Date,Open,High,Low,Close,Volume,OpenInt
2013-11-19,7.29,7.33,6.86,6.95,34805,0
2013-11-20,6.74,6.83,6.53,6.63,21977,0
2013-11-21,6.32,6.55,6.3,6.55,14206,0
2013-11-22,6.52,6.59,6.3,6.56,12650,0
2013-11-25,6.55,6.55,6.42,6.45,16673,0
2013-11-26,6.15,6.17,6.05,6.12,10594,0
2013-11-27,6.2,6.6,6.2,6.33,12500,0
2013-11-29,6.18,6.31,6.17,6.17,2750,0
2013-12-02,5.88,5.94,5.83,5.89,20254,0
2013-12-03,6.03,6.03,5.99,6.01,26528,0
2013-12-04,6.07,6.23,6,6.11,21688,0
2013-12-05,6.46,6.59,6.36,6.5,40544,0
2013-12-06,6.6,6.98,6.6,6.74,73708,0
2013-12-09,6.65,6.85,6.5,6.83,64299,0
2013-12-10,6.5,6.59,6.46,6.46,24231,0
2013-12-11,6.65,7,6.44,6.5,60856,0
2013-12-12,6.44,6.49,6.18,6.46,18534,0
2013-12-13,6.43,6.48,6.23,6.46,20400,0
2013-12-16,6.35,6.35,6.04,6.04,28582,0
2013-12-17,5.99,6.28,5.99,6.07,25088,0
2013-12-18,6.29,7.06,6.29,6.7,41947,0
2013-12-19,7.05,7.15,6.88,7.05,64764,0
2013-12-20,7.09,7.68,7.09,7.32,70780,0
2013-12-23,9.36,9.46,8.6,8.6,850154,0
2013-12-24,8.6,8.6,8.2,8.25,162985,0
2013-12-26,8.18,8.54,8.06,8.44,80949,0
2013-12-27,8.25,8.75,8.13,8.2,66283,0
2013-12-30,5.34,6.13,5.3,5.54,335215,0
2013-12-31,5.9,6.18,5.65,6.01,182836,0
2014-01-02,6.03,6.04,5.88,5.98,80334,0
2014-01-03,6,6.2,5.9,5.95,67771,0
2014-01-06,5.79,5.79,5.68,5.7,56426,0
2014-01-07,5.72,5.97,5.7,5.82,66284,0
2014-01-08,5.8,5.92,5.78,5.81,43884,0
2014-01-09,5.86,6.1,5.74,6.07,87943,0
2014-01-10,6.3,6.3,5.94,5.94,64386,0
2014-01-13,6.1,6.18,6.02,6.1,201306,0
2014-01-14,6.33,6.33,6.21,6.29,52112,0
2014-01-15,6.45,6.75,6.34,6.5,28987,0
2014-01-16,6.3,6.42,6.2,6.36,22836,0
2014-01-17,6.46,6.46,6.1,6.14,25458,0
2014-01-21,5.97,5.97,5.6,5.8,84943,0
2014-01-22,5.87,5.87,5.77,5.82,38112,0
2014-01-23,5.8,5.8,5.55,5.64,24544,0
2014-01-24,5.6,5.75,5.52,5.58,40254,0
2014-01-27,5.5,5.54,5.5,5.51,12752,0
2014-01-28,5.49,5.49,5.21,5.25,24303,0
2014-01-29,5.13,5.22,5.02,5.03,26447,0
2014-01-30,5.02,5.1,4.69,5.05,48035,0
2014-01-31,5.15,5.15,4.84,4.85,30423,0
2014-02-03,5.01,5.13,4.85,4.92,22885,0
2014-02-04,5.23,5.87,4.86,5.1,23718,0
2014-02-05,5.01,5.17,4.98,5.01,24097,0
2014-02-06,5.2,5.85,4.99,5.52,74572,0
2014-02-07,5.53,5.53,5.03,5.32,28962,0
2014-02-10,5.55,5.57,5.12,5.42,69176,0
2014-02-11,5.65,5.93,5.65,5.75,40897,0
2014-02-12,5.7,5.8,5.7,5.74,9773,0
2014-02-13,5.8,5.8,5.63,5.78,25063,0
2014-02-14,5.76,5.79,5.75,5.76,3800,0
2014-02-18,5.93,5.93,5.77,5.79,15732,0
2014-02-19,5.95,5.95,5.76,5.8,15846,0
2014-02-20,5.77,5.91,5.77,5.9,9172,0
2014-02-21,5.89,6.17,5.88,6.01,25918,0
2014-02-24,5.95,6.05,5.9,6,19055,0
2014-02-25,6.09,6.34,5.98,6.1,37264,0
2014-02-26,6.18,6.18,5.95,5.97,12823,0
2014-02-27,5.87,6.14,5.86,6.14,23453,0
2014-02-28,6.17,6.29,5.96,6.02,26265,0
2014-03-03,5.95,6.09,5.71,5.96,17870,0
2014-03-04,5.95,5.99,5.81,5.93,16314,0
2014-03-05,5.87,5.89,5.79,5.83,12109,0
2014-03-06,5.83,5.98,5.78,5.92,24810,0
2014-03-07,5.97,5.97,5.8,5.85,20814,0
2014-03-10,5.8,5.86,5.37,5.53,35815,0
2014-03-11,5.54,5.97,5.49,5.78,31825,0
2014-03-12,5.8,5.96,5.65,5.92,8082,0
2014-03-13,5.88,5.9,5.77,5.88,16409,0
2014-03-14,5.83,5.92,5.58,5.61,12536,0
2014-03-17,5.8,5.95,5.51,5.58,35946,0
2014-03-18,5.58,5.69,5.58,5.66,19838,0
2014-03-19,5.53,5.65,5.52,5.58,10946,0
2014-03-20,5.53,5.65,5.51,5.6,9011,0
2014-03-21,5.54,5.76,5.54,5.66,26305,0
2014-03-24,5.69,5.69,5.51,5.62,3625,0
2014-03-25,5.58,5.61,5.51,5.51,6339,0
2014-03-26,5.52,5.55,5.5,5.51,13000,0
2014-03-27,5.38,5.39,5.26,5.29,9100,0
2014-03-28,5.39,5.44,4.85,5.23,22638,0
2014-03-31,4.99,5.1,4.99,5.02,14097,0
2014-04-01,5.02,5.24,5.01,5.17,6120,0
2014-04-02,5.77,5.99,5.63,5.78,91848,0
2014-04-03,6.07,6.09,5.85,5.91,36548,0
2014-04-04,5.99,6.24,5.99,6.1,47634,0
2014-04-07,5.95,5.95,5.65,5.74,17804,0
2014-04-08,5.6,5.65,5.54,5.65,3001,0
2014-04-09,5.7,5.98,5.7,5.94,9765,0
2014-04-10,5.88,5.88,5.7,5.7,4812,0
2014-04-11,5.56,5.79,5.56,5.66,8394,0
2014-04-14,5.61,5.63,5.6,5.6,2250,0
2014-04-15,5.78,5.78,5.49,5.5,16667,0
2014-04-16,5.38,5.41,5.14,5.23,19236,0
2014-04-17,5.16,5.59,5.16,5.31,15976,0
2014-04-21,5.23,5.45,5.21,5.44,5450,0
2014-04-22,5.62,5.62,5.31,5.47,11938,0
2014-04-23,5.45,5.59,5.45,5.58,8365,0
2014-04-24,5.46,5.46,5.25,5.31,6213,0
2014-04-25,5.31,5.31,4.99,5.01,81955,0
2014-04-28,5.09,5.09,4.85,4.92,31656,0
2014-04-29,5.02,5.04,4.9,4.9,28886,0
2014-04-30,4.91,5,4.91,4.98,30029,0
2014-05-01,4.99,5,4.88,4.97,19700,0
2014-05-02,4.94,4.95,4.9,4.92,32806,0
2014-05-05,4.89,4.92,4.8,4.84,18356,0
2014-05-06,4.78,4.78,4.72,4.75,28174,0
2014-05-07,4.75,4.75,4.55,4.62,27081,0
2014-05-08,4.74,4.77,4.31,4.4,41615,0
2014-05-09,4.46,4.58,4.3,4.39,9851,0
2014-05-12,4.65,4.73,4.63,4.69,41784,0
2014-05-13,4.69,4.69,4.34,4.54,28852,0
2014-05-14,4.47,4.55,4.41,4.42,18611,0
2014-05-15,4.43,4.46,4.26,4.27,9048,0
2014-05-16,4.31,4.37,4.31,4.32,16128,0
2014-05-19,4.32,4.32,4.14,4.18,16560,0
2014-05-20,4.2,4.2,4.05,4.1,18808,0
2014-05-22,4.12,4.22,4,4.02,25380,0
2014-05-23,4.06,4.07,3.97,3.98,19080,0
2014-05-27,4.24,4.26,4.06,4.16,68915,0
2014-05-28,4.13,4.15,4,4.03,31852,0
2014-05-29,4,4.04,3.95,3.97,13203,0
2014-05-30,4.03,4.04,3.97,3.98,9020,0
2014-06-02,4.21,4.29,3.91,3.96,94038,0
2014-06-03,3.98,4.01,3.96,4,6755,0
2014-06-04,4.06,4.06,3.95,4,19709,0
2014-06-05,4.01,4.02,3.89,3.9,15888,0
2014-06-06,3.9,4.09,3.9,3.96,25778,0
2014-06-09,4.05,4.25,3.91,4.05,46503,0
2014-06-10,4.1,4.1,3.96,3.99,14900,0
2014-06-11,4,4.09,3.92,3.95,6442,0
2014-06-12,3.98,3.98,3.92,3.97,2071,0
2014-06-13,3.93,3.97,3.83,3.85,21328,0
2014-06-16,3.92,3.92,3.67,3.7,16684,0
2014-06-17,3.74,3.8,3.57,3.7,21554,0
2014-06-18,3.97,4.13,3.7,3.83,103680,0
2014-06-19,3.8,3.81,3.57,3.64,51346,0
2014-06-20,3.75,3.86,3.64,3.7,8493,0
2014-06-23,3.71,3.78,3.62,3.62,14370,0
2014-06-24,3.58,3.6,3.45,3.49,22198,0
2014-06-25,3.45,3.96,3.38,3.72,142591,0
2014-06-26,3.61,3.84,3.61,3.68,21165,0
2014-06-27,3.65,3.65,3.35,3.64,8857,0
2014-06-30,3.68,3.68,3.52,3.57,16384,0
2014-07-01,3.59,3.83,3.59,3.82,39567,0
2014-07-02,3.79,3.82,3.74,3.75,22200,0
2014-07-03,3.73,3.94,3.6,3.75,13928,0
2014-07-07,3.67,3.82,3.66,3.77,15095,0
2014-07-08,3.62,3.67,3.62,3.66,10367,0
2014-07-09,3.62,3.62,3.5,3.5,10365,0
2014-07-10,3.8,4.88,3.7,4.21,577745,0
2014-07-11,4.43,4.61,3.92,4.15,155462,0
2014-07-14,4.17,4.17,3.87,3.99,92463,0
2014-07-15,4.02,4.02,3.87,3.89,14839,0
2014-07-16,3.82,4.17,3.41,4.09,65308,0
2014-07-17,3.99,4.16,3.97,4.16,93815,0
2014-07-18,4.13,4.13,4.06,4.06,9365,0
2014-07-21,3.92,4.1,3.86,4.03,14720,0
2014-07-22,4,4.29,4,4.07,23853,0
2014-07-23,4,4.18,4,4.1,15248,0
2014-07-24,4,4.21,3.93,4.2,8214,0
2014-07-25,3.94,4.09,3.93,4.09,5223,0
2014-07-28,4.03,4.16,3.93,4.02,9927,0
2014-07-29,4.01,4.12,3.82,4.05,7634,0
2014-07-30,3.7,3.9,3.57,3.75,11490,0
2014-07-31,3.71,3.75,3.7,3.75,940,0
2014-08-01,3.65,3.89,3.52,3.56,11555,0
2014-08-04,3.7,3.85,3.57,3.82,4821,0
2014-08-05,3.8,3.84,3.66,3.76,3625,0
2014-08-06,3.85,3.91,3.73,3.75,29154,0
2014-08-07,3.71,3.9,3.69,3.71,31844,0
2014-08-08,3.79,3.79,3.7,3.75,7986,0
2014-08-11,3.77,3.87,3.74,3.81,9923,0
2014-08-12,3.75,3.8,3.74,3.78,16810,0
2014-08-13,3.77,3.99,3.75,3.81,22207,0
2014-08-14,3.66,3.96,3.66,3.91,10657,0
2014-08-15,3.83,4,3.82,3.86,12984,0
2014-08-18,3.84,3.94,3.6,3.78,15573,0
2014-08-19,3.71,3.99,3.71,3.86,8140,0
2014-08-20,3.78,3.78,3.78,3.78,606,0
2014-08-21,3.68,3.86,3.65,3.73,5850,0
2014-08-22,3.73,3.95,3.72,3.88,7985,0
2014-08-25,3.72,3.87,3.66,3.77,21659,0
2014-08-26,3.8,3.9,3.72,3.85,21895,0
2014-08-27,3.79,3.85,3.78,3.85,2576,0
2014-08-28,3.78,4.1,3.72,3.96,14860,0
2014-08-29,3.95,4.11,3.86,3.88,20662,0
2014-09-02,3.69,3.84,3.69,3.81,19165,0
2014-09-03,3.73,3.73,3.67,3.7,18387,0
2014-09-04,3.65,3.68,3.5,3.53,38843,0
2014-09-05,3.65,3.67,3.58,3.58,22347,0
2014-09-08,3.76,4.13,3.76,4,48775,0
2014-09-09,3.92,4,3.82,3.89,23166,0
2014-09-10,3.71,3.9,3.68,3.8,27538,0
2014-09-11,3.75,3.86,3.65,3.75,16606,0
2014-09-12,3.68,3.79,3.42,3.67,28452,0
2014-09-15,3.53,3.64,3.5,3.5,22202,0
2014-09-16,3.5,3.64,3.4,3.55,40362,0
2014-09-17,3.58,3.61,3.46,3.61,23089,0
2014-09-18,3.59,3.69,3.46,3.59,9422,0
2014-09-19,3.47,3.63,3.47,3.58,21667,0
2014-09-22,3.4,3.4,3.31,3.37,25707,0
2014-09-23,3.35,3.4,3.29,3.35,19293,0
2014-09-24,3.42,3.47,3.31,3.34,7327,0
2014-09-25,3.33,3.33,3.21,3.21,11278,0
2014-09-26,3.22,3.3,3.22,3.29,8127,0
2014-09-29,3.25,3.28,3.21,3.24,7605,0
2014-09-30,3.41,3.45,3.21,3.27,13730,0
2014-10-01,3.25,3.26,3.11,3.23,9990,0
2014-10-02,3.21,3.23,3.08,3.08,7657,0
2014-10-03,3.15,3.28,3.11,3.22,10962,0
2014-10-06,3.14,3.35,3.01,3.28,32832,0
2014-10-07,3.17,3.21,3.08,3.11,4336,0
2014-10-08,3.14,3.14,3.06,3.09,1322,0
2014-10-09,3.12,3.12,3.02,3.02,800,0
2014-10-10,3.04,3.19,3.04,3.12,2784,0
2014-10-13,3.31,3.43,3.13,3.13,17235,0
2014-10-14,3.1,3.23,3.01,3.08,15685,0
2014-10-15,3.16,3.24,3.1,3.18,15717,0
2014-10-17,3.1,3.23,3.1,3.17,4411,0
2014-10-20,3.1,3.15,3,3.12,5985,0
2014-10-21,3.14,3.15,3.03,3.12,1800,0
2014-10-22,3.07,3.17,3,3.04,5728,0
2014-10-23,3.14,3.14,2.59,2.91,11175,0
2014-10-24,2.71,3.04,2.71,3.04,11783,0
2014-10-27,2.91,2.96,2.82,2.94,11157,0
2014-10-28,2.87,2.95,2.73,2.85,37204,0
2014-10-29,2.84,2.85,2.84,2.85,1500,0
2014-10-30,2.92,2.92,2.81,2.83,5908,0
2014-10-31,2.83,2.83,2.78,2.78,1200,0
2014-11-03,2.79,2.79,2.77,2.78,3789,0
2014-11-04,2.76,2.84,2.69,2.69,11250,0
2014-11-05,2.85,2.85,2.66,2.67,3364,0
2014-11-06,2.79,2.84,2.79,2.84,1500,0
2014-11-07,2.77,2.77,2.59,2.59,2286,0
2014-11-10,2.75,2.75,2.62,2.75,2965,0
2014-11-11,2.7,2.72,2.61,2.65,5202,0
2014-11-12,2.53,2.59,2.39,2.54,21911,0
2014-11-13,2.57,2.7,2.45,2.51,11532,0
2014-11-14,2.52,2.53,2.29,2.41,4531,0
2014-11-17,2.35,2.46,2.3,2.43,22325,0
2014-11-18,2.51,4.3,2.51,3,1444409,0
2014-11-19,3.24,4.19,3.24,3.82,5810964,0
2014-11-20,3.92,4.25,3.56,4,3330305,0
2014-11-21,4.06,5.76,4.06,4.8,7181572,0
2014-11-24,4.6,4.6,4.04,4.14,1395739,0
2014-11-25,4.12,4.28,3.9,3.94,751501,0
2014-11-26,4.04,4.45,3.95,4.26,833730,0
2014-11-28,4.45,4.45,4.1,4.1,135937,0
2014-12-01,4.27,5.47,4.12,4.45,3380637,0
2014-12-02,4.53,4.92,4.45,4.62,1191323,0
2014-12-03,4.53,4.55,4.16,4.27,563310,0
2014-12-04,4.36,4.37,4,4.04,408698,0
2014-12-05,4.05,4.38,3.82,4.02,304579,0
2014-12-08,4.07,4.09,3.69,3.75,346989,0
2014-12-09,4.12,4.22,3.8,3.8,1076224,0
2014-12-10,3.81,3.83,3.55,3.6,325487,0
2014-12-11,3.64,3.75,3.38,3.46,218610,0
2014-12-12,3.45,3.67,3.45,3.49,81574,0
2014-12-15,3.64,4,3.5,3.52,243451,0
2014-12-16,3.4,3.45,3.3,3.35,138656,0
2014-12-17,3.24,3.71,3.24,3.41,225041,0
2014-12-18,3.5,3.56,3.41,3.47,120591,0
2014-12-19,3.47,3.47,3.35,3.41,91358,0
2014-12-22,3.81,3.96,3.62,3.68,747645,0
2014-12-23,3.72,3.72,3.64,3.69,88798,0
2014-12-24,3.75,3.76,3.61,3.7,58725,0
2014-12-26,3.65,3.76,3.4,3.73,231637,0
2014-12-29,3.98,3.98,3.5,3.55,160391,0
2014-12-30,3.6,3.73,3.36,3.42,337485,0
2014-12-31,3.45,3.55,3.4,3.5,213160,0
2015-01-02,3.52,3.8,3.43,3.77,212107,0
2015-01-05,3.81,3.97,3.76,3.83,365339,0
2015-01-06,3.9,3.9,3.59,3.69,265580,0
2015-01-07,3.68,3.69,3.5,3.64,78737,0
2015-01-08,3.73,3.9,3.56,3.77,238485,0
2015-01-09,3.8,3.88,3.66,3.85,101732,0
2015-01-12,3.9,3.9,3.8,3.85,95615,0
2015-01-13,3.87,3.87,3.56,3.61,187294,0
2015-01-14,3.58,3.75,3.52,3.7,146326,0
2015-01-15,3.64,3.72,3.55,3.57,71299,0
2015-01-16,3.56,3.7,3.55,3.68,39996,0
2015-01-20,3.71,3.71,3.42,3.62,114589,0
2015-01-21,3.58,3.66,3.33,3.38,213306,0
2015-01-22,3.45,3.45,3.24,3.29,102484,0
2015-01-23,3.25,3.25,2.92,3,313666,0
2015-01-26,3.15,3.35,2.96,3.26,159290,0
2015-01-27,3.46,3.49,3.34,3.38,579180,0
2015-01-28,3.44,3.5,3.35,3.36,120702,0
2015-01-29,3.42,3.51,3.28,3.35,91631,0
2015-01-30,3.31,3.31,3.18,3.22,78959,0
2015-02-02,3.29,3.29,3.12,3.18,48362,0
2015-02-03,3.25,3.38,3.25,3.38,64074,0
2015-02-04,3.52,3.83,3.4,3.63,389697,0
2015-02-05,3.82,3.84,3.66,3.73,164340,0
2015-02-06,3.79,4.1,3.67,3.78,290731,0
2015-02-09,3.79,3.88,3.7,3.85,140984,0
2015-02-10,3.83,3.86,3.74,3.79,100344,0
2015-02-11,3.81,3.82,3.55,3.59,184950,0
2015-02-12,3.59,3.87,3.59,3.8,78832,0
2015-02-13,3.85,3.92,3.71,3.85,102824,0
2015-02-17,4,4,3.8,3.9,194801,0
2015-02-18,3.93,4.18,3.87,4.07,160586,0
2015-02-19,4.03,4.34,4.02,4.2,231470,0
2015-02-20,4.25,4.32,4.15,4.15,131698,0
2015-02-23,4.18,4.22,3.89,4.15,126161,0
2015-02-24,4.15,4.15,4.01,4.06,64463,0
2015-02-25,4.18,4.39,4.1,4.22,343667,0
2015-02-26,4.31,4.8,4.25,4.67,427019,0
2015-02-27,4.65,4.7,4.5,4.5,209002,0
2015-03-02,4.6,4.82,4.49,4.65,347800,0
2015-03-03,4.65,4.68,4.5,4.5,213700,0
2015-03-04,4.46,4.51,4.27,4.4,194600,0
2015-03-05,4.39,4.52,4.39,4.47,92000,0
2015-03-06,4.51,4.63,4.47,4.49,117600,0
2015-03-09,4.45,4.53,4.4,4.48,89300,0
2015-03-10,4.45,4.45,4.14,4.26,129200,0
2015-03-11,4.21,4.3,4.18,4.3,57100,0
2015-03-12,4.27,4.49,4.27,4.46,73700,0
2015-03-13,4.48,4.56,4.25,4.27,117300,0
2015-03-16,4.28,4.38,4.02,4.25,160500,0
2015-03-17,4.35,4.48,4.25,4.34,123400,0
2015-03-18,4.5,5.1,4.44,4.66,1101500,0
2015-03-19,4.72,5.2,4.68,5.06,748100,0
2015-03-20,5.21,5.49,5.01,5.3,772800,0
2015-03-23,5.7,5.83,5.3,5.35,731500,0
2015-03-24,5.32,5.57,5.23,5.37,367200,0
2015-03-25,5.29,5.3,5,5.12,360900,0
2015-03-26,5.15,5.6,5.06,5.4,280900,0
2015-03-27,5.15,5.57,5.15,5.54,210000,0
2015-03-30,2.71,2.94,2.16,2.2,3163800,0
2015-03-31,2.35,2.35,2.09,2.23,615900,0
2015-04-01,2.23,2.27,2.01,2.27,407300,0
2015-04-02,2.27,2.37,2.2,2.32,373500,0
2015-04-06,2.34,2.43,2.26,2.32,243200,0
2015-04-07,2.32,2.35,2.23,2.27,136362,0
2015-04-08,2.27,2.29,2.16,2.18,86300,0
2015-04-09,2.15,2.22,2.11,2.11,132673,0
2015-04-10,2.11,2.2,2.1,2.18,57100,0
2015-04-13,2.16,2.19,2.1,2.18,40200,0
2015-04-14,2.16,2.2,2.08,2.17,124100,0
2015-04-15,2.16,2.18,2.12,2.18,61599,0
2015-04-16,2.17,2.17,2.06,2.11,115012,0
2015-04-17,2.15,2.15,2.01,2.1,82300,0
2015-04-20,2.15,2.19,2.1,2.1,108814,0
2015-04-21,2.09,2.12,1.85,1.95,132036,0
2015-04-22,1.95,2.15,1.95,2.12,107638,0
2015-04-23,2.2,2.24,2.12,2.15,146900,0
2015-04-24,2.18,2.18,2.12,2.17,47300,0
2015-04-27,2.77,3.57,2.61,3.29,9417900,0
2015-04-28,3.22,3.27,2.66,2.66,1320700,0
2015-04-29,2.76,3.15,2.71,2.92,864400,0
2015-04-30,2.99,3.02,2.68,2.73,333300,0
2015-05-01,2.75,2.81,2.55,2.6,305000,0
2015-05-04,2.6,2.7,2.59,2.65,117400,0
2015-05-05,2.79,2.79,2.37,2.41,260900,0
2015-05-06,2.31,2.44,2.31,2.35,173508,0
2015-05-07,2.39,2.39,2.3,2.31,81204,0
2015-05-08,2.37,2.38,2.3,2.38,35900,0
2015-05-11,2.7,2.81,2.45,2.5,629400,0
2015-05-12,2.45,2.5,2.38,2.42,103412,0
2015-05-13,2.43,2.51,2.35,2.38,40900,0
2015-05-14,2.4,2.42,2.34,2.34,59100,0
2015-05-15,2.35,2.36,2.3,2.33,57784,0
2015-05-18,2.32,2.48,2.32,2.43,124424,0
2015-05-19,2.42,2.49,2.34,2.4,75200,0
2015-05-20,2.38,2.5,2.35,2.39,29500,0
2015-05-21,2.33,2.4,2.33,2.34,53800,0
2015-05-22,2.37,2.47,2.31,2.37,63000,0
2015-05-26,2.32,2.4,2.28,2.31,39683,0
2015-05-27,2.27,2.35,2.15,2.31,304400,0
2015-05-28,2.24,2.38,2.24,2.35,56590,0
2015-05-29,2.34,2.36,2.26,2.3,47500,0
2015-06-01,2.4,2.4,2.27,2.3,118500,0
2015-06-02,2.28,2.32,2.21,2.29,261742,0
2015-06-03,2.27,2.4,2.23,2.35,74800,0
2015-06-04,2.33,2.33,2.25,2.25,251700,0
2015-06-05,2.27,2.35,2.27,2.32,98100,0
2015-06-08,2.3,2.33,2.22,2.22,81200,0
2015-06-09,2.28,2.3,2.22,2.3,49065,0
2015-06-10,2.42,2.84,2.22,2.36,2130848,0
2015-06-11,2.33,2.41,2.27,2.27,148789,0
2015-06-12,2.3,2.35,2.25,2.31,101100,0
2015-06-15,2.25,2.31,2.24,2.29,104400,0
2015-06-16,2.29,2.39,2.25,2.25,85500,0
2015-06-17,2.27,2.32,2.26,2.26,57400,0
2015-06-18,2.29,2.32,2.28,2.3,30800,0
2015-06-19,2.33,2.36,2.26,2.29,30800,0
2015-06-22,2.32,2.36,2.27,2.31,74500,0
2015-06-23,2.33,2.48,2.3,2.41,110555,0
2015-06-24,2.44,2.47,2.38,2.41,80400,0
2015-06-25,2.45,2.46,2.36,2.38,31400,0
2015-06-26,2.4,2.4,2.28,2.28,48500,0
2015-06-29,2.32,2.33,2.2,2.22,91600,0
2015-06-30,2.23,2.23,2.1,2.19,68564,0
2015-07-01,2.22,2.23,2.17,2.17,28000,0
2015-07-02,2.17,2.22,2.14,2.17,83200,0
2015-07-06,2.1,2.17,2.1,2.16,32100,0
2015-07-07,2.09,2.15,2.02,2.07,60600,0
2015-07-08,2.06,2.07,1.94,1.97,84000,0
2015-07-09,2,2.07,1.91,1.91,121300,0
2015-07-10,1.97,2.06,1.92,2,61800,0
2015-07-13,2.01,2.1,2.01,2.03,17100,0
2015-07-14,2.05,2.1,2.05,2.06,8125,0
2015-07-15,2.1,2.12,2.01,2.03,12273,0
2015-07-16,2.07,2.09,1.94,2.03,18000,0
2015-07-17,1.98,2.03,1.96,1.99,11400,0
2015-07-20,1.98,2,1.92,1.92,22100,0
2015-07-21,2,2,1.86,1.92,47800,0
2015-07-22,1.98,1.98,1.92,1.97,13600,0
2015-07-23,1.94,2.55,1.9,2.01,1004100,0
2015-07-24,2.02,2.09,1.93,1.93,103500,0
2015-07-27,1.94,2,1.87,1.89,60100,0
2015-07-28,2.06,2.06,1.9,1.93,73600,0
2015-07-29,1.98,2.04,1.93,1.98,48900,0
2015-07-30,2.01,2.01,1.88,1.91,34100,0
2015-07-31,1.94,1.96,1.87,1.96,26500,0
2015-08-03,1.96,2,1.9,1.91,13150,0
2015-08-04,1.92,1.99,1.92,1.94,11700,0
2015-08-05,1.97,2,1.8,1.88,64000,0
2015-08-06,1.9,1.9,1.8,1.83,52514,0
2015-08-07,1.8,1.9,1.71,1.76,72000,0
2015-08-10,1.76,1.81,1.7,1.7,46600,0
2015-08-11,1.7,1.79,1.69,1.77,29874,0
2015-08-12,1.69,1.76,1.69,1.7,21500,0
2015-08-13,1.74,1.75,1.7,1.7,7100,0
2015-08-14,1.73,1.77,1.7,1.77,15800,0
2015-08-17,1.76,1.84,1.71,1.79,8400,0
2015-08-18,1.75,1.89,1.74,1.84,14000,0
2015-08-19,1.78,1.86,1.7,1.85,9900,0
2015-08-20,1.73,1.78,1.72,1.72,41100,0
2015-08-21,1.73,1.74,1.69,1.7,28600,0
2015-08-24,1.61,1.7,1.46,1.68,58924,0
2015-08-25,1.66,1.73,1.64,1.72,25900,0
2015-08-26,1.6,1.71,1.58,1.68,8400,0
2015-08-27,1.58,1.66,1.52,1.61,33400,0
2015-08-28,1.6,1.72,1.6,1.71,11700,0
2015-08-31,1.63,1.91,1.62,1.77,66400,0
2015-09-01,1.62,1.77,1.62,1.77,11400,0
2015-09-02,1.71,1.78,1.71,1.76,17000,0
2015-09-03,1.76,1.9,1.7,1.7,23100,0
2015-09-04,1.73,1.89,1.7,1.79,18200,0
2015-09-08,1.84,1.84,1.81,1.81,16200,0
2015-09-09,1.78,1.84,1.75,1.78,21200,0
2015-09-10,1.75,1.83,1.7,1.79,9632,0
2015-09-11,1.84,1.84,1.68,1.7,34200,0
2015-09-14,1.64,1.8,1.64,1.7,6000,0
2015-09-15,1.8,1.8,1.61,1.72,6300,0
2015-09-16,1.75,1.83,1.62,1.68,24900,0
2015-09-17,2.38,3.28,2.1,3.28,12632600,0
2015-09-18,4.48,7.85,3.81,4.9,40699300,0
2015-09-21,4.54,4.7,3.61,3.65,8254100,0
2015-09-22,3.92,4.64,3.77,4.04,8278500,0
2015-09-23,4.25,5.59,4.04,5.24,16592700,0
2015-09-24,4.96,5.78,4.67,5.02,9166903,0
2015-09-25,5.35,5.45,4.66,4.75,5977800,0
2015-09-28,4.65,4.9,3.76,3.81,2641715,0
2015-09-29,4.14,4.6,3.82,4.1,2463600,0
2015-09-30,4.21,4.47,3.95,4.14,1492600,0
2015-10-01,4.11,4.11,3.52,3.83,1537200,0
2015-10-02,3.62,3.85,3.5,3.7,875900,0
2015-10-05,3.62,3.84,3.44,3.59,924491,0
2015-10-06,3.75,4.27,3.6,4.12,3333100,0
2015-10-07,4.43,4.85,4.29,4.55,5184400,0
2015-10-08,4.43,4.67,4.1,4.27,1889800,0
2015-10-09,4.18,4.38,3.93,4.2,1726100,0
2015-10-12,4.97,5.3,4.55,4.66,13095520,0
2015-10-13,4.36,4.46,4.1,4.24,3605500,0
2015-10-14,4.19,4.25,4.02,4.12,1028800,0
2015-10-15,4.12,4.2,4,4.18,902600,0
2015-10-16,4.16,4.2,4.05,4.15,391200,0
2015-10-19,4,4.18,3.89,3.98,784300,0
2015-10-20,3.94,3.99,3.59,3.66,901667,0
2015-10-21,3.72,3.8,3.45,3.6,708700,0
2015-10-22,3.97,4.05,3.41,3.52,3122900,0
2015-10-23,3.52,3.61,3.35,3.61,542300,0
2015-10-26,3.53,3.57,3.31,3.38,638400,0
2015-10-27,3.32,3.38,2.91,2.98,907300,0
2015-10-28,3.04,3.45,2.95,3.22,1056100,0
2015-10-29,3.13,3.35,3.1,3.15,427800,0
2015-10-30,3.12,3.34,3.04,3.33,433400,0
2015-11-02,3.26,3.44,3.26,3.43,427642,0
2015-11-03,3.49,3.54,3.35,3.4,293300,0
2015-11-04,3.32,3.56,3.29,3.36,580200,0
2015-11-05,3.3,3.46,3.14,3.27,533900,0
2015-11-06,3.25,3.25,3.12,3.17,212100,0
2015-11-09,3.11,3.2,3.01,3.2,504354,0
2015-11-10,3.21,3.21,3.05,3.15,133000,0
2015-11-11,3.07,3.15,3.01,3.06,256800,0
2015-11-12,3.06,3.06,2.92,3,214200,0
2015-11-13,2.92,3.09,2.92,3.03,162700,0
2015-11-16,2.95,3.02,2.77,2.91,458300,0
2015-11-17,2.9,2.91,2.62,2.64,539600,0
2015-11-18,2.67,2.71,2.55,2.68,296600,0
2015-11-19,2.63,2.77,2.63,2.71,184600,0
2015-11-20,2.63,2.71,2.58,2.64,269000,0
2015-11-23,3.64,3.89,3.25,3.39,14278300,0
2015-11-24,3.24,3.3,2.99,3.07,1345800,0
2015-11-25,3.07,3.45,3.07,3.38,893200,0
2015-11-27,3.68,3.74,3.16,3.23,988200,0
2015-11-30,3.36,3.58,3.33,3.5,1121500,0
2015-12-01,3.64,3.66,3.41,3.55,463596,0
2015-12-02,3.51,3.54,3.37,3.45,278762,0
2015-12-03,3.39,3.45,3.05,3.34,381615,0
2015-12-04,3.28,3.29,3.11,3.26,210700,0
2015-12-07,3.25,3.3,3.02,3.1,280300,0
2015-12-08,3.06,3.13,3.02,3.1,148170,0
2015-12-09,3.08,3.08,2.9,2.97,228900,0
2015-12-10,3,3.17,2.92,3.15,432300,0
2015-12-11,3.12,3.15,2.97,3.04,212800,0
2015-12-14,3.01,3.01,2.82,2.86,247321,0
2015-12-15,2.87,2.92,2.87,2.91,113300,0
2015-12-16,2.9,2.99,2.85,2.99,132800,0
2015-12-17,3.21,3.21,3,3.03,311900,0
2015-12-18,3.08,3.12,3,3.05,140100,0
2015-12-21,3.08,3.17,3.03,3.12,156000,0
2015-12-22,3.05,3.18,3.05,3.06,150410,0
2015-12-23,3.06,3.14,3.06,3.14,83600,0
2015-12-24,3.1,3.18,3.1,3.17,38818,0
2015-12-28,3.12,3.228,3.08,3.13,133331,0
2015-12-29,3.08,3.11,2.97,3,191258,0
2015-12-30,2.98,3.018,2.92,2.92,152657,0
2015-12-31,2.91,2.99,2.91,2.92,93458,0
2016-01-04,2.91,2.949,2.85,2.85,195043,0
2016-01-05,3.05,3.05,2.81,2.85,233858,0
2016-01-06,2.87,2.87,2.77,2.8,193280,0
2016-01-07,2.79,2.79,2.5,2.5,385172,0
2016-01-08,2.64,2.67,2.35,2.4,296153,0
2016-01-11,2.64,2.64,2.28,2.4,221917,0
2016-01-12,2.41,2.5,2.29,2.4,165319,0
2016-01-13,2.36,2.48,2.21,2.29,202622,0
2016-01-14,2.16,2.2378,2,2.11,380234,0
2016-01-15,2.03,2.03,1.85,1.99,258559,0
2016-01-19,2.34,2.34,2.01,2.04,525000,0
2016-01-20,1.99,2.01,1.88,2,360510,0
2016-01-21,1.91,2.17,1.91,2.14,195552,0
2016-01-22,2.15,2.279,2.15,2.16,151965,0
2016-01-25,2.19,2.25,2.16,2.17,118793,0
2016-01-26,2.15,2.25,2.1,2.23,98337,0
2016-01-27,2.14,2.23,2.14,2.19,76447,0
2016-01-28,2.19,2.22,2.12,2.2,49273,0
2016-01-29,2.17,2.25,2.13,2.2,56965,0
2016-02-01,2.12,2.21,2.114,2.21,77892,0
2016-02-02,2.16,2.2,2.12,2.12,45972,0
2016-02-03,2.13,2.13,2.0101,2.08,94316,0
2016-02-04,2.06,2.28,2.06,2.13,207620,0
2016-02-05,2.213,2.213,2.15,2.1683,71325,0
2016-02-08,2.15,2.1525,2,2.04,120082,0
2016-02-09,2,2.07,1.95,2,120172,0
2016-02-10,2.03,2.08,1.96,2,69949,0
2016-02-11,1.95,2.01,1.9,1.95,133189,0
2016-02-12,1.98,2.05,1.96,2.05,56892,0
2016-02-16,2.05,2.15,2.05,2.14,58903,0
2016-02-17,2.06,2.51,2.06,2.28,177862,0
2016-02-18,2.26,2.41,2.25,2.32,101124,0
2016-02-19,2.34,2.34,2.2,2.26,44851,0
2016-02-22,2.3,2.352,2.13,2.21,104559,0
2016-02-23,2.19,2.2568,2.13,2.16,39063,0
2016-02-24,2.17,2.2599,2.05,2.14,63561,0
2016-02-25,2.12,2.2399,2.1,2.22,63690,0
2016-02-26,2.23,2.2799,2.13,2.17,83315,0
2016-02-29,2.18,2.1895,2.1,2.11,58048,0
2016-03-01,2.1305,2.1999,2.1,2.16,32910,0
2016-03-02,2.1995,2.34,2.18,2.3,145097,0
2016-03-03,2.4,2.52,2.29,2.39,242965,0
2016-03-04,2.46,2.46,2.26,2.43,100814,0
2016-03-07,2.48,2.5334,2.39,2.42,101857,0
2016-03-08,2.58,2.58,2.27,2.325,78930,0
2016-03-09,2.3749,2.38,2.21,2.28,85515,0
2016-03-10,2.235,2.28,2.11,2.2,65239,0
2016-03-11,2.29,2.36,2.22,2.28,57803,0
2016-03-14,2.35,2.4,2.27,2.37,148731,0
2016-03-15,2.33,2.39,2.25,2.31,59499,0
2016-03-16,2.27,2.37,2.23,2.34,62339,0
2016-03-17,2.45,2.45,2.32,2.37,182960,0
2016-03-18,2.3308,2.41,2.27,2.38,67052,0
2016-03-21,2.32,2.45,2.32,2.38,168213,0
2016-03-22,2.38,2.8499,2.38,2.7,637091,0
2016-03-23,2.77,3.1,2.5508,2.69,588074,0
2016-03-24,2.69,2.93,2.5501,2.93,207518,0
2016-03-28,2.88,2.9183,2.65,2.74,160617,0
2016-03-29,2.65,2.7899,2.63,2.72,82895,0
2016-03-30,2.69,2.75,2.58,2.71,68860,0
2016-03-31,2.71,2.8,2.71,2.79,40033,0
2016-04-01,2.83,2.8394,2.67,2.77,109925,0
2016-04-04,2.73,3,2.7,2.73,237914,0
2016-04-05,2.83,2.89,2.71,2.79,168105,0
2016-04-06,2.8,3.25,2.7699,3.11,791674,0
2016-04-07,3.05,3.1099,2.916,3.05,194155,0
2016-04-08,3,3.15,2.91,3.1,129121,0
2016-04-11,3.45,3.59,3.22,3.35,2752763,0
2016-04-12,3.4,3.4,3.04,3.14,434826,0
2016-04-13,3.15,3.25,3.06,3.17,207564,0
2016-04-14,3.15,3.19,3.09,3.14,67317,0
2016-04-15,3.09,3.1899,3,3.07,126400,0
2016-04-18,3.12,3.14,3.01,3.01,93527,0
2016-04-19,3.05,3.1,2.83,2.95,103388,0
2016-04-20,2.9,2.9571,2.87,2.92,52129,0
2016-04-21,2.92,2.95,2.84,2.93,57796,0
2016-04-22,2.94,3.15,2.869,3.09,231059,0
2016-04-25,3.11,3.171,3.02,3.02,52339,0
2016-04-26,2.96,3.08,2.9,3.04,90406,0
2016-04-27,3.06,3.06,2.85,2.91,127291,0
2016-04-28,2.91,2.9696,2.88,2.89,37560,0
2016-04-29,2.84,2.92,2.84,2.84,58869,0
2016-05-02,2.98,2.98,2.84,2.9,63130,0
2016-05-03,2.8,2.9,2.8,2.83,49153,0
2016-05-04,2.8,2.89,2.62,2.63,107729,0
2016-05-05,2.62,2.792,2.6,2.6,83602,0
2016-05-06,2.58,2.75,2.58,2.7343,52534,0
2016-05-09,2.74,2.78,2.65,2.74,70408,0
2016-05-10,2.801,2.801,2.65,2.75,40642,0
2016-05-11,2.7501,2.824,2.61,2.6962,24698,0
2016-05-12,2.67,2.67,2.5,2.54,122143,0
2016-05-13,2.41,2.6,2.41,2.55,37200,0
2016-05-16,2.58,2.65,2.58,2.63,43099,0
2016-05-17,2.68,2.68,2.55,2.63,63284,0
2016-05-18,2.55,2.71,2.55,2.62,54279,0
2016-05-19,2.56,2.61,2.5101,2.5101,41170,0
2016-05-20,2.5,2.6599,2.5,2.64,166462,0
2016-05-23,2.73,2.76,2.61,2.76,49919,0
2016-05-24,2.68,2.94,2.6795,2.81,302665,0
2016-05-25,2.78,2.93,2.7,2.7,106795,0
2016-05-26,2.69,2.88,2.6,2.77,105309,0
2016-05-27,2.82,2.85,2.7201,2.79,37482,0
2016-05-31,2.73,2.89,2.73,2.87,45710,0
2016-06-01,2.96,3.09,2.76,2.96,340141,0
2016-06-02,2.96,2.96,2.84,2.9,70454,0
2016-06-03,2.86,3.1,2.85,3.0699,284900,0
2016-06-06,3.1,3.16,2.95,3,237960,0
2016-06-07,2.95,3.029,2.88,2.97,88570,0
2016-06-08,2.91,2.9998,2.82,2.95,117264,0
2016-06-09,2.9,2.9,2.85,2.86,28432,0
2016-06-10,2.87,2.87,2.71,2.81,73143,0
2016-06-13,2.7401,2.8099,2.72,2.75,47508,0
2016-06-14,2.72,2.7663,2.5,2.68,129111,0
2016-06-15,2.88,2.92,2.61,2.67,287586,0
2016-06-16,2.65,2.78,2.62,2.78,46336,0
2016-06-17,2.75,2.8,2.6,2.62,113244,0
2016-06-20,2.6501,2.72,2.64,2.67,32376,0
2016-06-21,2.62,2.81,2.6,2.81,73374,0
2016-06-22,2.78,2.78,2.66,2.67,19341,0
2016-06-23,2.6996,2.75,2.66,2.67,24802,0
2016-06-24,2.56,2.6899,2.56,2.6001,67078,0
2016-06-27,2.57,2.5706,2.51,2.545,95893,0
2016-06-28,2.65,2.65,2.5,2.61,60662,0
2016-06-29,2.63,2.65,2.52,2.59,90957,0
2016-06-30,2.55,2.75,2.55,2.555,49452,0
2016-07-01,2.61,2.66,2.53,2.63,48726,0
2016-07-05,2.09,2.28,2.01,2.11,605292,0
2016-07-06,2.23,2.27,2.18,2.23,71549,0
2016-07-07,2.27,2.33,2.25,2.25,100021,0
2016-07-08,2.24,2.42,2.24,2.28,140516,0
2016-07-11,2.26,2.4,2.24,2.29,72898,0
2016-07-12,2.39,2.39,2.23,2.28,69646,0
2016-07-13,2.28,2.29,2.19,2.21,63556,0
2016-07-14,2.21,2.25,2.18,2.21,52251,0
2016-07-15,2.17,2.24,2.15,2.17,78203,0
2016-07-18,2.17,2.2598,2.15,2.23,50392,0
2016-07-19,2.26,2.26,2.04,2.2,128274,0
2016-07-20,2.17,2.28,2.17,2.21,100080,0
2016-07-21,2.2,2.26,2.161,2.2,93662,0
2016-07-22,2.17,2.19,2.08,2.09,68297,0
2016-07-25,2.14,2.21,2.11,2.13,60274,0
2016-07-26,2.18,2.18,2.08,2.1346,59325,0
2016-07-27,2.1772,2.18,2.11,2.11,16794,0
2016-07-28,2.1201,2.14,2.06,2.07,57562,0
2016-07-29,2.0745,2.1057,2.05,2.1,32010,0
2016-08-01,2.12,2.14,2.09,2.1,30769,0
2016-08-02,2.07,2.12,2.0501,2.07,26711,0
2016-08-03,2.07,2.135,2.06,2.12,92270,0
2016-08-04,2.15,2.159,2.05,2.1,36060,0
2016-08-05,2.14,2.1999,2.11,2.14,46371,0
2016-08-08,2.24,2.24,2.17,2.19,44621,0
2016-08-09,2.17,2.2161,2.16,2.18,36537,0
2016-08-10,2.21,2.21,2.16,2.18,19130,0
2016-08-11,2.16,2.196,2.15,2.17,34798,0
2016-08-12,2.2,2.25,2.1853,2.19,27296,0
2016-08-15,2.19,2.3,2.19,2.25,33633,0
2016-08-16,2.229,2.2779,2.2,2.21,15629,0
2016-08-17,2.19,2.29,2.19,2.22,27876,0
2016-08-18,2.22,2.28,2.21,2.25,20166,0
2016-08-19,2.2376,2.2599,2.21,2.23,11600,0
2016-08-22,2.2,2.5272,2.2,2.44,439930,0
2016-08-23,2.49,2.49,2.3,2.37,82475,0
2016-08-24,2.35,2.55,2.33,2.46,225548,0
2016-08-25,2.45,2.4999,2.3401,2.37,60848,0
2016-08-26,2.4,2.4143,2.31,2.4,45473,0
2016-08-29,2.57,2.57,2.34,2.5,515559,0
2016-08-30,2.5,2.65,2.38,2.61,277964,0
2016-08-31,2.66,2.66,2.47,2.48,115991,0
2016-09-01,2.47,2.5,2.42,2.47,65318,0
2016-09-02,2.57,2.57,2.3,2.36,189673,0
2016-09-06,2.4194,2.4718,2.39,2.43,83341,0
2016-09-07,2.4195,2.55,2.4195,2.51,84154,0
2016-09-08,2.52,2.52,2.35,2.3896,43948,0
2016-09-09,2.32,2.39,2.3,2.36,45741,0
2016-09-12,2.3,2.4522,2.3,2.38,40558,0
2016-09-13,2.42,2.49,2.356,2.36,55079,0
2016-09-14,2.3912,2.4059,2.27,2.28,94371,0
2016-09-15,2.3967,2.4,2.22,2.28,25712,0
2016-09-16,2.31,2.38,2.245,2.31,62215,0
2016-09-19,2.31,2.4,2.24,2.38,40658,0
2016-09-20,2.82,2.82,2.48,2.52,1107436,0
2016-09-21,2.6,2.64,2.5,2.62,100296,0
2016-09-22,2.62,2.7795,2.501,2.68,183061,0
2016-09-23,2.63,2.709,2.55,2.63,77519,0
2016-09-26,2.69,2.69,2.55,2.6,55428,0
2016-09-27,2.66,2.75,2.62,2.69,75924,0
2016-09-28,2.63,2.78,2.63,2.7201,91843,0
2016-09-29,2.77,2.79,2.52,2.5601,124486,0
2016-09-30,2.6,2.74,2.5692,2.645,41081,0
2016-10-03,2.659,2.68,2.56,2.59,24478,0
2016-10-04,2.66,2.7111,2.57,2.62,59833,0
2016-10-05,2.61,2.69,2.58,2.68,40803,0
2016-10-06,2.68,2.68,2.55,2.59,63496,0
2016-10-07,2.56,2.5935,2.4,2.5,55652,0
2016-10-10,2.5,2.63,2.47,2.58,76772,0
2016-10-11,2.59,2.59,2.42,2.47,50563,0
2016-10-12,2.5,2.56,2.42,2.4838,23201,0
2016-10-13,2.45,2.56,2.44,2.51,16846,0
2016-10-14,2.52,2.53,2.3601,2.44,39414,0
2016-10-17,2.45,2.49,2.36,2.4,19013,0
2016-10-18,2.42,2.48,2.4,2.45,18598,0
2016-10-19,2.45,2.45,2.34,2.41,84597,0
2016-10-20,2.43,2.445,2.36,2.42,15809,0
2016-10-21,2.36,2.4465,2.3301,2.38,32688,0
2016-10-24,2.38,2.42,2.33,2.42,28124,0
2016-10-25,2.45,2.48,2.3,2.35,57208,0
2016-10-26,2.34,2.39,2.2688,2.33,47836,0
2016-10-27,2.35,2.5,2.26,2.5,90679,0
2016-10-28,2.5,2.5,2.26,2.35,53952,0
2016-10-31,2.3536,2.42,2.32,2.42,6922,0
2016-11-01,2.391,2.5,2.32,2.38,75858,0
2016-11-02,2.38,2.4,2.21,2.338,44961,0
2016-11-03,2.33,2.3899,2.17,2.28,107637,0
2016-11-04,2.27,2.38,2.1909,2.34,70271,0
2016-11-07,2.29,2.33,2.21,2.25,43146,0
2016-11-08,2.23,2.29,2.1,2.14,66003,0
2016-11-09,2.4,2.4,2.17,2.24,36515,0
2016-11-10,2.25,2.2922,2.22,2.26,30022,0
2016-11-11,2.22,2.37,2.17,2.35,40799,0
2016-11-14,2.36,2.36,2.2,2.2,38397,0
2016-11-15,2.23,2.34,2.22,2.33,12615,0
2016-11-16,2.29,2.366,2.21,2.32,81839,0
2016-11-17,2.33,2.37,2.2334,2.32,20436,0
2016-11-18,2.35,2.3646,2.21,2.32,36860,0
2016-11-21,2.35,2.35,2.2,2.2,38421,0
2016-11-22,2.23,2.2513,2.16,2.2099,48980,0
2016-11-23,2.2,2.2766,2.1,2.16,57472,0
2016-11-25,2.16,2.33,2.1139,2.33,19414,0
2016-11-28,2.32,2.32,2.21,2.3,29517,0
2016-11-29,2.3,2.3,2.25,2.2601,4345,0
2016-11-30,2.27,2.289,2.2,2.21,28592,0
2016-12-01,2.18,2.22,2.15,2.15,63120,0
2016-12-02,2.15,2.2,2.1,2.2,24008,0
2016-12-05,2.17,2.3,2.16,2.18,65587,0
2016-12-06,2.2,2.25,2.17,2.23,28699,0
2016-12-07,2.2299,2.2299,2.12,2.16,52696,0
2016-12-08,2.2,2.2,2.12,2.12,39063,0
2016-12-09,2.09,2.2,2.09,2.2,15286,0
2016-12-12,2.15,2.23,2.06,2.11,33848,0
2016-12-13,2.03,2.11,1.96,2,96162,0
2016-12-14,2.02,2.1599,2.02,2.1599,35077,0
2016-12-15,2.13,2.19,2.12,2.14,33571,0
2016-12-16,2.25,2.45,2.16,2.33,466222,0
2016-12-19,2.31,2.41,2.28,2.33,50153,0
2016-12-20,2.3,2.39,2.28,2.38,63336,0
2016-12-21,2.35,2.37,2.3,2.3699,69459,0
2016-12-22,2.33,2.51,2.33,2.43,69104,0
2016-12-23,2.43,2.44,2.39,2.42,40218,0
2016-12-27,2.33,2.5358,2.309,2.42,97644,0
2016-12-28,2.45,2.472,2.3976,2.4289,21536,0
2016-12-29,2.4,2.49,2.34,2.47,32887,0
2016-12-30,2.41,2.49,2.37,2.38,44220,0
2017-01-03,2.4,2.43,2.33,2.38,34482,0
2017-01-04,2.4,2.45,2.37,2.39,14113,0
2017-01-05,2.42,2.43,2.351,2.39,40080,0
2017-01-06,2.37,2.4789,2.33,2.44,52595,0
2017-01-09,2.45,2.49,2.4101,2.44,102838,0
2017-01-10,2.44,2.49,2.33,2.45,28794,0
2017-01-11,2.4,2.44,2.34,2.36,21451,0
2017-01-12,2.39,2.44,2.31,2.4,24773,0
2017-01-13,2.4169,2.42,2.3494,2.36,24524,0
2017-01-17,2.4,2.43,2.36,2.395,79603,0
2017-01-18,2.4,2.67,2.19,2.25,1111195,0
2017-01-19,2.05,2.15,2.01,2.07,844076,0
2017-01-20,2.07,2.07,2.02,2.06,141313,0
2017-01-23,2.05,2.07,1.95,1.98,239450,0
2017-01-24,1.99,2.015,1.97,2.01,244993,0
2017-01-25,2.02,2.02,1.9,1.95,283201,0
2017-01-26,1.95,1.97,1.92,1.92,48586,0
2017-01-27,1.93,1.95,1.91,1.93,64381,0
2017-01-30,1.91,1.95,1.82,1.84,123818,0
2017-01-31,1.85,1.88,1.74,1.79,218730,0
2017-02-01,1.81,1.8499,1.8,1.83,61656,0
2017-02-02,1.88,1.9,1.83,1.87,105008,0
2017-02-03,1.91,1.91,1.85,1.87,28484,0
2017-02-06,1.88,1.9099,1.85,1.89,42720,0
2017-02-07,1.9,1.92,1.8,1.85,164048,0
2017-02-08,1.95,1.95,1.84,1.89,145185,0
2017-02-09,1.89,2.0344,1.85,2.02,345440,0
2017-02-10,2.01,2.04,1.91,2,235708,0
2017-02-13,1.98,2.03,1.95,1.96,65552,0
2017-02-14,1.96,1.99,1.95,1.97,57821,0
2017-02-15,1.98,2,1.95,1.98,50116,0
2017-02-16,1.99,2.01,1.96,1.98,50953,0
2017-02-17,1.96,1.99,1.95,1.98,34070,0
2017-02-21,1.9999,2,1.92,1.95,68021,0
2017-02-22,1.93,1.98,1.89,1.89,50805,0
2017-02-23,1.91,1.95,1.89,1.9,43168,0
2017-02-24,1.87,1.97,1.84,1.96,50956,0
2017-02-27,1.96,1.97,1.927,1.9624,128906,0
2017-02-28,2.09,2.1,1.91,1.95,205414,0
2017-03-01,1.94,2.02,1.94,2.01,55800,0
2017-03-02,2,2.0795,1.99,2.06,60201,0
2017-03-03,2.03,2.0662,1.96,2.04,29865,0
2017-03-06,2,2.04,1.99,1.99,23345,0
2017-03-07,2.01,2.01,1.99,2,18886,0
2017-03-08,2.01,2.01,1.95,1.97,36633,0
2017-03-09,1.95,2,1.95,1.982,32251,0
2017-03-10,1.98,2.001,1.965,1.99,23531,0
2017-03-13,1.98,2,1.97,1.98,65405,0
2017-03-14,1.97,1.9992,1.97,1.99,14321,0
2017-03-15,1.98,1.99,1.92,1.93,19801,0
2017-03-16,1.95,1.97,1.91,1.94,41980,0
2017-03-17,1.9104,1.98,1.83,1.97,74525,0
2017-03-20,1.98,1.98,1.91,1.96,27713,0
2017-03-21,1.96,1.98,1.89,1.93,40810,0
2017-03-22,1.87,1.94,1.84,1.88,47841,0
2017-03-23,1.86,1.89,1.85,1.87,28981,0
2017-03-24,1.9,1.96,1.87,1.89,24891,0
2017-03-27,1.8952,1.9,1.85,1.88,44596,0
2017-03-28,1.86,1.94,1.86,1.91,36011,0
2017-03-29,1.88,1.96,1.88,1.91,26973,0
2017-03-30,1.9,1.9516,1.89,1.92,14052,0
2017-03-31,1.96,1.96,1.89,1.91,15996,0
2017-04-03,1.94,1.94,1.884,1.92,27201,0
2017-04-04,1.93,1.93,1.89,1.91,10229,0
2017-04-05,1.91,1.93,1.88,1.885,38005,0
2017-04-06,1.91,1.91,1.865,1.91,29000,0
2017-04-07,1.89,1.9,1.8766,1.882,7075,0
2017-04-10,1.88,1.89,1.85,1.8578,32499,0
2017-04-11,1.85,1.891,1.85,1.88,19020,0
2017-04-12,1.88,1.8815,1.83,1.83,27497,0
2017-04-13,1.84,1.88,1.84,1.84,24804,0
2017-04-17,1.84,1.85,1.82,1.84,14775,0
2017-04-18,1.84,1.8918,1.83,1.86,39689,0
2017-04-19,1.86,1.87,1.84,1.86,12065,0
2017-04-20,1.83,1.878,1.83,1.85,19400,0
2017-04-21,1.83,1.83,1.8,1.81,32941,0
2017-04-24,1.8,1.89,1.75,1.82,52654,0
2017-04-25,2.16,2.19,1.85,1.88,2222038,0
2017-04-26,1.85,1.93,1.83,1.92,144669,0
2017-04-27,1.91,1.91,1.85,1.91,33080,0
2017-04-28,1.8902,1.9,1.88,1.89,30397,0
2017-05-01,1.88,1.88,1.81,1.85,80503,0
2017-05-02,1.86,1.8644,1.82,1.83,33895,0
2017-05-03,1.81,1.8608,1.81,1.81,33138,0
2017-05-04,1.84,1.8524,1.81,1.84,44100,0
2017-05-05,1.83,1.87,1.78,1.82,42560,0
2017-05-08,1.83,1.84,1.75,1.83,39056,0
2017-05-09,1.82,1.83,1.76,1.81,28714,0
2017-05-10,1.82,1.83,1.7618,1.81,18153,0
2017-05-11,1.87,1.94,1.75,1.79,87515,0
2017-05-12,1.77,1.79,1.7632,1.77,14448,0
2017-05-15,1.78,1.85,1.78,1.84,10968,0
2017-05-16,1.88,1.88,1.78,1.86,23755,0
2017-05-17,1.87,1.87,1.78,1.85,21029,0
2017-05-18,1.87,1.87,1.7837,1.87,17724,0
2017-05-19,1.845,1.845,1.82,1.8301,8681,0
2017-05-22,1.87,1.87,1.79,1.85,20225,0
2017-05-23,1.85,1.85,1.8228,1.8361,6789,0
2017-05-24,1.81,1.86,1.75,1.75,23538,0
2017-05-25,1.79,1.87,1.77,1.78,24868,0
2017-05-26,1.85,1.85,1.72,1.8199,16625,0
2017-05-30,1.79,1.8499,1.74,1.76,28595,0
2017-05-31,1.76,1.7952,1.76,1.77,7315,0
2017-06-01,1.97,1.97,1.8,1.87,37191,0
2017-06-02,1.76,1.94,1.76,1.84,7563,0
2017-06-05,1.84,1.84,1.795,1.82,18871,0
2017-06-06,1.8,1.88,1.79,1.82,20089,0
2017-06-07,1.82,1.82,1.79,1.8,17272,0
2017-06-08,1.8,1.8269,1.78,1.79,23827,0
2017-06-09,1.7924,1.82,1.78,1.78,14593,0
2017-06-12,1.7999,1.8,1.78,1.78,7167,0
2017-06-13,1.8,1.8,1.78,1.78,10025,0
2017-06-14,1.78,1.8,1.78,1.8,25531,0
2017-06-15,1.78,1.7889,1.78,1.78,7490,0
2017-06-16,1.78,1.79,1.78,1.78,4719,0
2017-06-19,1.8,1.8128,1.77,1.78,74997,0
2017-06-20,1.78,1.84,1.78,1.84,23453,0
2017-06-21,1.85,1.85,1.82,1.8433,12623,0
2017-06-22,1.82,1.87,1.81,1.82,28592,0
2017-06-23,1.87,1.87,1.832,1.845,7316,0
2017-06-26,1.88,1.88,1.79,1.8,17069,0
2017-06-27,1.78,1.8,1.78,1.78,16508,0
2017-06-28,1.78,1.8,1.78,1.79,34896,0
2017-06-29,1.78,1.79,1.78,1.78,31279,0
2017-06-30,1.799,1.84,1.775,1.7901,10059,0
2017-07-03,1.74,1.823,1.72,1.8,77839,0
2017-07-05,1.8,1.85,1.76,1.8,28852,0
2017-07-06,1.79,1.84,1.76,1.815,19852,0
2017-07-07,1.8,1.85,1.8,1.85,12860,0
2017-07-10,1.82,1.85,1.77,1.8,29864,0
2017-07-11,1.813,1.82,1.8011,1.82,4558,0
2017-07-12,1.82,1.82,1.76,1.8,27163,0
2017-07-13,1.8299,1.83,1.78,1.79,4642,0
2017-07-14,1.8115,1.83,1.77,1.8,23785,0
2017-07-17,1.85,1.85,1.78,1.8,18281,0
2017-07-18,1.78,1.8,1.76,1.78,6224,0
2017-07-19,1.76,1.82,1.76,1.82,31030,0
2017-07-20,1.78,1.82,1.7701,1.82,31390,0
2017-07-21,1.76,1.83,1.76,1.7974,40317,0
2017-07-24,1.76,1.8,1.76,1.7828,12087,0
2017-07-25,1.82,1.82,1.78,1.7899,13237,0
2017-07-26,1.78,1.82,1.7711,1.8001,26409,0
2017-07-27,1.79,1.85,1.77,1.82,32192,0
2017-07-28,1.82,1.84,1.81,1.82,38460,0
2017-07-31,1.8,1.8,1.75,1.7706,87670,0
2017-08-01,1.775,1.79,1.75,1.78,28755,0
2017-08-02,1.75,1.77,1.74,1.7532,46062,0
2017-08-03,1.71,1.72,1.6,1.61,63939,0
2017-08-04,1.63,1.72,1.63,1.71,31996,0
2017-08-07,1.76,1.76,1.59,1.59,100019,0
2017-08-08,1.6,1.6395,1.55,1.61,53736,0
2017-08-09,1.58,1.61,1.53,1.53,65241,0
2017-08-10,1.5,1.63,1.5,1.53,24169,0
2017-08-11,1.68,1.68,1.58,1.58,89518,0
2017-08-14,1.56,1.68,1.56,1.64,9916,0
2017-08-15,1.6367,1.66,1.58,1.58,10471,0
2017-08-16,1.58,1.68,1.58,1.67,34507,0
2017-08-17,1.68,1.68,1.63,1.63,19645,0
2017-08-18,1.64,1.65,1.6225,1.64,5349,0
2017-08-21,1.62,1.65,1.58,1.64,33316,0
2017-08-22,1.62,1.65,1.5276,1.62,6182,0
2017-08-23,1.58,1.61,1.53,1.57,23012,0
2017-08-24,1.6,1.68,1.6,1.65,53216,0
2017-08-25,1.6501,1.6501,1.61,1.62,22570,0
2017-08-28,1.66,1.66,1.59,1.62,9065,0
2017-08-29,1.57,1.61,1.57,1.58,8740,0
2017-08-30,1.61,1.61,1.58,1.59,26277,0
2017-08-31,1.6,1.68,1.6,1.67,39497,0
2017-09-01,1.7,1.8,1.7,1.79,87943,0
2017-09-05,1.84,1.84,1.78,1.78,72480,0
2017-09-06,1.84,1.84,1.7,1.72,37885,0
2017-09-07,1.77,1.77,1.73,1.75,9295,0
2017-09-08,1.76,1.76,1.69,1.73,7497,0
2017-09-11,1.74,1.78,1.73,1.7799,7328,0
2017-09-12,1.74,1.79,1.67,1.7442,55814,0
2017-09-13,1.77,1.78,1.72,1.77,9901,0
2017-09-14,1.73,1.78,1.6805,1.72,32959,0
2017-09-15,1.7,1.75,1.7,1.74,16739,0
2017-09-18,1.75,1.75,1.7101,1.73,16135,0
2017-09-19,1.7535,1.79,1.67,1.68,26542,0
2017-09-20,1.67,1.75,1.63,1.7493,23057,0
2017-09-21,1.76,1.76,1.66,1.73,11297,0
2017-09-22,1.7091,1.73,1.7,1.72,5576,0
2017-09-25,1.729,1.73,1.72,1.73,16122,0
2017-09-26,1.68,1.73,1.68,1.6934,15605,0
2017-09-27,1.7,1.73,1.68,1.7215,10799,0
2017-09-28,1.706,1.72,1.69,1.69,4822,0
2017-09-29,1.71,1.7134,1.67,1.69,5964,0
2017-10-02,1.71,1.72,1.64,1.65,21000,0
2017-10-03,1.63,1.7052,1.6,1.665,21409,0
2017-10-04,1.64,1.69,1.62,1.68,11850,0
2017-10-05,1.69,1.73,1.61,1.72,19227,0
2017-10-06,1.7084,1.71,1.65,1.6799,27350,0
2017-10-09,1.6823,1.704,1.65,1.6717,22286,0
2017-10-10,1.66,1.69,1.64,1.66,12400,0
2017-10-11,1.6583,1.66,1.64,1.65,27122,0
2017-10-12,1.66,1.68,1.62,1.6301,22369,0
2017-10-13,1.67,1.67,1.64,1.67,16540,0
2017-10-16,1.67,1.69,1.65,1.674,1785,0
2017-10-17,1.69,1.69,1.6,1.6525,52145,0
2017-10-18,1.62,1.74,1.62,1.7001,46664,0
2017-10-19,1.65,1.7,1.65,1.66,28950,0
2017-10-20,1.6515,1.72,1.64,1.65,31260,0
2017-10-23,1.65,1.71,1.63,1.65,28497,0
2017-10-24,1.65,1.7,1.65,1.68,12600,0
2017-10-25,1.67,1.71,1.67,1.67,3800,0
2017-10-26,1.66,1.67,1.63,1.64,17157,0
2017-10-27,1.6399,1.66,1.53,1.61,39641,0
2017-10-30,1.61,1.71,1.5,1.57,131410,0
2017-10-31,1.69,1.69,1.56,1.56,12264,0
2017-11-01,1.65,1.66,1.5,1.58,47257,0
2017-11-02,1.63,1.63,1.52,1.5995,34605,0
2017-11-03,1.58,1.58,1.54,1.55,22915,0
2017-11-06,1.52,1.57,1.51,1.52,30765,0
2017-11-07,1.52,1.55,1.51,1.51,38877,0
2017-11-08,1.5,1.55,1.44,1.47,34202,0
2017-11-09,1.45,1.5,1.43,1.43,31106,0
2017-11-10,1.4,1.4101,1.38,1.4101,31003,0
