-25,10.2,10.5,9.81,10.1,38173,0
2014-09-26,10.1,10.1,9.2,9.8,49897,0
2014-09-29,9.2,9.3,7.2,7.8,229557,0
2014-09-30,7.9,8.4,7.2,7.7,67249,0
2014-10-01,7.7,7.7,6.2,6.6,88680,0
2014-10-02,6.7,6.7,5.7,6.18,94180,0
2014-10-03,6.1,6.9,5.8,6.55,43303,0
2014-10-06,6.6,6.725,5.9,5.9,33569,0
2014-10-07,5.7,6.8,5.7,6.7,34345,0
2014-10-08,6.7,6.8,6.025,6.22,15126,0
2014-10-09,6.5,6.5,5.9,5.993,11257,0
2014-10-10,6.2,6.3,5.9,6,6134,0
2014-10-13,5.8,6.3,5.8,6.3,5026,0
2014-10-14,6,6.1,4.6,4.9,51516,0
2014-10-15,4.734,5,4.45,4.651,19283,0
2014-10-16,4.8,5.3,4.8,5.3,29223,0
2014-10-17,5.3,5.6,5,5.5,9397,0
2014-10-20,5.39,5.822,5.39,5.643,5833,0
2014-10-21,5.6,5.65,5.2,5.649,27637,0
2014-10-22,5.4,5.6,5.251,5.418,5204,0
2014-10-23,5.5,5.65,5.201,5.201,6664,0
2014-10-24,5.25,5.4,5.101,5.282,7607,0
2014-10-27,5.3,5.56,5.3,5.53,3909,0
2014-10-28,5.6,5.795,5.1,5.1,27497,0
2014-10-29,5.101,5.297,5.1,5.28,5475,0
2014-10-30,5.3,5.3,5.112,5.298,1886,0
2014-10-31,5.5,6.1,5.112,5.4,6175,0
2014-11-03,5.104,5.462,5.039,5.223,11175,0
2014-11-04,5.007,5.2,4.95,4.95,11326,0
2014-11-05,4.95,5.1,4.95,4.95,774,0
2014-11-06,5,5,4.8,4.9,12476,0
2014-11-07,4.8,5,4.8,5,7278,0
2014-11-10,5,5,4.8,4.9,3429,0
2014-11-11,4.998,5,4.795,4.901,12588,0
2014-11-12,4.9,5,4.7,5,7004,0
2014-11-13,4.815,4.96,4.7,4.7,3543,0
2014-11-14,4.9,4.932,4.7,4.85,2097,0
2014-11-17,4.85,5,4.5,4.588,31814,0
2014-11-18,4.514,4.6,3.911,4.101,97256,0
2014-11-19,4.3,4.361,3.52,4.276,48135,0
2014-11-20,4.3,4.4,4.3,4.35,10458,0
2014-11-21,4.6,4.6,4.3,4.4,14710,0
2014-11-24,4.4,4.5,4.2,4.33,9565,0
2014-11-25,4.2,4.5,4.1,4.4,11068,0
2014-11-26,4.101,4.326,4.1,4.2,1617,0
2014-11-28,4.1,4.15,4.1,4.15,1807,0
2014-12-01,4.15,4.2,4,4.01,7234,0
2014-12-02,4.01,4.1,4.01,4.085,6246,0
2014-12-03,4.2,4.69,4.119,4.318,61407,0
2014-12-04,4.2,4.574,4.2,4.574,10267,0
2014-12-05,4.5,4.726,4.416,4.678,26333,0
2014-12-08,4.435,4.8,4,4.469,22146,0
2014-12-09,4.015,4.45,4.015,4.415,30215,0
2014-12-10,4.3,4.3,4.11,4.113,6003,0
2014-12-11,4.2,4.945,4.2,4.77,31259,0
2014-12-12,4.9,5.5,4.7,5.449,17079,0
2014-12-15,5.3,5.949,5.224,5.571,19935,0
2014-12-16,5.419,5.77,5.046,5.364,11136,0
2014-12-17,5.2,5.2,4.9,4.9,7484,0
2014-12-18,4.9,5.77,4.9,5.68,13545,0
2014-12-19,5.7,6.101,5.4,5.6,58065,0
2014-12-22,5.5,5.7,5.45,5.6,10799,0
2014-12-23,5.6,5.7,5.506,5.612,2715,0
2014-12-24,5.69,5.7,5.564,5.564,3370,0
2014-12-26,5.7,5.7,5.12,5.401,5044,0
2014-12-29,5.7,5.7,5.1,5.1,23412,0
2014-12-30,5.45,5.45,5,5.039,7882,0
2014-12-31,5.002,5.398,4.8,5,12872,0
2015-01-02,5.2,5.232,5.057,5.058,2893,0
2015-01-05,5.136,5.3,5.079,5.1,4374,0
2015-01-06,5.15,5.6,5.148,5.25,38871,0
2015-01-07,5.395,5.499,5.111,5.418,17122,0
2015-01-08,5.5,5.968,5.421,5.67,34078,0
2015-01-09,5.55,5.75,5.401,5.45,10181,0
2015-01-12,5.8,6.2,5.298,5.6,10882,0
2015-01-13,5.3,5.5,5,5.2,11827,0
2015-01-14,5.05,5.145,4.8,4.8,20563,0
2015-01-15,4.8,5,4.7,4.7,10095,0
2015-01-16,4.813,4.999,4.5,4.599,8770,0
2015-01-20,4.85,4.85,4.4,4.5,13006,0
2015-01-21,4.85,5.199,4.7,4.7,11565,0
2015-01-22,4.8,4.8,4.4,4.6,4117,0
2015-01-23,4.401,5,4.4,4.9,23758,0
2015-01-26,5,5,4.64,4.85,1880,0
2015-01-27,4.9,4.9,4.64,4.875,3785,0
2015-01-28,4.8,4.845,4.512,4.615,3410,0
2015-01-29,4.631,4.65,4.506,4.6,1912,0
2015-01-30,4.5,4.6,4.4,4.6,13236,0
2015-02-02,4.5,4.599,4.4,4.496,1596,0
2015-02-03,4.46,4.5,4.4,4.499,3547,0
2015-02-04,4.4,4.499,4.4,4.499,6069,0
2015-02-05,4.4,4.4,4.3,4.3,6691,0
2015-02-06,4.3,4.3,4.2,4.3,12437,0
2015-02-09,4.201,4.224,4.19,4.2,6972,0
2015-02-10,4.2,4.2,4.1,4.199,2408,0
2015-02-11,4.2,4.377,4.1,4.377,6430,0
2015-02-12,4.349,4.8,4.199,4.42,3737,0
2015-02-13,4.21,4.661,4.21,4.381,6766,0
2015-02-17,4.45,4.563,4.45,4.501,3976,0
2015-02-18,4.6,4.999,4.301,4.799,34248,0
2015-02-19,5,5.6,4.8,5.444,50293,0
2015-02-20,5.457,5.8,5.457,5.592,40234,0
2015-02-23,5.75,5.825,5.106,5.201,16925,0
2015-02-24,5.2,5.228,4.808,5.228,12596,0
2015-02-25,5.247,5.3,5.043,5.27,5851,0
2015-02-26,5.4,6.199,5.1,5.587,87515,0
2015-02-27,5.8,5.8,5.376,5.5,18706,0
2015-03-02,6.1,6.1,5,5.2,61010,0
2015-03-03,5.4,5.4,5,5,9380,0
2015-03-04,5.2,5.4,5,5,11230,0
2015-03-05,5,5.4,5,5,8220,0
2015-03-06,5,5.3,5,5.1,11610,0
2015-03-09,5,5.2,4.9,5,6910,0
2015-03-10,5.1,5.1,4.5,4.7,25110,0
2015-03-11,4.7,5.4,4.6,5.2,11800,0
2015-03-12,4.8,5.2,4.5,4.9,18460,0
2015-03-13,5.1,5.1,4.8,5.1,14980,0
2015-03-16,5.2,5.2,4.9,5.1,3010,0
2015-03-17,5.1,5.2,4.9,5.1,16920,0
2015-03-18,5,5,4.9,5,2810,0
2015-03-19,5,5,4.8,5,3500,0
2015-03-20,4.9,5.1,4.8,4.9,6590,0
2015-03-23,4.8,5,4.8,4.9,19770,0
2015-03-24,4.9,5,4.6,4.9,5960,0
2015-03-25,4.9,5,4.7,4.8,4980,0
2015-03-26,4.9,4.9,4.8,4.9,1720,0
2015-03-27,4.8,4.9,4.7,4.7,830,0
2015-03-30,4.6,4.9,4.6,4.8,4830,0
2015-03-31,4.8,4.8,4.5,4.8,5020,0
2015-04-01,4.7,4.7,4.5,4.7,4050,0
2015-04-02,4.7,4.8,4.6,4.6,13950,0
2015-04-06,4.6,4.8,4.6,4.6,5940,0
2015-04-07,4.759,4.8,4.616,4.75,1378,0
2015-04-08,4.7,5.1,4.7,5.1,39360,0
2015-04-09,5.046,5.2,4.8,4.882,20432,0
2015-04-10,5,5,4.6,4.9,5990,0
2015-04-13,4.6,5,4.6,4.6,9510,0
2015-04-14,4.9,4.9,4.6,4.6,3710,0
2015-04-15,4.7,5,4.499,5,6205,0
2015-04-16,4.544,4.884,4.544,4.8,2409,0
2015-04-17,4.8,4.9,4.6,4.8,12350,0
2015-04-20,4.849,4.858,4.75,4.75,1519,0
2015-04-21,4.837,4.837,4.6,4.6,5565,0
2015-04-22,4.6,4.847,4.6,4.847,1106,0
2015-04-23,4.7,4.9,4.7,4.8,1080,0
2015-04-24,4.8,4.8,4.4,4.5,9100,0
2015-04-27,4.5,4.6,4.4,4.5,3810,0
2015-04-28,4.5,4.6,4.5,4.6,3340,0
2015-04-29,4.4,4.6,4.2,4.2,6580,0
2015-04-30,4.2,4.3,3.9,4,30580,0
2015-05-01,4,4.1,3.9,3.9,7280,0
2015-05-04,4.1,4.6,4.1,4.2,5360,0
2015-05-05,4.3,4.3,4.1,4.1,980,0
2015-05-06,4.3,4.3,4.1,4.1,2048,0
2015-05-07,4.2,4.2,4.1,4.189,1430,0
2015-05-08,4.3,4.3,4.1,4.1,2030,0
2015-05-11,4.1,4.1,3.9,3.9,6580,0
2015-05-12,3.9,4,3.9,4,4049,0
2015-05-13,4,4,3.8,3.9,7150,0
2015-05-14,3.9,3.9,3.8,3.8,4900,0
2015-05-15,3.9,3.981,3.609,3.823,4110,0
2015-05-18,3.85,4.1,3.85,4.083,15131,0
2015-05-19,3.7,4.1,3.5,3.6,16770,0
2015-05-20,3.6,3.8,3.6,3.7,5430,0
2015-05-21,3.7,3.9,3.5,3.5,12440,0
2015-05-22,3.6,3.6,3.3,3.5,10670,0
2015-05-26,3.3,3.5,3.3,3.5,8282,0
2015-05-27,3.6,3.6,3.3,3.4,12060,0
2015-05-28,3.35,3.489,3.153,3.321,24909,0
2015-05-29,3.3,3.5,3.2,3.3,8770,0
2015-06-01,3.2,3.389,3.2,3.263,8394,0
2015-06-02,3.2,3.638,3.16,3.25,6429,0
2015-06-03,3.3,3.4,3.1,3.2,6790,0
2015-06-04,3.1,3.4,3,3.2,5640,0
2015-06-05,3.3,3.3,3,3.2,4090,0
2015-06-08,3.2,3.2,3.1,3.2,2400,0
2015-06-09,3.1,3.199,3.008,3.1,4596,0
2015-06-10,3,3.25,3,3.1,3924,0
2015-06-11,3.103,3.218,3,3,14024,0
2015-06-12,3,3.2,2.9,2.9,11490,0
2015-06-15,3.1,3.2,2.9,3.1,4630,0
2015-06-16,3.1,3.1,2.9,3,1990,0
2015-06-17,3.1,3.1,3,3,2070,0
2015-06-18,3.2,3.2,2.9,3.1,9600,0
2015-06-19,3.2,4,2.9,3.5,41870,0
2015-06-22,3.1,3.9,3.1,3.3,8710,0
2015-06-23,3.211,3.3,3.086,3.2,8579,0
2015-06-24,3.4,3.4,3,3.3,8140,0
2015-06-25,3.4,3.4,3.1,3.3,6000,0
2015-06-26,3.3,3.3,3.1,3.3,5990,0
2015-06-29,3.2,3.3,3,3.2,5650,0
2015-06-30,3.01,3.234,2.824,3.15,13857,0
2015-07-01,3.2,3.5,3.2,3.5,3550,0
2015-07-02,3.2,3.3,3.1,3.3,5680,0
2015-07-06,3.2,3.2,3,3.2,7750,0
2015-07-07,3.1,3.5,3.1,3.2,9040,0
2015-07-08,3.2,3.3,3.2,3.2,6290,0
2015-07-09,3.2,3.3,3.1,3.3,6400,0
2015-07-10,3.2,3.4,3.2,3.3,9010,0
2015-07-13,3.4,3.6,3.4,3.6,10630,0
2015-07-14,3.599,3.599,2.948,3.4,18963,0
2015-07-15,3.25,3.45,3.118,3.445,7592,0
2015-07-16,3.2,3.5,3.2,3.5,2530,0
2015-07-17,3.4,3.6,3.4,3.5,6090,0
2015-07-20,3.7,3.7,3.6,3.7,3940,0
2015-07-21,4.1,4.1,3.4,3.6,5560,0
2015-07-22,3.5,3.6,3.4,3.6,3720,0
2015-07-23,3.7,3.8,3.4,3.6,48150,0
2015-07-24,3.6,3.8,3.6,3.7,26910,0
2015-07-27,3.8,3.8,3.5,3.7,12400,0
2015-07-28,3.8,3.8,3.6,3.8,8860,0
2015-07-29,3.8,3.8,3.7,3.7,6100,0
2015-07-30,3.8,3.8,3.5,3.7,6600,0
2015-07-31,3.7,3.7,3.4,3.6,14730,0
2015-08-03,3.743,3.9,3.701,3.8,2651,0
2015-08-04,3.6,4.1,3.4,3.7,12500,0
2015-08-05,4,4,3.7,3.7,1580,0
2015-08-06,3.457,3.989,3.457,3.9,5484,0
2015-08-07,3.5,4,3.5,4,8080,0
2015-08-10,4.1,4.1,3.6,3.6,10810,0
2015-08-11,3.6,3.843,3.6,3.743,3227,0
2015-08-12,3.4,4,3.4,3.9,4120,0
2015-08-13,4,4.2,3.9,4.2,6020,0
2015-08-14,4.1,4.2,3.9,4.2,6520,0
2015-08-17,4.1,4.1,3.8,3.8,3390,0
2015-08-18,3.8,3.8,3.6,3.7,10280,0
2015-08-19,3.7,3.7,3.6,3.6,3300,0
2015-08-20,3.6,3.7,3.6,3.6,4560,0
2015-08-21,3.6,3.7,3.2,3.7,10250,0
2015-08-24,3.5,3.63,3.25,3.63,3140,0
2015-08-25,4,4,3.4,3.5,3060,0
2015-08-26,3.6,3.6,3.4,3.4,1760,0
2015-08-27,3.4,3.6,3.4,3.4,4130,0
2015-08-28,3.6,3.7,3.5,3.7,1370,0
2015-08-31,3.5,3.8,3.3,3.5,24930,0
2015-09-01,3.5,3.5,3.3,3.5,900,0
2015-09-02,3.6,3.7,3.4,3.4,230,0
2015-09-03,3.4,3.4,3.1,3.2,7980,0
2015-09-04,3,3.2,3,3.1,560,0
2015-09-08,3,3.1,3,3.1,2450,0
2015-09-09,3.2,3.2,3.1,3.2,520,0
2015-09-10,3.1,3.2,3,3.2,1741,0
2015-09-11,3.2,3.2,3.2,3.2,1460,0
2015-09-14,3.1,3.4,3.1,3.3,9430,0
2015-09-15,3.3,3.3,3.2,3.3,1030,0
2015-09-16,3.3,3.4,3,3.2,3060,0
2015-09-17,3.36,3.5,3,3.419,9320,0
2015-09-18,3.1,3.6,3.1,3.5,6000,0
2015-09-21,3.5,3.6,3.2,3.2,2330,0
2015-09-22,3.5,3.7,3.4,3.6,8200,0
2015-09-23,3.6,3.6,3.1,3.5,7800,0
2015-09-24,3.176,3.479,3.101,3.455,1970,0
2015-09-25,3.2,3.5,3.2,3.4,7610,0
2015-09-28,3.2,3.399,3.15,3.22,1190,0
2015-09-29,3,3,2.5,2.5,25660,0
2015-09-30,2.9,2.9,2.6,2.7,4340,0
2015-10-01,2.7,2.7,2.6,2.6,2250,0
2015-10-02,2.6,2.8,2.5,2.8,12330,0
2015-10-05,2.9,2.979,2.8,2.9,4949,0
2015-10-06,2.7,2.9,2.7,2.9,24320,0
2015-10-07,3,3,2.7,2.9,11560,0
2015-10-08,2.8,2.9,2.8,2.9,4600,0
2015-10-09,2.9,3,2.9,3,8970,0
2015-10-12,3.03,3.35,2.75,3.2,7216,0
2015-10-13,3,3.2,2.7,3.1,20940,0
2015-10-14,3.3,3.5,3.1,3.3,153740,0
2015-10-15,2.98,3.2501,2.6579,2.8,50746,0
2015-10-16,2.81,3,2.66,3,117900,0
2015-10-19,2.74,2.9,2.7,2.7,20300,0
2015-10-20,2.73,2.73,2.61,2.6497,7681,0
2015-10-21,2.6,2.68,2.34,2.41,27900,0
2015-10-22,2.43,2.43,2.01,2.18,80700,0
2015-10-23,2.12,2.23,2.06,2.18,35900,0
2015-10-26,2.16,2.43,2.15,2.36,24600,0
2015-10-27,2.34,2.34,2.21,2.21,3300,0
2015-10-28,2.21,2.27,2.21,2.25,45600,0
2015-10-29,2.31,2.31,2.21,2.24,39400,0
2015-10-30,2.24,2.32,2.2,2.26,45000,0
2015-11-02,2.26,2.38,2.2,2.3501,7643,0
2015-11-03,2.35,2.4,2.29,2.37,5000,0
2015-11-04,2.34,2.67,2.34,2.49,22937,0
2015-11-05,2.5,2.56,2.48,2.51,16800,0
2015-11-06,2.51,2.54,2.46,2.48,9000,0
2015-11-09,2.53,2.75,2.45,2.675,16276,0
2015-11-10,2.7,2.7,2.59,2.64,22000,0
2015-11-11,2.55,2.63,2.42,2.46,5700,0
2015-11-12,2.45,2.54,2.45,2.45,2500,0
2015-11-13,2.46,2.52,2.42,2.42,7900,0
2015-11-16,2.31,2.35,2.27,2.31,7800,0
2015-11-17,2.33,2.35,2.3,2.3,600,0
2015-11-18,2.35,2.35,2.25,2.26,6400,0
2015-11-19,2.27,2.31,2.27,2.31,8700,0
2015-11-20,2.29,2.32,2.29,2.3,4700,0
2015-11-23,2.3,2.33,2.25,2.25,37400,0
2015-11-24,2.36,2.63,2.31,2.45,117800,0
2015-11-25,2.46,2.46,2.27,2.28,69000,0
2015-11-27,2.3,2.54,2.3,2.45,13700,0
2015-11-30,2.44,2.45,2.3,2.3,29100,0
2015-12-01,2.3,2.38,2.29,2.33,4239,0
2015-12-02,2.37,2.39,2.1101,2.1101,10510,0
2015-12-03,2.2,2.2,2.1,2.11,6354,0
2015-12-04,2.09,2.14,2.07,2.11,2900,0
2015-12-07,2.05,2.14,2.05,2.14,300,0
2015-12-08,2.02,2.06,1.83,1.85,10081,0
2015-12-09,1.94,1.94,1.65,1.66,30200,0
2015-12-10,1.71,1.75,1.57,1.6,79100,0
2015-12-11,1.66,1.71,1.62,1.63,50700,0
2015-12-14,1.78,1.78,1.65,1.65,2100,0
2015-12-15,1.73,1.73,1.59,1.61,31000,0
2015-12-16,1.87,3.2,1.77,2.52,1587500,0
2015-12-17,2.55,2.76,2.36,2.75,269900,0
2015-12-18,2.81,2.91,2.53,2.91,124500,0
2015-12-21,2.95,3,2.7,2.84,107900,0
2015-12-22,2.73,2.84,2.675,2.77,66323,0
2015-12-23,2.8,2.8,2.62,2.69,58700,0
2015-12-24,2.61,2.725,2.55,2.67,14364,0
2015-12-28,2.63,2.6766,2.6,2.63,16820,0
2015-12-29,2.65,2.65,2.41,2.58,35127,0
2015-12-30,2.56,2.59,2.4715,2.58,10466,0
2015-12-31,2.4242,2.55,2.3608,2.55,13542,0
2016-01-04,2.4,2.55,2.36,2.48,18681,0
2016-01-05,2.47,2.52,2.36,2.41,3810,0
2016-01-06,2.38,2.4301,2.21,2.23,41320,0
2016-01-07,2.23,2.23,2.02,2.05,46852,0
2016-01-08,2.016,2.02,1.84,1.87,38309,0
2016-01-11,1.87,1.87,1.69,1.74,41247,0
2016-01-12,1.7969,1.7969,1.7616,1.7616,7404,0
2016-01-13,1.8,1.8,1.5244,1.54,19044,0
2016-01-14,1.56,1.78,1.53,1.67,19850,0
2016-01-15,1.7,1.7,1.535,1.63,72787,0
2016-01-19,1.68,1.68,1.64,1.65,11300,0
2016-01-20,1.6,1.6001,1.5,1.57,8050,0
2016-01-21,1.62,1.64,1.54,1.62,7737,0
2016-01-22,1.66,1.71,1.66,1.6999,2040,0
2016-01-25,1.69,1.73,1.65,1.68,1506,0
2016-01-26,1.6501,1.7,1.6401,1.7,703,0
2016-01-27,1.6799,1.6799,1.61,1.66,1500,0
2016-01-28,1.6,1.67,1.52,1.67,9650,0
2016-01-29,1.56,1.67,1.54,1.56,10650,0
2016-02-01,1.54,1.56,1.53,1.55,3000,0
2016-02-02,1.34,1.528,1.34,1.42,17408,0
2016-02-03,1.37,1.52,1.35,1.52,7730,0
2016-02-04,1.6,1.6,1.49,1.5,5756,0
2016-02-05,1.45,1.5799,1.45,1.5799,1850,0
2016-02-08,1.4901,1.5174,1.45,1.45,5152,0
2016-02-09,1.4,1.45,1.36,1.425,14490,0
2016-02-10,1.36,1.3926,1.36,1.36,2238,0
2016-02-11,1.3,1.43,1.3,1.43,2700,0
2016-02-12,1.37,1.42,1.31,1.35,4202,0
2016-02-16,1.4,1.43,1.37,1.42,3975,0
2016-02-17,1.4157,1.53,1.3948,1.53,19940,0
2016-02-18,1.53,1.6,1.39,1.5301,12168,0
2016-02-19,1.59,1.6,1.51,1.5885,16690,0
2016-02-22,1.5101,1.57,1.4,1.57,8110,0
2016-02-23,1.42,1.61,1.4,1.6,3510,0
2016-02-24,1.6,1.61,1.44,1.44,7102,0
2016-02-25,1.51,1.52,1.4894,1.4894,700,0
2016-02-26,1.51,1.51,1.4986,1.5001,2978,0
2016-02-29,1.5101,1.5101,1.5,1.5,2000,0
2016-03-01,1.44,1.51,1.44,1.51,2500,0
2016-03-02,1.63,1.72,1.55,1.66,5100,0
2016-03-03,1.72,1.88,1.72,1.7999,9440,0
2016-03-04,1.8,1.8,1.75,1.77,15211,0
2016-03-07,1.7307,1.8,1.73,1.786,30897,0
2016-03-08,1.7213,1.73,1.6,1.71,649,0
2016-03-09,1.62,1.66,1.6,1.66,732,0
2016-03-10,1.77,1.77,1.6,1.64,4119,0
2016-03-11,1.74,1.74,1.71,1.71,874,0
2016-03-14,1.71,1.71,1.71,1.71,220,0
2016-03-15,1.7,1.7,1.4628,1.66,1452,0
2016-03-16,1.67,1.685,1.63,1.63,36469,0
2016-03-17,1.6226,1.63,1.5601,1.6289,743,0
2016-03-21,1.509,1.57,1.509,1.57,1810,0
2016-03-22,1.533,1.5491,1.53,1.5334,2100,0
2016-03-23,1.5699,1.5699,1.5,1.5,759,0
2016-03-24,1.5199,1.5199,1.47,1.47,48216,0
2016-03-28,1.46,1.5199,1.46,1.5199,3533,0
2016-03-29,1.4785,1.49,1.45,1.49,20600,0
2016-03-30,1.5,1.51,1.46,1.51,3367,0
2016-03-31,1.45,1.55,1.4201,1.52,9513,0
2016-04-01,1.52,1.52,1.5,1.5,3770,0
2016-04-04,1.5,1.505,1.47,1.47,4650,0
2016-04-05,1.44,1.4785,1.44,1.44,332,0
2016-04-06,1.49,1.49,1.43,1.47,1096,0
2016-04-07,1.43,1.43,1.35,1.39,4010,0
2016-04-08,1.41,1.42,1.35,1.4099,2209,0
2016-04-11,1.35,1.39,1.35,1.39,402,0
2016-04-12,1.39,1.47,1.36,1.47,9055,0
2016-04-13,1.4,1.4,1.3701,1.3701,200,0
2016-04-14,1.374,1.42,1.374,1.42,766,0
2016-04-15,1.43,1.43,1.35,1.35,3000,0
2016-04-18,1.357,1.44,1.354,1.44,1109,0
2016-04-19,1.38,1.45,1.38,1.432,2325,0
2016-04-20,1.4,1.4773,1.4,1.4201,920,0
2016-04-21,1.43,1.45,1.4133,1.45,1680,0
2016-04-25,1.38,1.3906,1.303,1.3895,5636,0
2016-04-26,1.4,1.4,1.4,1.4,100,0
2016-04-27,1.39,1.42,1.359,1.359,11150,0
2016-04-28,1.37,1.45,1.37,1.44,2909,0
2016-04-29,1.32,1.41,1.32,1.41,1600,0
2016-05-03,1.41,1.43,1.32,1.33,7571,0
2016-05-04,1.33,1.35,1.33,1.35,1895,0
2016-05-05,1.34,1.3716,1.34,1.3532,4686,0
2016-05-06,1.32,1.36,1.32,1.34,1010,0
2016-05-09,1.36,1.3601,1.3,1.35,4510,0
2016-05-10,1.2029,1.33,1.2029,1.22,4686,0
2016-05-11,1.2,1.21,1.2,1.21,200,0
2016-05-12,1.2,1.28,1.2,1.28,1600,0
2016-05-13,1.27,1.37,1.25,1.35,97596,0
2016-05-16,1.28,1.45,1.28,1.3783,6749,0
2016-05-17,1.39,1.39,1.31,1.33,2800,0
2016-05-18,1.38,1.4,1.38,1.3899,1670,0
2016-05-19,1.31,1.31,1.3,1.3,945,0
2016-05-20,1.34,1.34,1.26,1.2929,1900,0
2016-05-23,1.35,1.41,1.35,1.35,3673,0
2016-05-24,1.34,1.45,1.2858,1.4101,27548,0
2016-05-25,1.43,1.67,1.43,1.67,12854,0
2016-05-26,1.42,1.49,1.41,1.49,440,0
2016-05-27,1.49,1.5001,1.49,1.5,300,0
2016-05-31,1.53,1.63,1.5,1.5,8327,0
2016-06-01,1.59,1.59,1.377,1.49,506,0
2016-06-02,1.49,1.5,1.402,1.47,2689,0
2016-06-03,1.4399,1.44,1.3501,1.4132,1945,0
2016-06-06,1.4,1.4,1.36,1.36,300,0
2016-06-07,1.42,1.42,1.3501,1.3616,1864,0
2016-06-08,1.4199,1.56,1.4,1.56,11211,0
2016-06-09,1.61,1.61,1.5,1.53,1000,0
2016-06-10,1.57,1.6,1.5,1.53,2158,0
2016-06-14,1.53,1.53,1.53,1.53,107,0
2016-06-15,1.47,1.47,1.47,1.47,4036,0
2016-06-16,1.4972,1.4972,1.4972,1.4972,100,0
2016-06-17,1.52,1.5399,1.49,1.5399,819,0
2016-06-20,1.52,1.52,1.5,1.51,800,0
2016-06-21,1.467,1.6,1.461,1.4701,1795,0
2016-06-22,1.4638,1.4638,1.4638,1.4638,233,0
2016-06-24,1.5244,1.55,1.35,1.37,3416,0
2016-06-27,1.35,1.37,1.35,1.3698,3000,0
2016-06-28,1.3901,1.4258,1.3901,1.3989,8760,0
2016-06-29,1.4,1.4,1.38,1.38,700,0
2016-07-05,1.35,1.374,1.35,1.374,1465,0
2016-07-06,1.35,1.35,1.21,1.33,10059,0
2016-07-07,1.2855,1.3231,1.2855,1.3231,1300,0
2016-07-08,1.32,1.32,1.28,1.3,1001,0
2016-07-12,1.31,1.34,1.28,1.34,2835,0
2016-07-13,1.34,1.34,1.32,1.32,1630,0
2016-07-14,1.3206,1.728,1.29,1.5634,577600,0
2016-07-15,1.79,1.79,1.5,1.52,48199,0
2016-07-18,1.56,1.6102,1.47,1.47,17746,0
2016-07-19,1.4218,1.4584,1.4218,1.43,1672,0
2016-07-20,1.39,1.5192,1.39,1.5,7841,0
2016-07-21,1.466,1.53,1.45,1.53,1700,0
2016-07-22,1.49,1.49,1.49,1.49,100,0
2016-07-25,1.4802,1.64,1.35,1.55,46833,0
2016-07-26,1.55,1.58,1.47,1.54,5316,0
2016-07-27,1.551,1.6999,1.43,1.57,119185,0
2016-07-28,1.49,1.55,1.44,1.5009,17555,0
2016-07-29,1.6,1.6,1.4,1.55,17964,0
2016-08-01,1.42,1.55,1.39,1.5499,79348,0
2016-08-02,1.6,1.61,1.5,1.52,44558,0
2016-08-03,1.55,1.59,1.5,1.56,6220,0
2016-08-04,1.55,1.59,1.45,1.45,24523,0
2016-08-05,1.5696,1.5696,1.51,1.5499,10034,0
2016-08-08,1.57,1.57,1.57,1.57,110,0
2016-08-09,1.52,1.56,1.45,1.46,9130,0
2016-08-10,1.46,1.46,1.45,1.45,1100,0
2016-08-11,1.4214,1.49,1.42,1.49,2223,0
2016-08-12,1.4101,1.47,1.4101,1.4238,3756,0
2016-08-15,1.4297,1.45,1.4,1.42,101972,0
2016-08-16,1.48,1.48,1.41,1.42,31310,0
2016-08-17,1.37,1.4499,1.35,1.35,8489,0
2016-08-18,1.35,1.43,1.35,1.36,9120,0
2016-08-19,1.35,1.41,1.35,1.3847,14383,0
2016-08-22,1.4,1.4,1.35,1.36,2357,0
2016-08-23,1.3325,1.37,1.33,1.37,15452,0
2016-08-24,1.37,1.4,1.31,1.31,6160,0
2016-08-25,1.31,1.3599,1.31,1.3201,1899,0
2016-08-26,1.33,1.36,1.33,1.36,6409,0
2016-08-29,1.38,1.38,1.36,1.36,3950,0
2016-08-30,1.3201,1.365,1.3201,1.3301,800,0
2016-08-31,1.34,1.36,1.3148,1.33,4541,0
2016-09-01,1.34,1.35,1.33,1.33,4901,0
2016-09-02,1.34,1.345,1.34,1.345,389,0
2016-09-06,1.34,1.35,1.34,1.34,2251,0
2016-09-07,1.35,1.35,1.33,1.33,6575,0
2016-09-08,1.3,1.34,1.2901,1.34,1980,0
2016-09-09,1.3,1.305,1.3,1.305,375,0
2016-09-12,1.27,1.32,1.2,1.32,7535,0
2016-09-13,1.25,1.25,1.25,1.25,145,0
2016-09-14,1.41,3.09,1.38,2.81,4942554,0
2016-09-15,2.53,2.87,2.12,2.22,1847917,0
2016-09-16,2.12,2.26,1.96,2,385824,0
2016-09-19,1.92,2.1599,1.92,2.029,219673,0
2016-09-20,2.46,2.46,1.98,2.07,91077,0
2016-09-21,2.09,2.09,1.89,1.99,99074,0
2016-09-22,1.9,1.975,1.85,1.88,56694,0
2016-09-23,1.89,1.99,1.88,1.89,46955,0
2016-09-26,1.93,1.96,1.85,1.86,25058,0
2016-09-27,1.84,2.089,1.84,1.94,153312,0
2016-09-28,1.92,1.9589,1.88,1.89,26090,0
2016-09-29,1.87,1.96,1.83,1.83,26830,0
2016-09-30,1.86,1.91,1.75,1.7874,43125,0
2016-10-03,1.89,1.89,1.8,1.8,19388,0
2016-10-04,1.76,1.785,1.76,1.76,23162,0
2016-10-05,1.7,1.846,1.7,1.71,17748,0
2016-10-06,1.77,1.7778,1.71,1.72,21650,0
2016-10-07,1.72,1.72,1.67,1.67,43301,0
2016-10-10,1.67,1.6798,1.65,1.65,21990,0
2016-10-11,1.65,1.73,1.65,1.68,21334,0
2016-10-12,1.68,1.73,1.64,1.69,37110,0
2016-10-13,1.64,1.69,1.63,1.64,29540,0
2016-10-14,1.65,1.66,1.61,1.66,16693,0
2016-10-17,1.65,1.67,1.6,1.62,7202,0
2016-10-18,1.65,1.65,1.55,1.56,24956,0
2016-10-19,1.5702,1.5976,1.551,1.5535,2230,0
2016-10-20,1.5482,1.5868,1.51,1.5435,16498,0
2016-10-21,1.51,1.5602,1.46,1.489,29696,0
2016-10-24,1.46,1.5,1.41,1.41,12513,0
2016-10-25,1.44,1.44,1.41,1.41,8522,0
2016-10-26,1.4798,1.489,1.4,1.43,26723,0
2016-10-27,1.4169,1.4169,1.4,1.4021,3767,0
2016-10-28,1.4,1.42,1.3201,1.36,6780,0
2016-10-31,1.33,1.35,1.33,1.34,4820,0
2016-11-01,1.35,1.35,1.2554,1.28,18485,0
2016-11-02,1.25,1.36,1.24,1.31,57779,0
2016-11-03,1.33,1.33,1.27,1.32,4681,0
2016-11-04,1.31,1.32,1.26,1.2601,55754,0
2016-11-07,1.3399,1.3399,1.28,1.28,13280,0
2016-11-08,1.3,1.31,1.28,1.29,1381,0
2016-11-09,1.27,1.32,1.26,1.3101,6425,0
2016-11-10,1.31,1.38,1.2805,1.294,12875,0
2016-11-11,1.33,1.4371,1.26,1.38,64869,0
2016-11-14,1.42,1.45,1.278,1.39,65945,0
2016-11-15,1.42,1.42,1.3,1.303,24376,0
2016-11-16,1.36,1.36,1.31,1.34,4799,0
2016-11-17,1.35,1.35,1.31,1.3204,4803,0
2016-11-18,1.31,1.32,1.3,1.31,6657,0
2016-11-21,1.34,1.34,1.31,1.31,3826,0
2016-11-22,1.3377,1.3377,1.2838,1.31,6680,0
2016-11-23,1.27,1.2799,1.2,1.2199,33992,0
2016-11-25,1.22,1.3277,1.22,1.24,6543,0
2016-11-28,1.25,1.45,1.22,1.3773,98088,0
2016-11-29,1.51,2.46,1.51,1.87,2525915,0
2016-11-30,1.6,1.715,1.38,1.4,433172,0
2016-12-01,1.4,1.4873,1.22,1.37,91265,0
2016-12-02,1.33,1.4399,1.33,1.34,96906,0
2016-12-05,1.35,1.46,1.35,1.39,83518,0
2016-12-06,1.4,1.44,1.35,1.3721,55142,0
2016-12-07,1.37,1.3778,1.3,1.36,30238,0
2016-12-08,1.37,1.37,1.32,1.32,27925,0
2016-12-09,1.32,1.3595,1.2677,1.2677,43901,0
2016-12-12,1.27,1.31,1.27,1.3,20611,0
2016-12-13,1.27,1.29,1.26,1.2722,27728,0
2016-12-14,1.26,1.27,1.17,1.17,80233,0
2016-12-15,1.18,1.24,1.11,1.2,87096,0
2016-12-16,1.19,1.19,1.12,1.13,58803,0
2016-12-19,1.1278,1.23,1.12,1.17,43102,0
2016-12-20,1.1551,1.2,1.1551,1.17,32714,0
2016-12-21,1.18,1.25,1.11,1.23,250870,0
2016-12-22,1.23,1.23,1.15,1.1601,47008,0
2016-12-23,1.35,2.03,1.3253,1.33,4971232,0
2016-12-27,1.33,1.5042,1.33,1.48,309209,0
2016-12-28,1.48,1.509,1.35,1.35,189767,0
2016-12-29,1.3,1.429,1.3,1.38,57683,0
2016-12-30,1.39,1.39,1.25,1.25,91402,0
2017-01-03,1.26,1.314,1.25,1.2857,16466,0
2017-01-04,1.3,1.3899,1.26,1.32,72980,0
2017-01-05,1.34,1.34,1.28,1.3,35223,0
2017-01-06,1.3,1.3299,1.26,1.27,26294,0
2017-01-09,1.2549,1.268,1.2,1.24,55627,0
2017-01-10,1.22,1.31,1.21,1.24,67621,0
2017-01-11,1.25,1.6569,1.25,1.38,811291,0
2017-01-12,1.35,1.37,1.22,1.28,152206,0
2017-01-13,1.29,1.3,1.25,1.26,60292,0
2017-01-17,1.27,1.2849,1.23,1.23,30374,0
2017-01-18,1.25,1.431,1.2,1.28,140875,0
2017-01-19,1.28,1.28,1.25,1.26,58511,0
2017-01-20,1.26,1.3,1.2,1.26,165524,0
2017-01-23,1.43,1.75,1.37,1.5,1563312,0
2017-01-24,1.56,1.6,1.41,1.44,408010,0
2017-01-25,1.44,1.442,1.32,1.39,121301,0
2017-01-26,1.39,1.39,1.3,1.35,173112,0
2017-01-27,1.35,1.4,1.3,1.341,69325,0
2017-01-30,1.34,1.3527,1.28,1.29,84289,0
2017-01-31,1.28,1.3173,1.27,1.27,63299,0
2017-02-01,1.27,1.34,1.26,1.28,58539,0
2017-02-02,1.29,1.33,1.2696,1.28,100035,0
2017-02-03,1.29,1.33,1.28,1.31,68955,0
2017-02-06,1.32,1.399,1.27,1.3,221443,0
2017-02-07,1.29,1.29,1.22,1.26,93805,0
2017-02-08,1.25,1.28,1.24,1.28,48022,0
2017-02-09,1.26,1.31,1.25,1.29,65458,0
2017-02-10,1.3299,1.3299,1.27,1.31,35684,0
2017-02-13,1.3,1.35,1.25,1.2774,68456,0
2017-02-14,1.26,1.32,1.26,1.2865,39023,0
2017-02-15,1.27,1.298,1.26,1.27,18906,0
2017-02-16,1.2799,1.28,1.26,1.27,46684,0
2017-02-17,1.27,1.33,1.26,1.33,210968,0
2017-02-21,1.31,1.48,1.2775,1.28,587839,0
2017-02-22,1.28,1.3481,1.28,1.28,131865,0
2017-02-23,1.28,1.3069,1.23,1.23,99303,0
2017-02-24,1.24,1.24,1.16,1.2,88064,0
2017-02-27,1.18,1.2,1.16,1.19,67040,0
2017-02-28,1.19,1.28,1.19,1.25,61212,0
2017-03-01,1.26,1.2656,1.16,1.1928,96655,0
2017-03-02,1.22,1.23,1.16,1.16,132520,0
2017-03-03,1.17,1.2,1.1606,1.18,26968,0
2017-03-06,1.19,1.22,1.16,1.19,60347,0
2017-03-07,1.16,1.1774,1.14,1.15,45783,0
2017-03-08,1.14,1.2,1.14,1.18,33710,0
2017-03-09,1.19,1.23,1.1885,1.22,141542,0
2017-03-10,1.22,1.22,1.19,1.22,13222,0
2017-03-13,1.2046,1.24,1.2,1.21,21615,0
2017-03-14,1.2101,1.3,1.202,1.3,83705,0
2017-03-15,1.32,1.34,1.27,1.298,96877,0
2017-03-16,1.2984,1.36,1.29,1.34,69808,0
2017-03-17,1.3,1.37,1.29,1.35,94199,0
2017-03-20,1.35,1.44,1.33,1.3975,331870,0
2017-03-21,1.42,1.44,1.34,1.35,170420,0
2017-03-22,1.34,1.34,1.25,1.27,43511,0
2017-03-23,1.28,1.42,1.25,1.26,30035,0
2017-03-24,1.25,1.34,1.25,1.28,27283,0
2017-03-27,1.2601,1.3,1.25,1.26,4637,0
2017-03-28,1.3,1.3,1.25,1.26,14549,0
2017-03-29,1.2649,1.28,1.25,1.26,18551,0
2017-03-30,1.36,1.65,1.31,1.32,1102055,0
2017-03-31,1.3,1.49,1.3,1.36,94253,0
2017-04-03,1.35,1.44,1.35,1.39,59306,0
2017-04-04,1.39,1.409,1.3505,1.36,23837,0
2017-04-05,1.3865,1.3979,1.35,1.3699,25490,0
2017-04-06,1.35,1.3699,1.33,1.33,28959,0
2017-04-07,1.34,1.36,1.33,1.33,18291,0
2017-04-10,1.33,1.3493,1.3232,1.3493,23855,0
2017-04-11,1.31,1.38,1.28,1.32,14717,0
2017-04-12,1.365,1.38,1.34,1.34,4954,0
2017-04-13,1.35,1.39,1.3,1.33,32429,0
2017-04-17,1.33,1.38,1.3,1.32,25470,0
2017-04-18,1.36,1.36,1.3,1.33,37107,0
2017-04-19,1.3,1.31,1.28,1.2991,34324,0
2017-04-20,1.32,1.32,1.29,1.31,4668,0
2017-04-21,1.2916,1.31,1.28,1.29,35764,0
2017-04-24,1.28,1.28,1.25,1.25,86453,0
2017-04-25,1.24,1.31,1.24,1.2701,51015,0
2017-04-26,1.2902,1.3,1.27,1.28,3432,0
2017-04-27,1.3,1.3202,1.28,1.28,17529,0
2017-04-28,1.28,1.29,1.27,1.28,21707,0
2017-05-01,1.27,1.3136,1.27,1.28,7022,0
2017-05-02,1.2998,1.35,1.29,1.3301,50600,0
2017-05-03,1.35,1.35,1.27,1.32,4722,0
2017-05-04,1.28,1.3325,1.28,1.3,6802,0
2017-05-05,1.31,1.34,1.31,1.33,41937,0
2017-05-08,1.3325,1.3325,1.28,1.31,17592,0
2017-05-09,1.3,1.33,1.28,1.28,38447,0
2017-05-10,1.29,1.3,1.28,1.29,3637,0
2017-05-11,1.3,1.3,1.28,1.28,16482,0
2017-05-12,1.28,1.29,1.26,1.2613,1565,0
2017-05-15,1.26,1.27,1.25,1.27,6030,0
2017-05-16,1.3,1.3164,1.24,1.3099,38403,0
2017-05-17,1.3,1.33,1.27,1.3,55932,0
2017-05-18,1.3,1.3,1.25,1.25,5121,0
2017-05-19,1.26,1.28,1.24,1.24,41352,0
2017-05-22,1.25,1.25,1.23,1.23,22414,0
2017-05-23,1.23,1.2778,1.23,1.26,15088,0
2017-05-24,1.27,1.27,1.258,1.2599,5170,0
2017-05-25,1.25,1.26,1.25,1.25,45339,0
2017-05-26,1.23,1.27,1.23,1.24,20289,0
2017-05-30,1.27,1.27,1.24,1.2419,9323,0
2017-05-31,1.24,1.3,1.24,1.287,5271,0
2017-06-01,1.29,1.29,1.26,1.27,7386,0
2017-06-02,1.2551,1.339,1.2523,1.2933,14545,0
2017-06-05,1.28,1.29,1.25,1.25,3912,0
2017-06-06,1.25,1.3,1.25,1.29,4235,0
2017-06-07,1.2725,1.3391,1.2548,1.2548,4500,0
2017-06-08,1.28,1.3019,1.28,1.29,7370,0
2017-06-09,1.3,1.31,1.26,1.27,28971,0
2017-06-12,1.27,1.28,1.24,1.27,14926,0
2017-06-13,1.28,1.39,1.2588,1.371,86372,0
2017-06-14,1.41,1.5068,1.3551,1.47,319692,0
2017-06-15,1.45,1.45,1.26,1.32,24755,0
2017-06-16,1.36,1.36,1.2728,1.29,92883,0
2017-06-19,1.33,1.33,1.29,1.3001,17156,0
2017-06-20,1.3001,1.3001,1.28,1.29,15251,0
2017-06-21,1.3,1.3,1.25,1.26,45145,0
2017-06-22,1.26,1.29,1.25,1.25,17202,0
2017-06-23,1.25,1.2735,1.25,1.26,13166,0
2017-06-26,1.2778,1.312,1.26,1.3,8447,0
2017-06-27,1.33,1.33,1.27,1.27,22509,0
2017-06-28,1.26,1.32,1.26,1.31,43339,0
2017-06-29,1.34,1.34,1.28,1.28,21067,0
2017-06-30,1.27,1.33,1.27,1.32,15511,0
2017-07-03,1.28,1.2801,1.27,1.27,3964,0
2017-07-05,1.3,1.3433,1.27,1.29,27531,0
2017-07-06,1.27,1.2938,1.27,1.29,2079,0
2017-07-07,1.3,1.3211,1.28,1.28,4958,0
2017-07-10,1.31,1.339,1.28,1.339,3867,0
2017-07-11,1.32,1.33,1.3,1.33,935,0
2017-07-12,1.3,1.33,1.29,1.3001,18466,0
2017-07-13,1.31,1.33,1.26,1.26,18200,0
2017-07-14,1.26,1.2701,1.26,1.26,6908,0
2017-07-17,1.26,1.3257,1.26,1.3257,10587,0
2017-07-18,1.28,1.304,1.28,1.2999,3762,0
2017-07-19,1.289,1.31,1.28,1.28,5145,0
2017-07-21,1.28,1.3,1.28,1.28,5292,0
2017-07-24,1.31,1.32,1.2977,1.32,14793,0
2017-07-25,1.29,1.41,1.28,1.28,7740,0
2017-07-26,1.35,1.4,1.2801,1.3799,5142,0
2017-07-27,1.34,1.38,1.2932,1.3,14050,0
2017-07-28,1.27,1.45,1.27,1.3,33506,0
2017-07-31,1.33,1.38,1.2849,1.32,27408,0
2017-08-01,1.335,1.3939,1.27,1.2899,18755,0
2017-08-02,1.3,1.37,1.2863,1.33,42074,0
2017-08-03,1.36,1.37,1.3,1.3,38909,0
2017-08-04,1.33,1.37,1.29,1.29,39512,0
2017-08-07,1.28,1.36,1.27,1.28,28952,0
2017-08-08,1.26,1.33,1.26,1.3,21682,0
2017-08-09,1.29,1.3721,1.28,1.31,43298,0
2017-08-10,1.31,1.4,1.28,1.31,27922,0
2017-08-11,1.3,1.35,1.29,1.3299,12687,0
2017-08-14,1.32,1.33,1.28,1.29,30963,0
2017-08-15,1.32,1.32,1.25,1.27,48859,0
2017-08-16,1.27,1.31,1.26,1.31,36563,0
2017-08-17,1.3,1.33,1.26,1.31,31310,0
2017-08-18,1.33,1.34,1.2401,1.3,25647,0
2017-08-21,1.32,1.34,1.27,1.34,59539,0
2017-08-22,1.27,1.3,1.27,1.29,24524,0
2017-08-23,1.2916,1.32,1.29,1.32,10410,0
2017-08-24,1.3,1.33,1.29,1.33,11590,0
2017-08-25,1.3,1.35,1.28,1.28,47209,0
2017-08-28,1.29,1.3074,1.29,1.295,5287,0
2017-08-29,1.29,1.307,1.29,1.3,2928,0
2017-08-30,1.3,1.32,1.28,1.29,20449,0
2017-08-31,1.301,1.301,1.28,1.2824,10693,0
2017-09-01,1.3043,1.3043,1.28,1.28,7991,0
2017-09-05,1.28,1.32,1.271,1.32,27262,0
2017-09-06,1.32,1.35,1.2828,1.3,18221,0
2017-09-07,1.3,1.34,1.3,1.34,5861,0
2017-09-08,1.32,1.34,1.31,1.33,3875,0
2017-09-11,1.31,1.3299,1.31,1.311,5654,0
2017-09-12,1.3,1.32,1.29,1.303,13187,0
2017-09-13,1.3,1.32,1.3,1.32,6399,0
2017-09-14,1.32,1.34,1.29,1.3127,15897,0
2017-09-15,1.3,1.34,1.28,1.32,36230,0
2017-09-18,1.33,1.35,1.29,1.29,51150,0
2017-09-19,1.28,1.34,1.28,1.3182,43539,0
2017-09-20,1.29,1.34,1.28,1.2836,36676,0
2017-09-21,1.3,1.34,1.281,1.32,39607,0
2017-09-22,1.32,1.35,1.301,1.3201,18730,0
2017-09-25,1.33,1.34,1.32,1.34,18165,0
2017-09-26,1.35,1.35,1.3,1.35,12211,0
2017-09-27,1.34,1.34,1.3327,1.3363,1666,0
2017-09-28,1.33,1.4,1.33,1.39,29487,0
2017-09-29,1.388,1.45,1.388,1.42,36894,0
2017-10-02,1.4,1.42,1.33,1.33,66707,0
2017-10-03,1.3301,1.42,1.3,1.32,49146,0
2017-10-04,1.34,1.34,1.3,1.32,7870,0
2017-10-05,1.3,1.35,1.3,1.335,19282,0
2017-10-06,1.34,1.3466,1.32,1.34,5059,0
2017-10-09,1.34,1.34,1.33,1.33,1513,0
2017-10-10,1.3392,1.35,1.32,1.334,10935,0
2017-10-11,1.34,1.382,1.34,1.35,15696,0
2017-10-12,1.36,1.3994,1.35,1.35,21127,0
2017-10-13,1.36,1.37,1.35,1.35,5744,0
2017-10-16,1.36,1.38,1.35,1.3799,4804,0
2017-10-17,1.38,1.38,1.3,1.32,44290,0
2017-10-18,1.32,1.3399,1.32,1.33,2084,0
2017-10-19,1.33,1.35,1.3,1.3,6322,0
2017-10-20,1.3161,1.3201,1.3,1.3,4324,0
2017-10-23,1.3,1.33,1.3,1.3093,5048,0
2017-10-24,1.31,1.33,1.29,1.29,10349,0
2017-10-25,1.3,1.35,1.3,1.31,21392,0
2017-10-26,1.33,1.35,1.29,1.29,41300,0
2017-10-27,1.3,1.31,1.29,1.3001,8263,0
2017-10-30,1.3075,1.31,1.2934,1.3,20239,0
2017-10-31,1.31,1.31,1.28,1.281,17834,0
2017-11-01,1.2834,1.3,1.27,1.3,12107,0
2017-11-02,1.29,1.29,1.261,1.27,11834,0
2017-11-03,1.26,1.3,1.26,1.28,7347,0
2017-11-06,1.278,1.278,1.25,1.25,22509,0
2017-11-07,1.25,1.26,1.23,1.24,28184,0
2017-11-08,1.24,1.295,1.21,1.26,18127,0
2017-11-09,1.2601,1.31,1.26,1.27,18768,0
2017-11-10,1.3,1.32,1.26,1.31,15143,0
