Date,Open,High,Low,Close,Volume,OpenInt
2012-11-19,5.59,5.59,5.11,5.16,82961,0
2012-11-20,5.12,5.4,5.12,5.22,40399,0
2012-11-21,5.27,5.38,5.18,5.3,14853,0
2012-11-23,5.27,5.3,5.14,5.24,9900,0
2012-11-26,5.95,5.95,5.19,5.29,39906,0
2012-11-27,5.23,5.23,5.02,5.09,20510,0
2012-11-28,5.01,5.26,5.01,5.26,59071,0
2012-11-29,5.44,5.7,5.26,5.51,107173,0
2012-11-30,5.45,5.7,5.42,5.64,45910,0
2012-12-03,5.67,5.8,5.52,5.71,8999,0
2012-12-04,5.61,5.7,5.38,5.59,32378,0
2012-12-05,5.54,5.54,5.43,5.52,672,0
2012-12-06,5.15,5.69,5.15,5.66,3500,0
2012-12-07,5.49,5.5,5.45,5.5,4849,0
2012-12-10,5.64,5.64,5.45,5.57,14300,0
2012-12-11,5.53,5.57,5.27,5.46,34400,0
2012-12-12,5.22,5.5,5.19,5.42,20448,0
2012-12-13,5.34,5.44,5.1,5.12,44422,0
2012-12-14,5.16,5.41,5.04,5.24,44879,0
2012-12-17,5.2,5.31,5.06,5.21,61617,0
2012-12-18,5.13,5.27,5.05,5.26,98510,0
2012-12-19,5.25,5.32,5.07,5.07,28830,0
2012-12-20,5.07,5.26,5.01,5.08,50512,0
2012-12-21,5.17,5.22,4.64,4.64,11579,0
2012-12-24,4.66,5.24,4.66,5.24,516,0
2012-12-26,5.05,5.24,4.95,5.1,27350,0
2012-12-27,5.18,5.19,4.95,5.08,6353,0
2012-12-28,5.16,5.17,4.96,5.14,22507,0
2012-12-31,5.08,5.43,5.01,5.43,28952,0
2013-01-02,5.39,5.42,5.17,5.37,3900,0
2013-01-03,5.21,5.33,5.09,5.28,2800,0
2013-01-04,5.37,5.37,5.11,5.3,3452,0
2013-01-07,5.09,5.38,5.09,5.37,2100,0
2013-01-08,5.11,5.39,5.11,5.39,3450,0
2013-01-09,5.27,5.36,5.1,5.22,14500,0
2013-01-10,5.36,5.4,5.2,5.31,34968,0
2013-01-11,5.3,5.34,5.14,5.3,3400,0
2013-01-14,5.25,5.25,5.25,5.25,900,0
2013-01-15,5.3,5.31,5.14,5.3,9330,0
2013-01-16,5.3,5.4,5.27,5.4,22100,0
2013-01-17,5.46,5.5,5.23,5.5,28392,0
2013-01-18,5.5,5.5,5.45,5.5,4100,0
2013-01-22,5.5,5.55,5.45,5.5,5330,0
2013-01-23,5.32,5.54,5.31,5.46,20500,0
2013-01-24,5.52,5.52,5.23,5.48,10028,0
2013-01-25,5.43,5.59,5.43,5.56,7111,0
2013-01-28,5.68,5.69,5.18,5.53,43795,0
2013-01-29,5.32,5.48,5.22,5.33,22200,0
2013-01-30,5.42,5.58,5.28,5.47,25101,0
2013-01-31,5.59,5.74,5.56,5.73,11879,0
2013-02-01,5.6,6.17,5.6,6.17,14100,0
2013-02-04,5.99,6.17,5.61,6.1,46972,0
2013-02-05,6.12,6.31,5.72,6.23,54519,0
2013-02-06,6.13,6.42,6,6.1,30487,0
2013-02-07,6.13,6.2,6.08,6.09,2600,0
2013-02-08,6.1,6.15,6.01,6.13,16722,0
2013-02-11,6.27,6.27,6.03,6.24,20000,0
2013-02-12,6.16,6.37,6.15,6.26,25484,0
2013-02-13,6.33,6.39,6.2,6.35,19977,0
2013-02-14,6.4,6.4,6.28,6.35,3900,0
2013-02-15,6.47,6.47,6.16,6.25,32924,0
2013-02-19,6.16,6.33,6.11,6.28,40007,0
2013-02-20,6.25,6.37,6.22,6.22,7800,0
2013-02-21,6.2,6.32,6.2,6.32,27600,0
2013-02-22,6.2,6.44,6.2,6.26,52400,0
2013-02-25,6.25,6.35,6.2,6.33,28639,0
2013-02-26,6.27,6.33,6.1,6.33,20664,0
2013-02-27,6.25,6.25,5.81,6.19,26460,0
2013-02-28,5.98,6.17,5.98,6.12,8670,0
2013-03-01,6.05,6.2,6.05,6.06,4859,0
2013-03-04,6.24,6.25,6.11,6.15,19142,0
2013-03-05,6.14,6.25,6.14,6.24,6300,0
2013-03-06,6.21,6.28,5.92,6.18,115451,0
2013-03-07,6.21,6.21,6.01,6.18,77874,0
2013-03-08,6.11,6.17,6,6.02,6358,0
2013-03-11,6.22,6.22,6.01,6.06,3610,0
2013-03-12,5.95,6.1,5.78,5.99,66692,0
2013-03-13,5.93,5.99,5.75,5.97,30800,0
2013-03-14,5.9,5.95,5.81,5.87,9979,0
2013-03-15,5.85,5.98,5.74,5.89,46608,0
2013-03-18,5.81,5.88,5.73,5.76,10100,0
2013-03-19,5.74,5.8,5.71,5.71,2400,0
2013-03-20,5.66,5.8,5.66,5.8,2350,0
2013-03-21,5.74,5.89,5.74,5.83,29300,0
2013-03-22,5.78,5.84,5.7,5.79,7625,0
2013-03-25,5.79,5.79,5.46,5.56,120996,0
2013-03-26,5.92,5.92,5.51,5.54,10400,0
2013-03-27,5.64,5.7,5.5,5.58,23018,0
2013-03-28,5.66,5.7,5.48,5.61,80143,0
2013-04-01,5.46,5.68,5.46,5.66,1793,0
2013-04-02,5.61,5.66,5.36,5.45,64387,0
2013-04-03,5.51,5.55,5.38,5.46,5934,0
2013-04-04,5.5,5.5,5.39,5.39,200,0
2013-04-05,5.43,5.49,5.43,5.47,700,0
2013-04-08,5.5,5.51,5.4,5.48,21990,0
2013-04-09,5.5,5.5,5.36,5.48,29564,0
2013-04-10,5.38,5.47,5.35,5.39,30400,0
2013-04-11,5.43,5.43,5.31,5.4,31038,0
2013-04-12,5.31,5.39,5.16,5.37,37396,0
2013-04-15,5.2,5.32,5.2,5.32,4858,0
2013-04-16,5.21,5.32,5.19,5.2,5642,0
2013-04-17,5.32,5.32,5.01,5.01,32825,0
2013-04-18,5,5.05,4.98,5,63820,0
2013-04-19,4.96,5.07,4.96,5.01,2028,0
2013-04-22,5,5.14,5,5.06,9622,0
2013-04-23,5.12,5.15,5.12,5.15,3600,0
2013-04-24,5.15,5.2,5.09,5.09,20469,0
2013-04-25,5.12,5.15,5.12,5.12,16500,0
2013-04-26,5.08,5.22,5.06,5.1,5000,0
2013-04-29,5.07,5.1,5.07,5.1,1228,0
2013-04-30,5.08,5.09,5.05,5.09,15570,0
2013-05-01,5.13,5.13,5.05,5.06,3700,0
2013-05-02,5.02,5.02,5.02,5.02,200,0
2013-05-03,5,5.1,4.92,4.97,28600,0
2013-05-06,4.94,5.08,4.92,5.07,6400,0
2013-05-07,5.01,5.01,4.84,4.97,26700,0
2013-05-08,4.92,4.92,4.67,4.78,23954,0
2013-05-09,4.68,4.86,4.65,4.77,10400,0
2013-05-10,4.81,4.81,4.65,4.65,10200,0
2013-05-13,4.68,4.68,4.64,4.65,6420,0
2013-05-14,4.72,4.77,4.55,4.55,10770,0
2013-05-15,4.11,4.77,3.9,3.98,104073,0
2013-05-16,4.14,4.14,3.9,3.98,18800,0
2013-05-17,3.94,4.13,3.94,4.13,5325,0
2013-05-20,4.18,4.21,4.13,4.13,900,0
2013-05-21,4.16,4.2,4.15,4.15,3600,0
2013-05-22,4.21,4.21,3.67,3.79,109699,0
2013-05-23,3.74,3.78,3.68,3.74,32422,0
2013-05-24,3.75,3.75,3.58,3.59,12050,0
2013-05-29,3.25,3.55,3.25,3.49,54995,0
2013-05-30,3.48,3.48,3.28,3.33,141600,0
2013-05-31,3.25,3.4,3.25,3.38,58780,0
2013-06-03,3.37,3.37,3.2,3.22,28747,0
2013-06-04,3.31,3.73,3.25,3.3,46600,0
2013-06-05,3.46,3.69,3.38,3.53,17086,0
2013-06-06,3.72,3.72,3.55,3.66,3700,0
2013-06-07,3.62,3.64,3.33,3.58,16400,0
2013-06-10,3.56,3.76,3.5,3.72,5488,0
2013-06-11,3.54,3.67,3.52,3.65,9835,0
2013-06-12,3.62,3.76,3.51,3.76,7988,0
2013-06-13,3.65,3.74,3.36,3.51,7200,0
2013-06-14,3.7,3.7,3.5,3.6,5400,0
2013-06-17,3.68,3.68,3.5,3.52,15652,0
2013-06-18,3.43,3.61,3.12,3.19,33106,0
2013-06-19,3.22,3.44,3.22,3.38,9600,0
2013-06-20,3.25,3.39,3.25,3.36,1428,0
2013-06-21,3.43,3.53,3.25,3.32,79888,0
2013-06-24,3.56,3.56,3.56,3.56,100,0
2013-06-25,3.44,3.73,3.3,3.36,40391,0
2013-06-26,3.31,3.34,3.16,3.18,20110,0
2013-06-27,3.22,3.22,3.16,3.17,4900,0
2013-06-28,3.17,3.23,2.95,2.96,45433,0
2013-07-01,3.1,3.11,2.98,2.98,6740,0
2013-07-02,2.97,3.01,2.81,2.81,16197,0
2013-07-03,2.81,2.83,2.67,2.75,30207,0
2013-07-05,2.71,2.73,2.65,2.7,11700,0
2013-07-08,2.65,2.7,2.63,2.7,4350,0
2013-07-09,2.72,2.83,2.65,2.81,10600,0
2013-07-10,2.72,2.81,2.7,2.7,5050,0
2013-07-11,2.76,2.76,2.62,2.64,10872,0
2013-07-12,2.68,2.69,2.55,2.63,31308,0
2013-07-15,2.64,2.72,2.5,2.6,30200,0
2013-07-16,2.5,2.62,2.38,2.46,38930,0
2013-07-17,2.46,2.5,2.31,2.47,111052,0
2013-07-18,2.46,2.49,2.36,2.47,7700,0
2013-07-19,2.4,2.46,2.4,2.4,4454,0
2013-07-22,2.35,2.39,2.27,2.3,5584,0
2013-07-23,2.35,2.38,2.25,2.33,11160,0
2013-07-24,2.3,2.33,2.23,2.24,10112,0
2013-07-25,2.21,2.32,2.2,2.23,25100,0
2013-07-26,2.25,2.38,2.23,2.34,2300,0
2013-07-29,2.35,2.35,2.2,2.3,8912,0
2013-07-30,2.25,2.3,2.15,2.18,20153,0
2013-07-31,2.22,2.33,2.19,2.25,37610,0
2013-08-01,2.22,2.33,2.15,2.26,29894,0
2013-08-02,2.35,2.35,2.3,2.34,2520,0
2013-08-05,2.38,2.38,2.31,2.35,4585,0
2013-08-06,2.35,2.36,2.2,2.25,6858,0
2013-08-07,2.21,2.28,2.21,2.22,1200,0
2013-08-08,2.24,2.3,2.22,2.25,7400,0
2013-08-09,2.27,2.3,2.25,2.3,9400,0
2013-08-12,2.26,2.3,2.26,2.3,7237,0
2013-08-13,2.3,2.36,2.21,2.27,29295,0
2013-08-14,2.42,2.42,2.25,2.26,4300,0
2013-08-15,2.27,2.27,2.27,2.27,400,0
2013-08-16,2.4,2.58,2.4,2.58,8433,0
2013-08-19,2.56,2.57,2.56,2.56,4100,0
2013-08-20,2.65,2.69,2.59,2.64,15500,0
2013-08-21,2.79,3.4,2.7,3.24,96914,0
2013-08-22,3.36,3.43,2.56,2.88,86078,0
2013-08-23,2.85,3.15,2.7,2.92,52400,0
2013-08-26,2.82,2.95,2.57,2.67,27282,0
2013-08-27,2.57,2.78,2.52,2.57,12553,0
2013-08-28,2.6,2.87,2.55,2.55,26325,0
2013-08-29,2.56,2.86,2.56,2.73,14993,0
2013-08-30,2.82,2.85,2.65,2.85,19606,0
2013-09-03,2.85,2.99,2.74,2.99,13775,0
2013-09-04,3,3,2.9,2.97,1700,0
2013-09-05,2.97,3.16,2.84,3.1,35831,0
2013-09-06,2.88,3.1,2.88,3.1,3031,0
2013-09-09,3.03,3.09,2.91,3,23990,0
2013-09-11,2.86,3.1,2.86,3.1,13285,0
2013-09-13,3.08,3.08,2.91,3.01,11168,0
2013-09-16,2.96,3.03,2.96,3,1204,0
2013-09-17,2.99,3.08,2.99,3.08,19426,0
2013-09-18,3,3.01,2.79,2.8,56222,0
2013-09-19,2.95,3.08,2.84,2.85,34129,0
2013-09-20,3,3,2.75,2.75,8520,0
2013-09-23,2.81,2.94,2.68,2.91,10758,0
2013-09-24,2.95,2.95,2.83,2.91,15570,0
2013-09-25,2.88,2.88,2.83,2.83,1096,0
2013-09-26,2.89,3.02,2.81,3.02,36822,0
2013-09-27,2.95,2.97,2.7,2.97,55190,0
2013-09-30,2.96,2.97,2.74,2.97,7483,0
2013-10-01,2.7,2.97,2.65,2.96,28696,0
2013-10-02,2.93,3,2.79,3,15104,0
2013-10-03,2.95,2.98,2.77,2.94,7300,0
2013-10-04,2.87,2.98,2.87,2.89,500,0
2013-10-07,2.76,2.9,2.75,2.9,14059,0
2013-10-08,2.86,3,2.75,2.83,34267,0
2013-10-09,2.8,2.96,2.5,2.74,101212,0
2013-10-10,2.6,2.78,2.51,2.66,15699,0
2013-10-11,2.66,2.7,2.56,2.67,19684,0
2013-10-14,2.55,2.65,2.52,2.55,4173,0
2013-10-15,2.59,2.72,2.55,2.6,11650,0
2013-10-16,2.55,2.69,2.52,2.69,7775,0
2013-10-17,2.6,2.79,2.51,2.7,3500,0
2013-10-18,2.76,2.76,2.68,2.68,300,0
2013-10-21,2.65,2.75,2.38,2.6,71476,0
2013-10-22,2.67,2.75,2.5,2.58,36499,0
2013-10-23,2.5,2.63,2.5,2.63,1975,0
2013-10-24,2.57,2.57,2.37,2.47,7512,0
2013-10-25,2.39,2.69,2.34,2.42,32348,0
2013-10-28,2.4,2.7,2.36,2.53,27450,0
2013-10-29,2.5,2.65,2.39,2.44,35123,0
2013-10-30,2.42,2.53,2.38,2.48,9542,0
2013-10-31,2.46,2.5,2.43,2.49,5300,0
2013-11-01,2.48,2.48,2.45,2.45,1000,0
2013-11-04,2.36,2.52,2.36,2.5,29500,0
2013-11-05,2.43,2.5,2.36,2.36,800,0
2013-11-06,2.35,2.47,2.35,2.45,31515,0
2013-11-07,2.41,2.41,2.41,2.41,192,0
2013-11-08,2.45,2.5,2.45,2.45,7197,0
2013-11-11,2.39,2.46,2.39,2.4,4032,0
2013-11-12,2.42,2.42,2.36,2.38,28200,0
2013-11-13,2.45,2.46,2.4,2.45,24650,0
2013-11-14,2.44,2.44,2.34,2.37,16988,0
2013-11-15,2.32,2.41,2.2,2.41,7267,0
2013-11-18,2.31,2.35,2.19,2.27,106126,0
2013-11-19,2.25,2.32,2.2,2.24,37910,0
2013-11-20,2.2,2.25,2.15,2.2,85014,0
2013-11-21,2.15,2.34,2.07,2.16,33849,0
2013-11-22,2.36,2.36,2.13,2.17,11120,0
2013-11-25,2.2,2.3,2.18,2.2,36352,0
2013-11-26,2.22,2.34,2.12,2.22,15940,0
2013-11-27,2.39,2.4,2.34,2.34,2734,0
2013-11-29,2.48,2.49,2.4,2.41,4706,0
2013-12-02,2.47,2.47,2.33,2.36,10000,0
2013-12-03,2.34,2.34,2.3,2.3,1400,0
2013-12-04,2.35,2.35,2.21,2.21,11880,0
2013-12-05,2.26,2.48,2.24,2.29,58887,0
2013-12-06,2.31,2.49,2.26,2.38,41603,0
2013-12-09,2.58,2.58,2.43,2.43,458,0
2013-12-10,2.45,2.55,2.39,2.39,9677,0
2013-12-11,2.54,2.54,2.51,2.51,1849,0
2013-12-12,2.45,2.52,2.31,2.36,9787,0
2013-12-13,2.37,2.38,2.3,2.36,2600,0
2013-12-16,2.22,2.4,2.18,2.3,69800,0
2013-12-17,2.21,2.36,2.21,2.36,552,0
2013-12-18,2.32,2.36,2.25,2.3,12062,0
2013-12-19,2.22,2.31,2.03,2.22,18281,0
2013-12-20,2.23,2.28,2.14,2.25,36884,0
2013-12-23,2.14,2.43,2.14,2.39,1583,0
2013-12-24,2.16,2.3,2.06,2.24,42736,0
2013-12-26,2.23,2.28,2.23,2.28,2930,0
2013-12-27,2.15,2.25,2.1,2.17,51487,0
2013-12-30,2.23,2.24,2.04,2.12,29796,0
2013-12-31,2.25,2.25,2.1,2.23,33835,0
2014-01-02,2.2,2.21,2.06,2.15,11279,0
2014-01-03,2.23,2.23,2.18,2.22,4932,0
2014-01-07,2.21,2.21,2.19,2.19,1900,0
2014-01-08,2.06,2.29,2.06,2.28,5800,0
2014-01-09,2.25,2.25,2.19,2.2,52399,0
2014-01-10,2.11,2.2,2.09,2.19,42180,0
2014-01-13,2.19,2.23,2.04,2.15,74395,0
2014-01-14,2.15,2.15,2.04,2.14,24788,0
2014-01-15,2.12,2.2,2,2.13,41355,0
2014-01-16,2.09,2.25,2.05,2.21,17312,0
2014-01-17,2.24,2.25,2.22,2.25,2716,0
2014-01-21,2.17,2.23,2.11,2.14,21202,0
2014-01-22,2.09,2.19,2.09,2.19,200,0
2014-01-23,2.06,2.23,2.06,2.12,43199,0
2014-01-24,2.2,2.24,2.15,2.18,2540,0
2014-01-27,2.23,2.23,2.15,2.15,740,0
2014-01-28,2.17,2.2,2.16,2.16,629,0
2014-01-29,2.09,2.09,2.09,2.09,2580,0
2014-01-31,2.2,2.29,2.08,2.08,4175,0
2014-02-03,2.01,2.08,2,2.08,8111,0
2014-02-04,2.23,2.44,2.12,2.2,6960,0
2014-02-05,2.32,2.32,2.18,2.18,3100,0
2014-02-06,2.2,2.2,2.11,2.11,5834,0
2014-02-07,2.2,2.26,2.06,2.23,6920,0
2014-02-10,2.25,2.25,2.2,2.2,2824,0
2014-02-11,2.11,2.19,2.07,2.19,600,0
2014-02-12,2.19,2.28,1.97,2.1,55338,0
2014-02-13,2.1,2.23,2.1,2.23,4300,0
2014-02-14,2.17,2.38,2.17,2.2,14464,0
2014-02-18,2.16,2.2,2.09,2.18,7990,0
2014-02-19,2.2,2.26,2.17,2.26,21585,0
2014-02-20,2.24,2.26,2.18,2.18,18105,0
2014-02-21,2.18,2.26,2.17,2.26,9452,0
2014-02-24,2.21,2.29,2.21,2.29,4547,0
2014-02-25,2.29,2.38,2.28,2.38,12480,0
2014-02-26,2.27,2.44,2.26,2.44,11100,0
2014-02-27,2.37,2.37,2.36,2.36,200,0
2014-02-28,2.39,2.45,2.39,2.44,3452,0
2014-03-03,2.23,2.44,2.13,2.43,18146,0
2014-03-04,2.43,2.44,2.43,2.44,8020,0
2014-03-05,2.35,2.44,2.34,2.4,14084,0
2014-03-06,2.4,2.45,2.34,2.45,18434,0
2014-03-07,2.44,2.55,2.44,2.5,29045,0
2014-03-10,2.49,2.49,2.45,2.47,1450,0
2014-03-12,2.46,2.47,2.4,2.41,5296,0
2014-03-13,2.44,2.47,2.42,2.45,46704,0
2014-03-14,2.45,2.54,2.45,2.45,53393,0
2014-03-17,2.39,2.44,2.38,2.43,3747,0
2014-03-18,2.38,2.42,2.36,2.4,52631,0
2014-03-19,2.43,2.51,2.4,2.41,16706,0
2014-03-20,2.39,2.43,2.39,2.41,1672,0
2014-03-21,2.4,2.6,2.4,2.6,571,0
2014-03-24,2.51,2.51,2.39,2.42,20510,0
2014-03-25,2.33,2.33,2.29,2.29,1306,0
2014-03-26,2.3,2.3,2.12,2.14,32800,0
2014-03-27,2.14,2.23,2.14,2.18,38706,0
2014-03-28,2.15,2.18,2.08,2.12,10577,0
2014-03-31,2.12,2.24,2.12,2.15,60538,0
2014-04-01,2.16,2.23,2.15,2.23,67669,0
2014-04-02,2.26,2.33,2.25,2.26,8305,0
2014-04-03,2.26,2.26,2.21,2.25,7020,0
2014-04-04,2.2,2.24,2.2,2.2,2425,0
2014-04-07,2.24,2.24,2.16,2.22,883,0
2014-04-08,2.22,2.25,2.2,2.22,5149,0
2014-04-09,2.18,2.25,2.18,2.2,700,0
2014-04-10,2.18,2.18,2.12,2.12,1580,0
2014-04-11,2.11,2.14,2.11,2.14,1200,0
2014-04-14,2.12,2.13,2.12,2.13,1100,0
2014-04-16,2.11,2.13,2.1,2.1,3627,0
2014-04-17,2.05,2.1,2.05,2.1,2009,0
2014-04-21,2.13,2.19,2.11,2.15,53533,0
2014-04-23,2.21,2.21,2.05,2.05,8081,0
2014-04-24,2.05,2.09,2.03,2.05,73137,0
2014-04-25,2.2,2.36,2.2,2.27,21744,0
2014-04-28,2.38,2.47,2.37,2.44,15785,0
2014-04-29,2.59,2.78,2.58,2.71,29715,0
2014-04-30,2.75,2.87,2.68,2.7,43458,0
2014-05-01,2.66,2.74,2.3,2.72,22410,0
2014-05-02,2.6,2.7,2.52,2.67,8400,0
2014-05-05,2.68,2.69,2.5,2.61,10787,0
2014-05-06,2.54,2.57,2.3,2.38,9854,0
2014-05-07,2.36,2.46,2.32,2.46,1309,0
2014-05-08,2.32,2.35,2.28,2.35,5525,0
2014-05-09,2.35,2.54,2.04,2.12,84428,0
2014-05-12,2.15,2.25,2.07,2.24,21277,0
2014-05-13,2.17,2.2,2.13,2.14,5130,0
2014-05-14,2.16,2.17,2.09,2.11,9608,0
2014-05-15,2.15,2.2,2.05,2.08,4795,0
2014-05-20,2.09,2.15,2.09,2.15,2122,0
2014-05-22,2.08,2.14,2.08,2.09,524,0
2014-05-23,2.1,2.1,2.08,2.09,5000,0
2014-05-27,2.02,2.11,1.88,2.04,29935,0
2014-05-28,2.03,2.05,1.95,2.01,13093,0
2014-05-29,1.99,2,1.97,1.97,1080,0
2014-05-30,1.9,2.03,1.9,2.01,15257,0
2014-06-02,2,2.01,2,2.01,8719,0
2014-06-03,2,2,1.91,1.91,26500,0
2014-06-04,1.9,1.98,1.85,1.92,19264,0
2014-06-05,1.99,2,1.92,1.99,5000,0
2014-06-06,1.91,1.99,1.9,1.98,8625,0
2014-06-09,1.99,2,1.9,1.99,8968,0
2014-06-10,1.95,1.95,1.85,1.85,18700,0
2014-06-11,1.9,1.96,1.85,1.86,14136,0
2014-06-12,1.86,1.97,1.75,1.81,31620,0
2014-06-13,1.93,1.94,1.75,1.77,8382,0
2014-06-16,1.8,1.81,1.7,1.75,18466,0
2014-06-17,1.71,1.77,1.62,1.67,40284,0
2014-06-18,1.61,1.84,1.58,1.69,29732,0
2014-06-19,1.58,1.78,1.57,1.63,48257,0
2014-06-20,1.65,1.72,1.6,1.66,23408,0
2014-06-23,1.73,1.74,1.57,1.65,52996,0
2014-06-24,1.74,1.85,1.6,1.65,41215,0
2014-06-25,1.75,1.75,1.65,1.65,23913,0
2014-06-26,1.7,1.82,1.6,1.62,24149,0
2014-06-27,1.64,1.69,1.6,1.6,12655,0
2014-06-30,1.6,1.64,1.45,1.46,83988,0
2014-07-01,1.48,1.52,1.4,1.52,48495,0
2014-07-02,1.4,1.64,1.34,1.61,107100,0
2014-07-03,1.85,1.85,1.5,1.51,27313,0
2014-07-07,1.53,1.68,1.53,1.6,12221,0
2014-07-08,1.69,1.77,1.61,1.63,17600,0
2014-07-09,1.69,1.72,1.69,1.7,800,0
2014-07-10,1.75,1.78,1.68,1.75,8252,0
2014-07-11,1.69,1.71,1.6,1.64,21985,0
2014-07-14,1.71,1.71,1.64,1.7,63403,0
2014-07-15,1.7,1.78,1.31,1.73,299061,0
2014-07-16,1.67,1.69,1.56,1.69,44329,0
2014-07-17,1.62,1.68,1.45,1.5,54168,0
2014-07-18,1.47,1.55,1.47,1.55,6295,0
2014-07-21,1.49,1.71,1.46,1.56,147863,0
2014-07-22,1.57,1.64,1.47,1.54,114895,0
2014-07-23,1.55,1.61,1.45,1.52,42000,0
2014-07-24,1.53,1.59,1.5,1.5,39485,0
2014-07-25,1.47,1.52,1.44,1.51,54931,0
2014-07-28,1.49,1.49,1.47,1.49,1119,0
2014-07-29,1.53,1.85,1.47,1.54,160697,0
2014-07-30,1.53,1.58,1.5,1.51,28400,0
2014-07-31,1.5,1.62,1.45,1.55,42878,0
2014-08-01,1.7,1.82,1.42,1.48,138636,0
2014-08-04,1.49,1.49,1.45,1.48,3244,0
2014-08-05,1.48,1.72,1.44,1.61,69447,0
2014-08-06,1.6,1.7,1.47,1.55,96843,0
2014-08-07,1.5,1.5,1.38,1.5,22904,0
2014-08-08,1.46,1.48,1.44,1.48,12360,0
2014-08-11,1.42,1.48,1.41,1.47,4217,0
2014-08-12,1.45,1.52,1.45,1.46,11981,0
2014-08-13,1.45,1.77,1.3,1.46,96627,0
2014-08-14,1.55,1.6,1.25,1.45,52350,0
2014-08-15,1.4,1.51,1.4,1.46,23195,0
2014-08-18,1.46,1.53,1.42,1.48,7828,0
2014-08-19,1.46,1.48,1.39,1.39,1802,0
2014-08-20,1.44,1.46,1.38,1.46,956,0
2014-08-22,1.42,1.42,1.39,1.39,1974,0
2014-08-25,1.46,1.46,1.4,1.42,7906,0
2014-08-26,1.49,1.49,1.39,1.47,22304,0
2014-08-28,1.41,1.57,1.41,1.48,12914,0
2014-08-29,1.52,1.53,1.45,1.46,9900,0
2014-09-02,1.45,1.58,1.45,1.5,12755,0
2014-09-03,1.5,1.5,1.4,1.5,13025,0
2014-09-04,1.49,1.5,1.43,1.5,2726,0
2014-09-05,1.49,1.5,1.49,1.49,5100,0
2014-09-08,1.5,1.5,1.39,1.45,9967,0
2014-09-10,1.49,1.5,1.39,1.5,2442,0
2014-09-11,1.49,1.49,1.41,1.41,506,0
2014-09-12,1.46,1.5,1.38,1.41,41280,0
2014-09-15,1.41,1.5,1.41,1.47,11655,0
2014-09-16,1.43,1.49,1.43,1.49,2962,0
2014-09-17,1.55,1.55,1.41,1.41,7470,0
2014-09-19,1.41,1.46,1.4,1.4,2021,0
2014-09-22,1.4,1.4,1.4,1.4,4026,0
2014-09-23,1.4,1.4,1.36,1.37,7252,0
2014-09-24,1.37,1.41,1.37,1.41,1302,0
2014-09-25,1.37,1.37,1.36,1.36,1459,0
2014-09-26,1.45,1.45,1.41,1.45,1207,0
2014-09-29,1.4,1.42,1.37,1.41,3303,0
2014-09-30,1.36,1.37,1.36,1.37,5200,0
2014-10-01,1.37,1.54,1.33,1.5,38016,0
2014-10-02,1.5,1.59,1.35,1.59,63217,0
2014-10-03,1.51,1.67,1.48,1.48,29892,0
2014-10-06,1.42,1.5,1.39,1.42,2913,0
2014-10-08,1.41,1.42,1.35,1.39,9503,0
2014-10-09,1.36,1.4,1.3,1.31,35860,0
2014-10-10,1.3,1.4,1.2,1.2,20913,0
2014-10-13,1.29,1.29,1.29,1.29,200,0
2014-10-14,1.29,1.29,1.15,1.25,43750,0
2014-10-15,1.16,1.21,1.12,1.13,37482,0
2014-10-16,1.13,1.18,1.05,1.09,43092,0
2014-10-17,1.11,1.12,1.11,1.11,2824,0
2014-10-20,1.1,1.1,1.1,1.1,6374,0
2014-10-21,1.15,1.2,1.09,1.18,6884,0
2014-10-22,1.2,1.2,1.15,1.17,7762,0
2014-10-23,1.17,1.19,1.11,1.13,7458,0
2014-10-24,1.12,1.15,1.12,1.13,2810,0
2014-10-27,1.13,1.17,1.1,1.11,10800,0
2014-10-28,1.11,1.13,1.07,1.1,25489,0
2014-10-29,1.08,1.17,1.07,1.07,13050,0
2014-10-30,1.07,1.1,1.07,1.09,2152,0
2014-10-31,1.1,1.18,1.08,1.15,11650,0
2014-11-03,1.11,1.15,1.08,1.15,3300,0
2014-11-04,1.1,1.28,1.06,1.2,41290,0
2014-11-05,1.25,1.28,1.11,1.11,29315,0
2014-11-06,1.14,1.15,1.06,1.09,27785,0
2014-11-07,1.09,1.1,1.03,1.09,18586,0
2014-11-10,1.07,1.07,1.05,1.05,9100,0
2014-11-11,1.06,1.1,1.05,1.05,3800,0
2014-11-12,1.07,1.09,1.05,1.06,5902,0
2014-11-13,1.09,1.1,1.05,1.05,8696,0
2014-11-14,1.1,1.2,1.07,1.2,48965,0
2014-11-17,1.25,1.26,1.2,1.2,13695,0
2014-11-18,1.2,1.21,1.14,1.16,23305,0
2014-11-19,1.2,1.28,1.2,1.28,57701,0
2014-11-20,1.25,1.35,1.23,1.32,42590,0
2014-11-21,1.35,1.36,1.3,1.31,41618,0
2014-11-24,1.31,1.34,1.25,1.28,35015,0
2014-11-25,1.3,1.34,1.26,1.33,16866,0
2014-11-26,1.35,1.35,1.22,1.32,13680,0
2014-11-28,1.34,1.35,1.34,1.35,2100,0
2014-12-01,1.35,1.36,1.23,1.29,12774,0
2014-12-02,1.26,1.34,1.23,1.34,18080,0
2014-12-03,1.27,1.32,1.27,1.27,18102,0
2014-12-04,1.3,1.3,1.27,1.27,6567,0
2014-12-05,1.27,1.29,1.23,1.26,19200,0
2014-12-08,1.27,1.35,1.27,1.33,22306,0
2014-12-09,1.33,1.35,1.31,1.32,13921,0
2014-12-10,1.39,1.39,1.32,1.37,3914,0
2014-12-11,1.39,1.39,1.33,1.33,1316,0
2014-12-12,1.25,1.3,1.22,1.26,17995,0
2014-12-15,1.25,1.27,1.22,1.22,17632,0
2014-12-17,1.2,1.33,1.14,1.16,23245,0
2014-12-18,1.17,1.18,1.15,1.15,1915,0
2014-12-19,1.13,1.2,1.13,1.14,5615,0
2014-12-22,1.17,1.25,1.17,1.19,5400,0
2014-12-23,1.23,1.23,1.14,1.14,15435,0
2014-12-24,1.22,1.4,1.14,1.2,23310,0
2014-12-26,1.21,1.25,1.17,1.23,29296,0
2014-12-29,1.22,1.29,1.19,1.29,44807,0
2014-12-30,1.2,1.26,1.17,1.2,48101,0
2014-12-31,1.2,1.34,1.2,1.22,24997,0
2015-01-02,1.35,1.35,1.21,1.27,1500,0
2015-01-05,1.22,1.3,1.21,1.3,2881,0
2015-01-07,1.29,1.29,1.21,1.27,1619,0
2015-01-08,1.25,1.34,1.25,1.34,2900,0
2015-01-09,1.35,1.41,1.35,1.4,1166,0
2015-01-12,1.42,1.42,1.4,1.4,3698,0
2015-01-13,1.42,1.42,1.37,1.37,13458,0
2015-01-15,1.31,1.31,1.3,1.3,5100,0
2015-01-16,1.34,1.34,1.33,1.34,1000,0
2015-01-20,1.36,1.37,1.35,1.37,16295,0
2015-01-21,1.45,1.54,1.32,1.33,26000,0
2015-01-22,1.43,1.43,1.43,1.43,445,0
2015-01-23,1.36,1.36,1.36,1.36,375,0
2015-01-26,1.41,1.47,1.41,1.45,707,0
2015-01-27,1.5,1.52,1.49,1.5,8661,0
2015-01-28,1.62,1.64,1.57,1.57,11200,0
2015-01-29,1.6,1.6,1.54,1.54,2256,0
2015-01-30,1.5,1.51,1.5,1.51,4710,0
2015-02-02,1.51,1.58,1.5,1.5,7550,0
2015-02-03,1.57,1.57,1.51,1.55,2797,0
2015-02-04,1.51,1.58,1.51,1.58,6255,0
2015-02-05,1.6,1.75,1.6,1.6,2400,0
2015-02-09,1.64,1.64,1.63,1.63,378,0
2015-02-11,1.63,1.63,1.63,1.63,150,0
2015-02-13,1.63,1.63,1.63,1.63,100,0
2015-02-17,1.58,1.58,1.58,1.58,1235,0
2015-02-18,1.55,1.55,1.55,1.55,1000,0
2015-02-19,1.51,1.55,1.51,1.51,441,0
2015-02-20,1.5,1.5,1.5,1.5,100,0
2015-02-23,1.5,1.5,1.41,1.41,2799,0
2015-02-24,1.4,1.4,1.31,1.31,22337,0
2015-02-25,1.35,1.38,1.31,1.36,7406,0
2015-02-26,1.33,1.36,1.33,1.36,4208,0
2015-02-27,1.37,1.4,1.36,1.4,2576,0
2015-03-02,1.37,1.47,1.37,1.38,3500,0
2015-03-03,1.38,1.44,1.35,1.42,10700,0
2015-03-04,1.44,1.48,1.37,1.42,63300,0
2015-03-05,1.41,1.52,1.4,1.5,35200,0
2015-03-06,1.55,1.55,1.46,1.54,46800,0
2015-03-09,1.52,1.67,1.47,1.6,105800,0
2015-03-10,1.59,1.73,1.47,1.6,93500,0
2015-03-11,1.6,1.71,1.58,1.65,25800,0
2015-03-12,1.58,1.67,1.48,1.52,44100,0
2015-03-13,1.6,1.61,1.49,1.5,34700,0
2015-03-16,1.55,1.57,1.42,1.47,7800,0
2015-03-17,1.48,1.57,1.48,1.5,2800,0
2015-03-18,1.5,1.58,1.45,1.49,38200,0
2015-03-19,1.55,1.55,1.34,1.41,80200,0
2015-03-20,1.41,1.47,1.35,1.4,74800,0
2015-03-23,1.47,1.5,1.43,1.43,50000,0
2015-03-24,1.52,1.68,1.44,1.58,140300,0
2015-03-25,1.6,1.68,1.52,1.6,149000,0
2015-03-26,1.6,1.61,1.4,1.4,81600,0
2015-03-27,1.72,1.72,1.46,1.55,69500,0
2015-03-30,1.54,1.56,1.52,1.56,21600,0
2015-03-31,1.52,1.53,1.48,1.49,2600,0
2015-04-01,1.53,1.53,1.4,1.44,42200,0
2015-04-02,1.44,1.45,1.41,1.45,48800,0
2015-04-06,1.41,1.45,1.4,1.42,88200,0
2015-04-07,1.44,1.5,1.42,1.5,46867,0
2015-04-08,1.47,1.55,1.44,1.53,27200,0
2015-04-09,1.53,1.6,1.47,1.56,152285,0
2015-04-10,1.48,1.64,1.46,1.49,146700,0
2015-04-13,1.53,1.57,1.5,1.53,84600,0
2015-04-14,1.52,1.62,1.49,1.49,118600,0
2015-04-15,1.52,1.63,1.49,1.52,70100,0
2015-04-16,1.52,1.6,1.47,1.51,120765,0
2015-04-17,1.52,1.7,1.48,1.52,105500,0
2015-04-20,1.5,1.52,1.4,1.46,92557,0
2015-04-21,1.44,1.47,1.4,1.42,47797,0
2015-04-22,1.44,1.5,1.42,1.44,83217,0
2015-04-23,1.45,1.49,1.35,1.49,106800,0
2015-04-24,1.6,1.6,1.43,1.47,50600,0
2015-04-27,1.54,1.58,1.45,1.49,45500,0
2015-04-28,1.49,1.52,1.45,1.45,16200,0
2015-04-29,1.5,1.57,1.33,1.4,226900,0
2015-04-30,1.43,1.5,1.25,1.3,136700,0
2015-05-01,1.38,1.4,1.17,1.24,164000,0
2015-05-04,1.35,1.35,1.12,1.15,159500,0
2015-05-05,1.26,1.36,1.15,1.21,117300,0
2015-05-06,1.28,1.32,1.13,1.13,42464,0
2015-05-07,1.2,1.28,1.05,1.17,188105,0
2015-05-08,1.23,1.23,1.08,1.19,150700,0
2015-05-11,1.25,1.25,1.12,1.18,13300,0
2015-05-12,1.19,1.23,1.07,1.16,53336,0
2015-05-13,1.21,1.21,1.07,1.13,10700,0
2015-05-14,1.15,1.15,0.77,0.91,243400,0
2015-05-15,0.93,0.98,0.88,0.9,7068,0
2015-05-18,0.95,0.95,0.74,0.87,125762,0
2015-05-19,0.83,0.84,0.77,0.84,7500,0
2015-05-20,0.84,0.84,0.73,0.75,13300,0
2015-05-21,0.72,0.73,0.57,0.61,102800,0
2015-05-22,0.58,0.58,0.55,0.56,30000,0
2015-05-26,0.5,0.54,0.5,0.51,78134,0
2015-05-27,0.52,0.56,0.38,0.38,237900,0
2015-05-28,0.41,0.44,0.36,0.37,127518,0
2015-05-29,0.39,0.42,0.36,0.4,65000,0
2015-06-01,0.48,0.48,0.4,0.4,39315,0
2015-06-02,0.41,0.44,0.4,0.41,27828,0
2015-06-03,0.41,0.43,0.41,0.41,5700,0
2015-06-04,0.43,0.43,0.42,0.42,6400,0
2015-06-05,0.42,0.43,0.4,0.4,40600,0
2015-06-08,0.39,0.41,0.36,0.38,43800,0
2015-06-09,0.38,0.39,0.31,0.32,74605,0
2015-06-10,0.32,0.32,0.29,0.31,63165,0
2015-06-11,0.29,0.33,0.29,0.3,161061,0
2015-06-12,0.31,0.33,0.3,0.32,166400,0
2015-06-15,0.32,0.32,0.3,0.31,18600,0
2015-06-16,0.31,0.33,0.3,0.32,32400,0
2015-06-17,0.32,0.41,0.32,0.37,161700,0
2015-06-18,0.39,0.49,0.37,0.45,123900,0
2015-06-19,0.48,0.52,0.41,0.41,182500,0
2015-06-22,0.4,0.41,0.39,0.4,52400,0
2015-06-23,0.39,0.39,0.35,0.36,33632,0
2015-06-24,0.35,0.36,0.34,0.35,80200,0
2015-06-25,0.35,0.35,0.34,0.34,21400,0
2015-06-26,0.35,0.36,0.34,0.35,67000,0
2015-06-29,0.44,0.46,0.37,0.39,88800,0
2015-06-30,0.4,0.45,0.4,0.45,28510,0
2015-07-01,0.43,0.43,0.38,0.4,38100,0
2015-07-02,0.4,0.45,0.4,0.43,4500,0
2015-07-06,0.4,0.4,0.39,0.4,3500,0
2015-07-07,0.6,0.76,0.45,0.47,460600,0
2015-07-08,0.47,0.55,0.47,0.49,82100,0
2015-07-09,0.42,0.52,0.42,0.49,54900,0
2015-07-10,0.47,0.48,0.41,0.42,39500,0
2015-07-13,0.42,0.44,0.42,0.42,3400,0
2015-07-14,0.43,0.55,0.43,0.43,11591,0
2015-07-15,0.43,0.44,0.42,0.42,9680,0
2015-07-16,0.41,0.5,0.4,0.48,28800,0
2015-07-17,0.48,0.48,0.42,0.43,16100,0
2015-07-20,0.4,0.43,0.39,0.42,4400,0
2015-07-21,0.44,0.45,0.43,0.43,700,0
2015-07-22,0.43,0.45,0.41,0.43,1800,0
2015-07-23,0.42,0.42,0.38,0.4,5100,0
2015-07-24,0.44,0.44,0.42,0.42,6200,0
2015-07-27,0.4,0.4,0.38,0.38,11000,0
2015-07-28,0.39,0.39,0.38,0.38,6900,0
2015-07-29,0.38,0.39,0.38,0.39,9500,0
2015-07-30,0.38,0.39,0.38,0.39,2100,0
2015-07-31,0.38,0.4,0.38,0.38,16800,0
2015-08-03,0.38,0.38,0.37,0.37,6984,0
2015-08-04,0.37,0.37,0.35,0.37,23200,0
2015-08-05,0.35,0.36,0.35,0.35,7000,0
2015-08-06,0.35,0.36,0.35,0.35,17552,0
2015-08-07,0.35,0.36,0.35,0.36,3100,0
2015-08-10,0.36,0.36,0.35,0.35,4900,0
2015-08-11,0.35,0.35,0.26,0.31,228239,0
2015-08-12,0.31,0.34,0.3,0.33,38500,0
2015-08-13,0.31,0.31,0.28,0.3,3500,0
2015-08-14,0.3,0.33,0.3,0.33,27600,0
2015-08-17,0.34,0.34,0.28,0.3,47700,0
2015-08-18,0.3,0.3,0.28,0.29,147300,0
2015-08-19,0.28,0.32,0.28,0.32,57900,0
2015-08-20,0.3,0.3,0.28,0.29,60500,0
2015-08-21,0.29,0.29,0.28,0.29,10200,0
2015-08-24,0.28,0.29,0.27,0.28,47155,0
2015-08-25,0.29,0.31,0.29,0.29,4000,0
2015-08-26,0.29,0.29,0.29,0.29,26600,0
2015-08-27,0.27,0.28,0.27,0.28,8200,0
2015-08-28,0.28,0.28,0.27,0.28,8100,0
2015-08-31,0.28,0.28,0.26,0.27,7500,0
2015-09-01,0.32,0.32,0.28,0.31,2700,0
2015-09-02,0.33,0.33,0.3,0.3,1000,0
2015-09-03,0.28,0.33,0.27,0.32,13900,0
2015-09-04,0.3,0.35,0.29,0.35,27800,0
2015-09-08,0.37,0.37,0.34,0.36,11500,0
2015-09-09,0.36,0.36,0.32,0.35,14100,0
2015-09-10,0.34,0.37,0.34,0.37,17318,0
2015-09-11,0.37,0.41,0.36,0.41,17200,0
2015-09-14,0.41,0.43,0.39,0.43,21000,0
2015-09-15,0.41,0.41,0.33,0.35,96000,0
2015-09-16,0.37,0.41,0.37,0.4,16200,0
2015-09-17,0.35,0.41,0.35,0.41,13080,0
2015-09-18,0.42,0.42,0.38,0.38,28600,0
2015-09-21,0.35,0.41,0.35,0.41,16200,0
2015-09-22,0.42,0.42,0.36,0.41,10100,0
2015-09-23,0.41,0.41,0.41,0.41,400,0
2015-09-24,0.4,0.4,0.4,0.4,247,0
2015-09-25,0.38,0.4,0.35,0.35,2200,0
2015-09-28,0.38,0.4,0.33,0.34,17065,0
2015-09-29,0.33,0.34,0.31,0.31,24000,0
2015-09-30,0.33,0.38,0.33,0.35,3800,0
2015-10-01,0.32,0.32,0.29,0.29,29400,0
2015-10-02,0.32,0.35,0.29,0.29,59800,0
2015-10-05,0.3,0.3,0.3,0.3,10110,0
2015-10-06,0.3,0.3,0.3,0.3,23100,0
2015-10-07,0.3,0.3,0.28,0.29,37500,0
2015-10-08,0.4,0.4,0.34,0.34,11200,0
2015-10-09,0.29,0.3,0.29,0.3,51300,0
2015-10-12,0.35,0.35,0.3,0.3,19500,0
2015-10-13,0.3,0.3,0.29,0.3,20800,0
2015-10-14,0.28,0.3,0.28,0.3,18000,0
2015-10-15,0.28,0.3,0.27,0.3,17200,0
2015-10-16,0.3,0.45,0.29,0.45,19400,0
2015-10-19,0.44,0.44,0.4,0.42,15400,0
2015-10-20,0.4,0.4,0.39,0.4,12106,0
2015-10-21,0.37,0.4,0.37,0.4,4100,0
2015-10-22,0.37,0.37,0.37,0.37,3600,0
2015-10-23,0.37,0.4,0.37,0.4,6900,0
2015-10-26,0.37,0.39,0.37,0.39,2300,0
2015-10-27,0.35,0.37,0.34,0.34,28700,0
2015-10-28,0.36,0.36,0.36,0.36,200,0
2015-10-29,0.36,0.38,0.36,0.38,8300,0
2015-10-30,0.38,0.38,0.36,0.36,8000,0
2015-11-02,0.36,0.36,0.35,0.35,8771,0
2015-11-03,0.35,0.36,0.34,0.35,18500,0
2015-11-04,0.35,0.35,0.35,0.35,9800,0
2015-11-05,0.34,0.34,0.34,0.34,9100,0
2015-11-06,0.34,0.37,0.31,0.35,31600,0
2015-11-09,0.32,0.37,0.32,0.36,3800,0
2015-11-10,0.36,0.36,0.34,0.36,4400,0
2015-11-12,0.41,0.41,0.38,0.38,4700,0
2015-11-13,0.38,0.38,0.25,0.34,188700,0
2015-11-16,0.32,0.32,0.27,0.29,34300,0
2015-11-17,0.32,0.34,0.32,0.34,2100,0
2015-11-18,0.34,0.36,0.34,0.34,27400,0
2015-11-19,0.35,0.35,0.35,0.35,7400,0
2015-11-20,0.32,0.34,0.32,0.32,1000,0
2015-11-23,0.33,0.33,0.3,0.31,2400,0
2015-11-24,0.33,0.44,0.33,0.36,10200,0
2015-11-25,0.37,0.38,0.34,0.38,1700,0
2015-11-30,0.36,0.38,0.35,0.37,11500,0
2015-12-01,0.35,0.37,0.35,0.36,3526,0
2015-12-02,0.35,0.35,0.35,0.35,1277,0
2015-12-03,0.35,0.35,0.35,0.35,511,0
2015-12-04,0.35,0.37,0.35,0.35,22400,0
2015-12-07,0.35,0.35,0.35,0.35,5100,0
2015-12-08,0.35,0.36,0.34,0.36,34652,0
2015-12-09,0.36,0.36,0.34,0.36,14300,0
2015-12-10,0.33,0.35,0.32,0.35,21300,0
2015-12-11,0.33,0.34,0.32,0.32,16400,0
2015-12-14,0.32,0.37,0.3,0.37,49727,0
2015-12-15,0.37,0.37,0.36,0.36,5700,0
2015-12-16,0.36,0.36,0.33,0.35,22300,0
2015-12-17,0.33,0.35,0.32,0.34,17800,0
2015-12-18,0.33,0.34,0.33,0.33,3600,0
2015-12-21,0.33,0.35,0.33,0.34,9100,0
2015-12-22,0.33,0.35,0.31,0.32,63099,0
2015-12-23,0.32,0.33,0.32,0.33,5600,0
2015-12-24,0.32,0.34,0.32,0.34,5373,0
2015-12-28,0.3201,0.35,0.32,0.32,11288,0
2015-12-29,0.32,0.34,0.3,0.3321,39932,0
2015-12-30,0.32,0.32,0.3,0.3084,20809,0
2015-12-31,0.3,0.3499,0.3,0.33,26259,0
2016-01-04,0.312,0.312,0.312,0.312,100,0
2016-01-05,0.34,0.34,0.34,0.34,185,0
2016-01-08,0.32,0.32,0.32,0.32,140,0
2016-01-11,0.32,0.34,0.32,0.34,7306,0
2016-01-12,0.33,0.34,0.33,0.339,11067,0
2016-01-14,0.3036,0.32,0.3001,0.32,6242,0
2016-01-15,0.322,0.3414,0.322,0.33,1608,0
2016-01-19,0.34,0.34,0.32,0.32,6100,0
2016-01-21,0.33,0.33,0.3084,0.31,2065,0
2016-01-22,0.3099,0.3099,0.29,0.29,32732,0
2016-01-25,0.28,0.28,0.2711,0.28,33922,0
2016-01-26,0.3088,0.3415,0.3088,0.3415,16086,0
2016-01-27,0.3398,0.35,0.3398,0.3449,3992,0
2016-01-28,0.3621,0.3621,0.3499,0.36,14693,0
2016-01-29,0.37,0.45,0.37,0.4,26572,0
2016-02-01,0.37,0.4,0.37,0.4,1110,0
2016-02-02,0.38,0.4,0.38,0.3901,8782,0
2016-02-03,0.4,0.42,0.4,0.42,475,0
2016-02-04,0.45,0.5,0.42,0.45,28159,0
2016-02-05,0.4005,0.4201,0.4005,0.4201,6392,0
2016-02-08,0.43,0.52,0.4299,0.5,26947,0
2016-02-09,0.54,0.62,0.54,0.58,58030,0
2016-02-10,0.5899,0.59,0.55,0.55,17181,0
2016-02-11,0.57,0.58,0.5501,0.5501,36220,0
2016-02-12,0.578,0.578,0.548,0.5779,20806,0
2016-02-16,0.6,0.63,0.6,0.6199,49142,0
2016-02-17,0.62,0.62,0.5601,0.62,18259,0
2016-02-18,0.63,0.63,0.608,0.61,11700,0
2016-02-19,0.5999,0.6,0.58,0.6,5587,0
2016-02-22,0.53,0.605,0.53,0.5999,49100,0
2016-02-23,0.5885,0.6,0.5586,0.58,30101,0
2016-02-24,0.54,0.62,0.53,0.61,44598,0
2016-02-25,0.61,0.611,0.6,0.611,8265,0
2016-02-26,0.6107,0.62,0.6103,0.62,13027,0
2016-02-29,0.6065,0.62,0.6,0.6,8983,0
2016-03-01,0.552,0.6199,0.552,0.6199,5248,0
2016-03-02,0.62,0.62,0.5901,0.6,8366,0
2016-03-03,0.605,0.62,0.57,0.59,32918,0
2016-03-04,0.59,0.6049,0.57,0.57,16864,0
2016-03-07,0.55,0.5583,0.55,0.5583,14502,0
2016-03-08,0.5708,0.6008,0.5501,0.59,1604,0
2016-03-09,0.59,0.59,0.57,0.59,4666,0
2016-03-10,0.59,0.59,0.5898,0.59,12064,0
2016-03-11,0.5832,0.5832,0.56,0.5684,2501,0
2016-03-14,0.5899,0.62,0.5899,0.61,17589,0
2016-03-15,0.59,0.59,0.59,0.59,100,0
2016-03-16,0.5981,0.6099,0.5981,0.6099,4503,0
2016-03-17,0.61,0.62,0.58,0.6,35230,0
2016-03-18,0.5902,0.62,0.5902,0.61,1637,0
2016-03-21,0.615,0.615,0.58,0.58,22561,0
2016-03-22,0.5781,0.5781,0.55,0.56,50577,0
2016-03-23,0.555,0.56,0.555,0.56,3300,0
2016-03-24,0.56,0.56,0.549,0.549,4394,0
2016-03-28,0.549,0.55,0.52,0.52,16320,0
2016-03-29,0.53,0.53,0.51,0.51,14118,0
2016-03-30,0.5,0.5099,0.5,0.5,24757,0
2016-03-31,0.5,0.5,0.49,0.49,1567,0
2016-04-01,0.48,0.51,0.46,0.5,21543,0
2016-04-04,0.465,0.49,0.465,0.465,40736,0
2016-04-05,0.47,0.5,0.47,0.482,9517,0
2016-04-06,0.4811,0.5,0.4811,0.485,3232,0
2016-04-07,0.49,0.5,0.49,0.5,300,0
2016-04-08,0.48,0.5196,0.48,0.5196,11966,0
2016-04-11,0.4895,0.5099,0.4895,0.5098,5302,0
2016-04-12,0.52,0.52,0.48,0.52,21890,0
2016-04-13,0.51,0.6,0.49,0.56,43698,0
2016-04-14,0.56,0.6,0.56,0.5999,4188,0
2016-04-15,0.6,0.6,0.5626,0.5626,1416,0
2016-04-18,0.5758,0.5758,0.5565,0.5757,451,0
2016-04-19,0.5244,0.5663,0.5244,0.5567,650,0
2016-04-20,0.541,0.5486,0.5401,0.5486,1805,0
2016-04-21,0.5201,0.56,0.52,0.56,12579,0
2016-04-22,0.53,0.53,0.52,0.52,13516,0
2016-04-25,0.52,0.52,0.52,0.52,100,0
2016-04-26,0.5402,0.5646,0.53,0.53,807,0
2016-04-27,0.5401,0.5401,0.5401,0.5401,203,0
2016-04-29,0.5477,0.5477,0.5477,0.5477,1056,0
2016-05-02,0.564,0.579,0.5232,0.54,41032,0
2016-05-03,0.53,0.53,0.53,0.53,776,0
2016-05-04,0.53,0.53,0.53,0.53,276,0
2016-05-05,0.52,0.545,0.52,0.545,1276,0
2016-05-06,0.52,0.522,0.52,0.522,7330,0
2016-05-09,0.5,0.53,0.5,0.53,14676,0
2016-05-10,0.5151,0.5498,0.5151,0.5498,250,0
2016-05-11,0.51,0.5271,0.51,0.5271,453,0
2016-05-12,0.525,0.525,0.5249,0.5249,2126,0
2016-05-13,0.55,0.55,0.5051,0.5051,4932,0
2016-05-17,0.5101,0.578,0.5101,0.55,14291,0
2016-05-18,0.5779,0.5928,0.565,0.5651,12576,0
2016-05-19,0.5301,0.5301,0.5,0.5,17350,0
2016-05-20,0.5,0.554,0.5,0.541,4722,0
2016-05-23,0.54,0.54,0.5098,0.51,29729,0
2016-05-24,0.52,0.54,0.52,0.54,1103,0
2016-05-25,0.5399,0.54,0.53,0.53,1511,0
2016-05-26,0.54,0.54,0.5399,0.54,4288,0
2016-05-27,0.54,0.54,0.51,0.5325,2477,0
2016-06-01,0.53,0.5598,0.53,0.5598,2552,0
2016-06-02,0.5447,0.5559,0.5159,0.55,5516,0
2016-06-03,0.5557,0.6197,0.5557,0.5899,4974,0
2016-06-06,0.6299,0.72,0.62,0.68,67059,0
2016-06-07,0.69,0.7,0.69,0.7,3404,0
2016-06-08,0.6747,0.7,0.6747,0.69,6552,0
2016-06-09,0.6964,0.6964,0.6964,0.6964,3650,0
2016-06-10,0.69,0.69,0.65,0.65,2200,0
2016-06-13,0.65,0.6799,0.65,0.67,4549,0
2016-06-14,0.6201,0.6201,0.51,0.58,2020,0
2016-06-15,0.55,0.55,0.55,0.55,1109,0
2016-06-16,0.5308,0.5308,0.53,0.53,6003,0
2016-06-17,0.57,0.6063,0.57,0.6063,5767,0
2016-06-20,0.6062,0.72,0.5632,0.7,10398,0
2016-06-21,0.697,0.7,0.6916,0.7,3494,0
2016-06-22,0.68,0.7,0.68,0.698,13593,0
2016-06-23,0.67,0.6999,0.6613,0.6999,499,0
2016-06-27,0.6873,0.6873,0.66,0.66,18254,0
2016-06-28,0.68,0.72,0.6727,0.72,26654,0
2016-06-29,0.7001,0.7035,0.7,0.7,2659,0
2016-06-30,0.71,0.74,0.71,0.73,9857,0
2016-07-01,0.7,0.7149,0.66,0.71,12415,0
2016-07-05,0.7099,0.99,0.6696,0.6904,557187,0
2016-07-06,0.7,0.74,0.63,0.6892,67794,0
2016-07-07,0.7389,0.75,0.6,0.64,41106,0
2016-07-08,0.6517,0.6999,0.6517,0.6887,26105,0
2016-07-11,0.7479,0.7479,0.67,0.67,11297,0
2016-07-12,0.717,0.717,0.67,0.68,4839,0
2016-07-13,0.6925,0.6999,0.67,0.6998,15634,0
2016-07-14,0.6848,0.6848,0.68,0.68,200,0
2016-07-15,0.6701,0.6738,0.67,0.67,3133,0
2016-07-18,0.7249,0.88,0.65,0.67,314635,0
2016-07-19,0.6922,0.6922,0.61,0.6301,81239,0
2016-07-20,0.6427,0.6599,0.63,0.63,13749,0
2016-07-21,0.6616,0.6847,0.61,0.65,71409,0
2016-07-22,0.6525,0.83,0.6,0.77,168548,0
2016-07-25,0.788,0.79,0.77,0.79,14216,0
2016-07-26,0.7697,0.83,0.7,0.83,17108,0
2016-07-27,0.83,0.83,0.79,0.82,10411,0
2016-07-28,0.82,0.82,0.8,0.82,5646,0
2016-07-29,0.8101,0.85,0.7801,0.85,22676,0
2016-08-01,0.85,0.9,0.8499,0.9,217355,0
2016-08-02,0.895,0.9,0.75,0.83,29325,0
2016-08-03,0.88,0.88,0.84,0.85,6766,0
2016-08-04,0.8501,0.895,0.85,0.86,11545,0
2016-08-05,0.8806,0.95,0.8636,0.91,8736,0
2016-08-08,0.86,0.9299,0.86,0.9,12783,0
2016-08-09,0.905,0.95,0.905,0.95,21876,0
2016-08-10,0.97,0.98,0.88,0.8801,18676,0
2016-08-11,0.9241,0.9241,0.9241,0.9241,352,0
2016-08-12,0.92,0.95,0.92,0.95,715,0
2016-08-15,0.91,0.94,0.91,0.94,2552,0
2016-08-16,0.94,0.97,0.94,0.97,4436,0
2016-08-17,0.98,0.98,0.98,0.98,315,0
2016-08-18,0.9783,0.9783,0.97,0.97,2472,0
2016-08-19,0.95,1.15,0.93,0.93,430716,0
2016-08-22,0.93,0.98,0.85,0.85,68271,0
2016-08-23,0.9179,0.9179,0.83,0.8301,17871,0
2016-08-24,0.83,0.91,0.83,0.84,8795,0
2016-08-25,0.84,0.86,0.84,0.84,3652,0
2016-08-26,0.845,0.8768,0.83,0.8348,9426,0
2016-08-29,0.9,0.9,0.83,0.83,1393,0
2016-08-30,0.83,0.83,0.83,0.83,154,0
2016-08-31,0.85,0.85,0.83,0.85,7285,0
2016-09-02,0.8301,0.87,0.83,0.8648,6018,0
2016-09-06,0.8774,0.88,0.865,0.865,1812,0
2016-09-07,0.88,0.89,0.865,0.865,4376,0
2016-09-08,0.88,0.88,0.8301,0.8301,2250,0
2016-09-09,0.88,0.89,0.83,0.8699,12224,0
2016-09-12,0.88,0.88,0.83,0.83,254,0
2016-09-13,0.8799,0.8799,0.81,0.81,16420,0
2016-09-14,0.8245,0.84,0.82,0.8282,4391,0
2016-09-15,0.8399,0.8399,0.8399,0.8399,146,0
2016-09-16,0.78,0.82,0.78,0.82,19458,0
2016-09-19,0.8,0.84,0.8,0.84,7514,0
2016-09-21,0.84,0.88,0.84,0.88,455,0
2016-09-22,0.85,0.85,0.83,0.83,641,0
2016-09-23,0.8739,0.874,0.83,0.8459,978,0
2016-09-26,0.8459,0.8459,0.8459,0.8459,101,0
2016-09-27,0.88,0.88,0.848,0.848,2281,0
2016-09-28,0.9,0.9499,0.88656,0.9,12261,0
2016-09-29,0.9,0.9001,0.8502,0.8503,3600,0
2016-09-30,0.8631,0.8631,0.84,0.84,1025,0
2016-10-03,0.8401,0.8962,0.84,0.87,5333,0
2016-10-04,0.82,0.8302,0.79,0.79,3069,0
2016-10-05,0.78,0.8166,0.78,0.78,989,0
2016-10-06,0.8,0.817,0.75,0.75,14978,0
2016-10-07,0.75,0.75,0.71,0.7399,26536,0
2016-10-10,0.78,0.7886,0.78,0.7886,4072,0
2016-10-11,0.79,0.7917,0.7895,0.7898,3705,0
2016-10-12,0.7769,0.7769,0.7501,0.7501,1921,0
2016-10-13,0.8,0.8187,0.7753,0.8,1743,0
2016-10-17,0.7962,0.81,0.787,0.81,8584,0
2016-10-18,0.7701,0.7702,0.7701,0.7702,1123,0
2016-10-19,0.8099,0.8099,0.7501,0.78,16782,0
2016-10-20,0.79,0.805,0.79,0.805,4253,0
2016-10-21,0.7864,0.7959,0.785,0.785,1802,0
2016-10-26,0.8477,0.9301,0.8477,0.9299,17860,0
2016-10-27,0.9116,0.95,0.85,0.85,93807,0
2016-10-28,0.8692,0.8792,0.8597,0.8717,11292,0
2016-10-31,0.93,0.93,0.93,0.93,937,0
2016-11-02,0.92,0.92,0.88,0.9186,11724,0
2016-11-03,0.93,0.93,0.93,0.93,669,0
2016-11-04,0.7872,0.93,0.7872,0.8901,5013,0
2016-11-07,0.9077,0.9188,0.9,0.9,12949,0
2016-11-09,0.91,0.91,0.91,0.91,214,0
2016-11-10,0.9099,0.9099,0.9099,0.9099,1023,0
2016-11-11,0.9,0.9,0.88,0.8991,23149,0
2016-11-14,0.89,0.9,0.82,0.9,11434,0
2016-11-15,0.9,0.9496,0.875,0.9,42547,0
2016-11-16,0.8941,0.8993,0.88,0.895,12800,0
2016-11-17,0.8992,0.91,0.8802,0.91,32670,0
2016-11-18,0.9099,0.9181,0.9,0.9091,37820,0
2016-11-21,0.905,0.94,0.90438,0.94,26152,0
2016-11-22,0.9,0.95,0.9,0.95,17763,0
2016-11-23,0.95,0.95,0.93,0.94,11577,0
2016-11-25,0.94,0.95,0.94,0.94,4065,0
2016-11-28,0.9399,0.9399,0.9034,0.9034,5009,0
2016-11-29,0.95,0.95,0.905,0.91,37171,0
2016-11-30,0.9183,0.95,0.8926,0.95,24771,0
2016-12-01,0.94,0.94,0.92,0.9373,3200,0
2016-12-02,0.9193,0.97,0.9171,0.97,38685,0
2016-12-05,0.97,1,0.9388,1,45504,0
2016-12-06,1,1.06,0.99,1.0399,112145,0
2016-12-07,1.03,1.0399,1,1,7784,0
2016-12-08,1.04,1.05,0.95,1,45251,0
2016-12-09,1.06,1.06,1.001,1.03,48064,0
2016-12-12,1.07,1.09,1.04,1.09,52352,0
2016-12-13,1.09,1.16,1.0804,1.1201,82685,0
2016-12-14,1.13,1.15,1.1241,1.1499,53149,0
2016-12-15,1.14,1.15,1.1,1.15,26439,0
2016-12-16,1.16,1.23,1.1564,1.22,99115,0
2016-12-19,1.22,1.25,1.18,1.25,93205,0
2016-12-20,1.26,1.3,1.22,1.28,106016,0
2016-12-21,1.28,1.3,1.2214,1.26,56364,0
2016-12-22,1.2604,1.2604,1.2201,1.259,20799,0
2016-12-23,1.3,1.3,1.2409,1.3,11864,0
2016-12-27,1.3,1.33,1.2701,1.33,37816,0
2016-12-28,1.33,1.35,1.3,1.35,43390,0
2016-12-29,1.36,1.37,1.08,1.08,71015,0
2016-12-30,1.08,1.3,1.073,1.24,38639,0
2017-01-03,1.3,1.3,1.25,1.3,45389,0
2017-01-04,1.3,1.3,1.27,1.2999,36808,0
2017-01-05,1.29,1.29,1.1622,1.29,11617,0
2017-01-06,1.29,1.29,1.15,1.24,9002,0
2017-01-09,1.24,1.29,1.1001,1.24,17723,0
2017-01-10,1.26,1.26,1.201,1.26,11682,0
2017-01-11,1.29,1.29,1.1,1.155,27472,0
2017-01-12,1.15,1.19,1.15,1.19,8451,0
2017-01-13,1.18,1.21,1.1,1.21,8751,0
2017-01-17,1.21,1.2461,1.1501,1.23,3859,0
2017-01-18,1.27,1.28,1.18,1.27,44158,0
2017-01-19,1.21,1.24,1.15,1.21,31866,0
2017-01-20,1.26,1.26,1.15,1.2,26441,0
2017-01-23,1.16,1.26,1.14,1.2,10791,0
2017-01-24,1.18,1.23,1.1499,1.23,28886,0
2017-01-25,1.21,1.27,1.19,1.27,35516,0
2017-01-26,1.28,1.28,1.21,1.23,33797,0
2017-01-27,1.24,1.28,1.2137,1.28,26582,0
2017-01-30,1.24,1.29,1.2247,1.27,99722,0
2017-01-31,1.27,1.28,1.24,1.24,11512,0
2017-02-01,1.2,1.23,1.17,1.2049,30938,0
2017-02-02,1.25,1.27,1.18,1.19,26224,0
2017-02-03,1.23,1.24,1.19,1.24,12106,0
2017-02-06,1.21,1.25,1.21,1.24,12704,0
2017-02-07,1.2594,1.26,1.14,1.23,49323,0
2017-02-08,1.23,1.23,1.15,1.1501,23654,0
2017-02-09,1.16,1.19,1.14,1.19,6040,0
2017-02-10,1.1836,1.22,1.141,1.22,12698,0
2017-02-13,1.22,1.25,1.13,1.17,34386,0
2017-02-14,1.25,1.25,1.14,1.23,33812,0
2017-02-15,1.18,1.23,1.16,1.23,13143,0
2017-02-16,1.17,1.22,1.16,1.21,13227,0
2017-02-17,1.25,1.36,1.19,1.36,136442,0
2017-02-21,1.36,1.38,1.3599,1.38,25330,0
2017-02-22,1.38,1.38,1.3424,1.37,10085,0
2017-02-23,1.38,1.49,1.3701,1.45,143186,0
2017-02-24,1.47,1.47,1.39,1.3949,31218,0
2017-02-27,1.42,1.49,1.3844,1.48,50721,0
2017-02-28,1.4619,1.4619,1.38,1.38,37346,0
2017-03-01,1.4284,1.44,1.38,1.39,23843,0
2017-03-02,1.43,1.43,1.25,1.4199,43807,0
2017-03-03,1.36,1.36,1.31,1.33,33554,0
2017-03-06,1.33,1.38,1.3,1.32,63042,0
2017-03-07,1.33,1.38,1.32,1.32,5265,0
2017-03-08,1.31,1.43,1.31,1.33,3549,0
2017-03-09,1.37,1.49,1.37,1.4,13890,0
2017-03-10,1.39,1.5,1.39,1.46,89746,0
2017-03-13,1.43,1.49,1.43,1.45,34344,0
2017-03-14,1.469,1.5,1.44,1.49,22166,0
2017-03-15,1.4801,1.5,1.45,1.45,61087,0
2017-03-16,1.47,1.5,1.468,1.48,47577,0
2017-03-17,1.46,1.52,1.46,1.5101,48861,0
2017-03-20,1.58,1.59,1.48,1.58,74838,0
2017-03-21,1.5799,1.58,1.48,1.5131,12458,0
2017-03-22,1.55,1.58,1.5,1.55,34084,0
2017-03-23,1.563,1.58,1.49,1.58,79026,0
2017-03-24,1.58,1.58,1.52,1.535,12593,0
2017-03-27,1.56,1.58,1.31,1.4,59282,0
2017-03-28,1.41,1.4449,1.3791,1.38,32016,0
2017-03-29,1.41,1.4388,1.395,1.42,58741,0
2017-03-30,1.45,1.49,1.4,1.46,21611,0
2017-03-31,1.5,1.5,1.43,1.49,12245,0
2017-04-03,1.48,1.57,1.4456,1.48,43293,0
2017-04-04,1.54,1.54,1.47,1.5,36545,0
2017-04-05,1.48,1.5028,1.4201,1.5,6672,0
2017-04-06,1.45,1.51,1.42,1.49,15654,0
2017-04-07,1.46,1.5,1.46,1.46,18828,0
2017-04-10,1.47,1.55,1.47,1.55,45614,0
2017-04-11,1.55,1.6,1.4788,1.54,45136,0
2017-04-12,1.58,1.6,1.57,1.6,9780,0
2017-04-13,1.6,1.61,1.591,1.61,54241,0
2017-04-17,1.61,1.63,1.52,1.62,65559,0
2017-04-18,1.62,1.62,1.55,1.56,38815,0
2017-04-19,1.5204,1.6,1.52,1.59,22887,0
2017-04-20,1.6,1.61,1.57,1.59,28924,0
2017-04-21,1.62,1.63,1.5678,1.6299,28865,0
2017-04-24,1.63,1.64,1.57,1.61,51717,0
2017-04-25,1.61,1.63,1.5934,1.62,39368,0
2017-04-26,1.63,1.63,1.5979,1.61,19452,0
2017-04-27,1.6053,1.65,1.58,1.62,36405,0
2017-04-28,1.63,1.65,1.625,1.64,25341,0
2017-05-01,1.64,1.65,1.62,1.64,28076,0
2017-05-02,1.6307,1.64,1.63,1.63,5925,0
2017-05-03,1.65,1.65,1.64,1.65,2883,0
2017-05-04,1.64,1.64,1.6,1.605,22445,0
2017-05-05,1.58,1.64,1.58,1.64,39924,0
2017-05-08,1.64,1.64,1.6123,1.62,15808,0
2017-05-09,1.63,1.64,1.6,1.64,22424,0
2017-05-10,1.64,1.65,1.62,1.65,28008,0
2017-05-11,1.65,1.66,1.63,1.64,48149,0
2017-05-12,1.65,1.68,1.65,1.68,80492,0
2017-05-15,1.66,1.72,1.32,1.5,279117,0
2017-05-16,1.53,1.57,1.401,1.49,91761,0
2017-05-17,1.59,1.6,1.48,1.5668,41923,0
2017-05-18,1.59,1.6,1.5422,1.56,53026,0
2017-05-19,1.6,1.65,1.5899,1.64,46949,0
2017-05-22,1.64,1.66,1.6381,1.66,21937,0
2017-05-23,1.66,1.67,1.52,1.65,69672,0
2017-05-24,1.65,1.66,1.6113,1.66,27334,0
2017-05-25,1.66,1.67,1.6301,1.66,13918,0
2017-05-26,1.66,1.67,1.63,1.64,50074,0
2017-05-30,1.6,1.65,1.6,1.63,18439,0
2017-05-31,1.63,1.65,1.6024,1.65,8434,0
2017-06-01,1.65,1.66,1.601,1.66,25182,0
2017-06-02,1.601,1.66,1.51,1.63,78758,0
2017-06-05,1.64,1.66,1.58,1.66,42918,0
2017-06-06,1.66,1.67,1.54,1.64,69294,0
2017-06-07,1.6399,1.66,1.55,1.645,69355,0
2017-06-08,1.65,1.66,1.6407,1.66,20534,0
2017-06-09,1.66,1.68,1.66,1.68,41249,0
2017-06-12,1.68,1.69,1.64,1.68,55182,0
2017-06-13,1.64,1.7,1.64,1.7,34890,0
2017-06-14,1.7,1.74,1.68,1.7,92832,0
2017-06-15,1.69,1.71,1.664,1.7,21382,0
2017-06-16,1.71,1.71,1.54,1.54,93054,0
2017-06-19,1.59,1.71,1.59,1.65,65603,0
2017-06-20,1.65,1.69,1.62,1.69,17568,0
2017-06-21,1.6535,1.68,1.64,1.64,8720,0
2017-06-22,1.66,1.66,1.64,1.64,2598,0
2017-06-23,1.6217,1.73,1.62,1.73,50837,0
2017-06-26,1.72,1.72,1.6622,1.72,16435,0
2017-06-27,1.71,1.72,1.67,1.69,14803,0
2017-06-28,1.6736,1.7,1.65,1.65,2362,0
2017-06-29,1.6799,1.69,1.66,1.67,3839,0
2017-06-30,1.7,1.7,1.67,1.67,7499,0
2017-07-03,1.68,1.7,1.66,1.69,4751,0
2017-07-05,1.72,1.72,1.66,1.66,5187,0
2017-07-06,1.71,1.71,1.65,1.65,27064,0
2017-07-07,1.6724,1.6724,1.62,1.67,20596,0
2017-07-10,1.63,1.65,1.63,1.6499,6934,0
2017-07-11,1.64,1.69,1.64,1.64,5115,0
2017-07-12,1.65,1.68,1.64,1.66,9551,0
2017-07-13,1.66,1.69,1.65,1.68,1988,0
2017-07-14,1.69,1.69,1.6529,1.68,3824,0
2017-07-17,1.69,1.69,1.63,1.66,6577,0
2017-07-18,1.65,1.67,1.63,1.64,18470,0
2017-07-19,1.63,1.67,1.62,1.65,60637,0
2017-07-20,1.68,1.69,1.63,1.66,32983,0
2017-07-21,1.67,1.72,1.635,1.67,42768,0
2017-07-24,1.69,1.71,1.66,1.7,28277,0
2017-07-25,1.7,1.71,1.6851,1.71,8897,0
2017-07-26,1.6483,1.71,1.6483,1.71,9383,0
2017-07-27,1.71,1.72,1.68,1.72,14299,0
2017-07-28,1.71,1.72,1.68,1.72,332,0
2017-07-31,1.7,1.71,1.6601,1.6797,11755,0
2017-08-01,1.65,1.69,1.63,1.69,10858,0
2017-08-02,1.65,1.69,1.63,1.63,21846,0
2017-08-03,1.6476,1.6691,1.63,1.63,10522,0
2017-08-04,1.65,1.71,1.6,1.61,107905,0
2017-08-07,1.6,1.6,1.47,1.5,42891,0
2017-08-08,1.5363,1.6014,1.47,1.47,46081,0
2017-08-09,1.48,1.68,1.41,1.41,15671,0
2017-08-10,1.4,1.5059,1.3,1.32,47053,0
2017-08-11,1.4,1.41,1.3,1.33,61759,0
2017-08-14,1.32,1.34,1.28,1.31,39064,0
2017-08-15,1.34,1.3828,1.28,1.29,34712,0
2017-08-16,1.3,1.33,1.29,1.29,18598,0
2017-08-17,1.29,1.34,1.28,1.32,18779,0
2017-08-18,1.39,1.4428,1.31,1.33,35187,0
2017-08-21,1.4,1.44,1.35,1.37,18794,0
2017-08-22,1.38,1.45,1.36,1.36,12386,0
2017-08-23,1.35,1.35,1.34,1.35,12154,0
2017-08-24,1.32,1.39,1.31,1.3399,5389,0
2017-08-25,1.311,1.35,1.31,1.32,17862,0
2017-08-28,1.33,1.4205,1.3,1.3,37602,0
2017-08-29,1.33,1.41,1.32,1.32,54592,0
2017-08-30,1.3451,1.3451,1.28,1.33,28712,0
2017-08-31,1.38,1.409,1.29,1.33,31371,0
2017-09-01,1.29,1.32,1.29,1.31,1584,0
2017-09-05,1.33,1.34,1.31,1.33,5412,0
2017-09-06,1.31,1.39,1.3,1.39,8784,0
2017-09-07,1.37,1.4,1.34,1.36,16910,0
2017-09-08,1.35,1.39,1.3424,1.345,11397,0
2017-09-11,1.34,1.36,1.34,1.36,2332,0
2017-09-12,1.34,1.4,1.34,1.4,9202,0
2017-09-13,1.34,1.37,1.34,1.37,3553,0
2017-09-14,1.35,1.37,1.34,1.37,2050,0
2017-09-15,1.35,1.39,1.25,1.25,6431,0
2017-09-18,1.32,1.4,1.3,1.35,44374,0
2017-09-19,1.346,1.346,1.3,1.33,8636,0
2017-09-20,1.36,1.36,1.29,1.33,10354,0
2017-09-21,1.29,1.32,1.29,1.32,3494,0
2017-09-22,1.32,1.37,1.29,1.37,20606,0
2017-09-25,1.32,1.33,1.2772,1.32,19120,0
2017-09-26,1.29,1.3427,1.27,1.29,12338,0
2017-09-27,1.28,1.33,1.27,1.33,12355,0
2017-09-28,1.29,1.34,1.29,1.34,13834,0
2017-09-29,1.35,1.35,1.3,1.34,9281,0
2017-10-02,1.35,1.35,1.28,1.28,30901,0
2017-10-03,1.29,1.3,1.25,1.25,14740,0
2017-10-04,1.29,1.37,1.19,1.2999,66224,0
2017-10-05,1.31,1.3664,1.14,1.16,75560,0
2017-10-06,1.18,1.1941,1.13,1.19,8822,0
2017-10-09,1.18,1.19,1.15,1.16,7122,0
2017-10-10,1.19,1.2,1.12,1.12,14652,0
2017-10-11,1.1,1.1,0.8213,0.91,122558,0
2017-10-12,0.88,0.92,0.873,0.873,26516,0
2017-10-13,0.81,0.853,0.7531,0.8496,67201,0
2017-10-16,0.8696,0.8896,0.8,0.83,44161,0
2017-10-17,0.8,0.8822,0.8,0.87,17998,0
2017-10-18,0.9,0.9,0.8651,0.8651,23611,0
2017-10-19,0.9,0.9099,0.87,0.87,18828,0
2017-10-20,0.87,0.9,0.87,0.88,16428,0
2017-10-23,0.9,0.9001,0.819,0.82,30803,0
2017-10-24,0.82,0.8402,0.82,0.83,9603,0
2017-10-25,0.81,0.8458,0.81,0.83995,13098,0
2017-10-26,0.8299,1.04,0.81,0.9698,145223,0
2017-10-27,0.9498,0.9498,0.8898,0.891,16556,0
2017-10-30,0.891,0.8965,0.881,0.881,4941,0
2017-10-31,0.9,0.91,0.9,0.9,19808,0
2017-11-01,0.9,0.9102,0.9,0.91,8962,0
2017-11-02,0.9,1,0.9,0.9,77152,0
2017-11-03,0.9,0.96,0.9,0.9401,17309,0
2017-11-06,0.97,0.97,0.86,0.93,69234,0
2017-11-07,0.93,1.02,0.93,0.95,79672,0
2017-11-08,1.05,1.3,0.9846,1.06,715091,0
2017-11-09,1.04,1.0901,1.01,1.0901,46822,0
2017-11-10,1.08,1.1561,1.07,1.08,111488,0
