Date,Open,High,Low,Close,Volume,OpenInt
2013-12-26,9.92,10.15,9.92,10.15,43448,0
2013-12-31,10.1,10.1,10.1,10.1,25000,0
2014-01-16,9.98,10.05,9.92,9.95,136200,0
2014-01-17,9.85,10.05,9.85,10.03,11900,0
2014-01-21,9.96,10.01,9.88,9.98,34200,0
2014-01-22,9.96,10,9.93,9.93,2100,0
2014-01-23,9.96,10.05,9.91,9.99,3400,0
2014-01-24,10.01,10.1,10.01,10.01,5600,0
2014-01-27,9.99,10.03,9.98,10,7400,0
2014-01-28,10,10.1,9.96,10.1,56900,0
2014-01-29,9.98,10.1,9.93,10.1,35893,0
2014-01-30,10.03,10.05,9.97,10.05,1500,0
2014-01-31,10,10.1,9.93,10.03,80400,0
2014-02-03,10.36,10.44,10.02,10.06,253399,0
2014-02-04,10.6,10.8,9.98,10.03,4100,0
2014-02-05,10.32,10.32,10,10.18,8154,0
2014-02-06,9.92,10.05,9.92,10.02,7808,0
2014-02-07,10.1,10.1,10.1,10.1,200,0
2014-02-10,10.06,10.15,10,10.035,8600,0
2014-02-11,10.05,10.056,10,10.056,1600,0
2014-02-12,10,10.05,10,10.018,900,0
2014-02-13,10.04,10.05,10.02,10.02,400,0
2014-02-18,10.042,10.042,10.035,10.035,500,0
2014-02-20,10.01,10.01,10,10,500,0
2014-02-24,9.98,10.05,9.98,9.99,5000,0
2014-02-25,10.05,10.06,9.96,10.03,20400,0
2014-02-26,10.05,10.1,10.05,10.1,13000,0
2014-02-28,10.1,10.1,10.03,10.1,7138,0
2014-03-03,10.1,10.1,10.1,10.1,7038,0
2014-03-04,12,12,10.06,10.08,7571,0
2014-03-06,10.01,10.09,10,10.09,2938,0
2014-03-11,10.09,10.21,10,10,1156904,0
2014-03-12,10.1,10.1,10.015,10.02,500,0
2014-03-13,10.05,10.05,10.05,10.05,1000,0
2014-03-14,10.11,10.11,10.01,10.04,1700,0
2014-03-17,10.5,10.6,10.15,10.15,19546,0
2014-03-18,10.49,10.49,10.22,10.22,8100,0
2014-03-20,10.24,10.24,10.24,10.24,100,0
2014-03-24,10.25,10.25,10.17,10.24,494200,0
2014-03-26,10.17,10.31,10.17,10.23,19300,0
2014-03-27,10.229,10.23,10.229,10.23,18050,0
2014-03-28,10.499,10.499,10.29,10.29,1490,0
2014-04-01,10.24,10.24,10.23,10.23,7800,0
2014-04-02,10.229,10.3,10.229,10.25,6400,0
2014-04-03,10.25,10.26,10.24,10.26,26085,0
2014-04-04,10.19,10.23,10.18,10.19,50800,0
2014-04-07,10.15,10.4,10.15,10.19,141100,0
2014-04-08,10.19,10.28,10.16,10.17,142200,0
2014-04-09,10.18,10.25,10.17,10.25,12100,0
2014-04-10,10.2,10.25,10.18,10.25,7708,0
2014-04-11,10.19,10.3,10.15,10.22,19759,0
2014-04-14,10.25,10.25,10.15,10.21,14751,0
2014-04-15,10.3,10.3,10.15,10.17,2500,0
2014-04-16,10.25,10.25,10.162,10.22,10600,0
2014-04-17,10.21,10.29,10.15,10.165,7900,0
2014-04-22,10.17,10.17,10.16,10.16,8810,0
2014-04-25,10.29,10.29,10.25,10.25,500,0
2014-04-30,10.18,10.18,10.16,10.16,2700,0
2014-05-02,10.14,10.14,10.14,10.14,250,0
2014-05-07,10.4,10.4,10.4,10.4,2700,0
2014-05-08,10.1,10.2,10.1,10.2,1100,0
2014-05-09,10.11,10.11,10.11,10.11,100,0
2014-05-15,10.25,10.35,10.25,10.35,301200,0
2014-05-19,10.1,10.1,10.1,10.1,200,0
2014-05-20,10.11,10.12,10.11,10.12,200,0
2014-05-22,10.23,10.23,10.23,10.23,159,0
2014-05-23,10.24,10.24,10.17,10.17,6541,0
2014-05-27,10.25,10.3,10.25,10.269,54250,0
2014-05-30,10.25,10.3,10.24,10.26,104368,0
2014-06-02,10.25,10.25,10.24,10.24,1766,0
2014-06-03,10.25,10.26,10.2,10.25,116424,0
2014-06-04,10.2,10.232,10.1,10.1,1513596,0
2014-06-05,10.26,10.3,10.22,10.28,2305600,0
2014-06-06,10.29,10.29,10.18,10.29,2157646,0
2014-06-09,10.29,10.29,10.1,10.1,289790,0
2014-06-10,10.27,10.27,10.12,10.26,76500,0
2014-06-11,10.26,10.26,10.16,10.25,212754,0
2014-06-12,10.25,10.25,10.15,10.23,511680,0
2014-06-13,10.25,10.26,10.2,10.26,198863,0
2014-06-16,10.165,10.28,10.165,10.26,206159,0
2014-06-17,10.25,10.27,10.17,10.17,164856,0
2014-06-18,10.26,10.28,10.24,10.25,84229,0
2014-06-19,10.25,10.25,10.24,10.25,429097,0
2014-06-20,10.24,10.27,10.24,10.24,165062,0
2014-06-23,10.2,10.28,10.2,10.28,529334,0
2014-06-24,10.25,10.33,10.199,10.27,2124978,0
2014-06-25,10.28,11.16,10.22,11.16,334799,0
2014-06-26,10.78,10.78,10.21,10.3,353724,0
2014-06-27,10.4,10.69,10.22,10.52,591440,0
2014-06-30,10.56,10.8,10.4,10.49,159070,0
2014-07-01,10.95,10.95,10.55,10.85,30314,0
2014-07-02,10.95,10.95,10.55,10.55,21100,0
2014-07-03,10.59,10.75,10.59,10.73,320650,0
2014-07-07,10.75,10.8,10.5,10.62,68210,0
2014-07-08,10.5,10.604,10.5,10.6,87643,0
2014-07-09,10.68,10.68,10.45,10.55,367132,0
2014-07-10,10.47,10.5,10.287,10.4,105380,0
2014-07-11,10.4,10.48,10.4,10.48,20326,0
2014-07-14,10.5,10.54,10.35,10.54,1726,0
2014-07-15,10.36,10.43,10.32,10.37,13002,0
2014-07-16,10.58,10.74,10.32,10.46,271169,0
2014-07-17,10.58,10.6,10.48,10.55,138429,0
2014-07-18,10.64,10.65,10.6,10.6,93443,0
2014-07-21,10.7,10.7,10.6,10.62,52752,0
2014-07-22,10.7,10.71,10.62,10.7,48580,0
2014-07-23,10.7,10.7,10.61,10.63,14713,0
2014-07-24,10.7,10.7,10.6,10.6,9598,0
2014-07-25,10.6,10.7,10.6,10.66,16826,0
2014-07-28,10.65,10.68,10.6,10.64,6781,0
2014-07-29,10.65,10.65,10.55,10.59,34078,0
2014-07-30,10.62,10.62,10.5,10.54,29839,0
2014-07-31,10.5,10.6,10.4,10.43,28161,0
2014-08-01,10.51,10.51,10.25,10.41,170701,0
2014-08-04,10.5,10.5,10.18,10.34,12884,0
2014-08-05,10.24,10.25,10.11,10.18,15930,0
2014-08-06,10.3,10.3,9.845,10.04,94001,0
2014-08-07,9.98,10.07,9.98,10.04,3181,0
2014-08-08,10.02,10.13,10,10.05,28841,0
2014-08-11,10.05,10.1,10,10.06,3654,0
2014-08-12,10.05,10.15,10.01,10.15,17464,0
2014-08-13,10.15,10.2,10.1,10.17,14227,0
2014-08-14,10.11,10.17,10.05,10.15,9039,0
2014-08-15,10.06,10.1,9.88,10.02,36902,0
2014-08-18,10.07,10.15,9.82,10.14,5701,0
2014-08-19,10.14,10.16,10,10.05,26687,0
2014-08-20,10.14,10.15,10.08,10.12,12200,0
2014-08-21,10.34,10.55,10.12,10.26,108056,0
2014-08-22,10.5,10.599,10.25,10.3,109387,0
2014-08-25,10.45,10.64,10.4,10.58,262311,0
2014-08-26,10.6,10.7,10.495,10.57,91599,0
2014-08-27,10.59,10.6,10.5,10.54,36527,0
2014-08-28,10.59,10.6,10.5,10.53,195261,0
2014-08-29,10.51,10.6,10.5,10.55,13752,0
2014-09-02,10.6,10.64,10.501,10.59,57218,0
2014-09-03,10.6,10.62,10.55,10.56,57901,0
2014-09-04,10.56,10.71,10.51,10.6,540401,0
2014-09-05,10.51,10.72,10.51,10.66,83170,0
2014-09-08,10.62,11,10.61,10.88,130144,0
2014-09-09,10.851,10.99,10.851,10.95,167060,0
2014-09-10,10.98,11,10.88,10.88,182957,0
2014-09-11,10.88,10.95,10.65,10.71,105008,0
2014-09-12,10.72,10.87,10.62,10.7,87718,0
2014-09-15,10.63,10.67,10.42,10.51,199142,0
2014-09-16,10.58,10.64,10.5,10.54,46749,0
2014-09-17,10.53,10.61,10.475,10.57,46647,0
2014-09-18,10.6,10.94,10.58,10.83,269801,0
2014-09-19,10.86,10.94,10.39,10.5,272417,0
2014-09-22,10.53,10.56,10.39,10.55,33532,0
2014-09-23,10.55,10.69,10.5,10.52,15517,0
2014-09-24,10.59,10.71,10.55,10.69,10120,0
2014-09-25,10.605,10.66,10.468,10.58,6858,0
2014-09-26,10.59,10.66,10.513,10.61,29843,0
2014-09-29,10.59,10.59,10.47,10.5,74373,0
2014-09-30,10.53,10.54,10.21,10.35,89289,0
2014-10-01,10.25,10.37,10.1,10.12,35295,0
2014-10-02,10.09,10.1,9.87,9.99,105411,0
2014-10-03,10,10.11,10,10.02,24570,0
2014-10-06,10.07,10.23,10.015,10.04,12850,0
2014-10-07,10.02,10.02,9.85,9.95,13725,0
2014-10-08,9.92,9.92,8.75,9.47,323616,0
2014-10-09,9.39,9.39,9.02,9.15,97192,0
2014-10-10,9.17,9.2,9,9.04,75453,0
2014-10-13,8.95,9.12,8.75,8.81,60195,0
2014-10-14,8.91,9.2799,8.91,8.94,138866,0
2014-10-15,8.86,8.98,8.77,8.77,58675,0
2014-10-16,8.68,9,8.6,8.95,34410,0
2014-10-17,8.94,9.02,8.85,8.93,12749,0
2014-10-20,8.89,8.9,8.55,8.8,109559,0
2014-10-21,8.84,9.15,8.81,8.92,26921,0
2014-10-22,8.92,8.98,8.55,8.69,56956,0
2014-10-23,8.68,8.9,8.65,8.81,48069,0
2014-10-24,8.81,8.84,8.67,8.74,90634,0
2014-10-27,8.7,8.764,8.61,8.7,25154,0
2014-10-28,8.72,9.03,8.6,8.85,67891,0
2014-10-29,8.94,9.13,8.82,8.84,71810,0
2014-10-30,8.82,8.86,8.7,8.74,30758,0
2014-10-31,8.78,8.9,8.68,8.8,42367,0
2014-11-03,8.77,8.94,8.71,8.84,51818,0
2014-11-04,8.91,8.92,8.84,8.84,54448,0
2014-11-05,8.89,8.905,8.75,8.77,39120,0
2014-11-06,8.8,9.03,8.65,8.69,21751,0
2014-11-07,8.7,8.74,8.65,8.66,30434,0
2014-11-10,8.69,8.78,8.0401,8.51,281036,0
2014-11-11,8.53,8.68,8.2401,8.52,312113,0
2014-11-12,8.47,8.83,8.35,8.48,104702,0
2014-11-13,8.5,8.89,8.35,8.51,134322,0
2014-11-14,8.48,8.655,8.23,8.42,107212,0
2014-11-17,8.41,8.58,8.3,8.43,104431,0
2014-11-18,8.47,8.5,8.19,8.31,328334,0
2014-11-19,8.27,8.27,7.83,8,234532,0
2014-11-20,8.08,8.08,7.69,7.81,105719,0
2014-11-21,7.79,7.9,7.75,7.81,100696,0
2014-11-24,7.85,7.98,7.7,7.75,125673,0
2014-11-25,7.95,8.16,7.9,8,194538,0
2014-11-26,8.15,8.2,7.98,8.14,45245,0
2014-11-28,8.15,8.17,8.01,8.05,17237,0
2014-12-01,8.09,8.22,8.05,8.18,140862,0
2014-12-02,8.19,8.7,8.19,8.54,173461,0
2014-12-03,8.55,8.72,8.495,8.68,63905,0
2014-12-04,8.68,8.69,8.45,8.65,35316,0
2014-12-05,8.65,8.99,8.57,8.9,42523,0
2014-12-08,8.81,8.84,8.66,8.79,41895,0
2014-12-09,8.74,9.21,8.56,9.08,62451,0
2014-12-10,9.1,9.25,8.75,8.97,160976,0
2014-12-11,8.99,8.99,8.58,8.88,187653,0
2014-12-12,8.91,8.91,8.62,8.71,8081,0
2014-12-15,8.65,8.97,8.65,8.96,24475,0
2014-12-16,8.9,8.97,8.72,8.87,24558,0
2014-12-17,8.86,9.05,8.716,8.9,63903,0
2014-12-18,9.05,9.69,8.94,9.6,212405,0
2014-12-19,9.74,10.02,9.67,10.02,337411,0
2014-12-22,10.11,10.13,9.56,9.76,76790,0
2014-12-23,9.84,10.02,9.76,9.9,119010,0
2014-12-24,9.93,10.02,9.77,9.84,56544,0
2014-12-26,9.89,10.039,9.65,9.7,24955,0
2014-12-29,9.66,9.84,9.61,9.81,50203,0
2014-12-30,9.85,10.04,9.83,9.91,32525,0
2014-12-31,9.91,9.94,9.75,9.85,111452,0
2015-01-02,9.96,9.96,9.53,9.86,35004,0
2015-01-05,9.87,10,9.62,9.91,29192,0
2015-01-06,9.955,9.99,9.68,9.8,39233,0
2015-01-07,9.84,9.94,9.72,9.9,37592,0
2015-01-08,10.04,10.04,9.76,9.9,43633,0
2015-01-09,9.94,9.94,9.647,9.79,17876,0
2015-01-12,9.85,9.98,9.76,9.79,23519,0
2015-01-13,9.94,9.95,9.61,9.75,205155,0
2015-01-14,9.66,9.77,9.41,9.44,28081,0
2015-01-15,9.61,9.7,9.05,9.08,62092,0
2015-01-16,9.1,9.1299,8.2501,8.7,96469,0
2015-01-20,8.73,8.9699,8.4392,8.44,89806,0
2015-01-21,8.51,8.55,8.16,8.31,29640,0
2015-01-22,8.38,8.4399,8.19,8.25,40077,0
2015-01-23,8.6899,8.6899,8.03,8.22,52026,0
2015-01-26,8.5072,8.5072,8.01,8.11,17912,0
2015-01-27,8.06,8.44,8,8.16,43571,0
2015-01-28,8.19,8.24,8.06,8.14,55835,0
2015-01-29,8.11,8.2,8.03,8.07,16637,0
2015-01-30,8.06,8.21,8.04,8.04,19197,0
2015-02-02,8.26,8.26,7.875,8.02,67735,0
2015-02-03,8.06,8.15,7.9,7.98,27243,0
2015-02-04,8.16,8.37,7.92,7.98,38073,0
2015-02-05,7.96,8.17,7.92,8.08,27620,0
2015-02-06,8.3599,8.3599,8,8.26,47329,0
2015-02-09,8.3,8.8459,8.02,8.2,47627,0
2015-02-10,8.21,8.4,8.11,8.17,14823,0
2015-02-11,8.26,8.3,8.1,8.23,78831,0
2015-02-12,8.42,8.45,8.18,8.22,6406,0
2015-02-13,8.26,8.32,8.04,8.19,78643,0
2015-02-17,8.15,8.19,8.1,8.18,8101,0
2015-02-18,8.15,8.32,8.1,8.18,46488,0
2015-02-19,8.18,8.2132,8.1,8.11,16665,0
2015-02-20,8.15,8.55,8.01,8.01,17912,0
2015-02-23,8,8.18,7.9,7.97,100601,0
2015-02-24,8.322,8.322,7.55,7.55,121237,0
2015-02-25,7.6,7.77,7,7.22,178559,0
2015-02-26,7.22,7.22,6.72,6.8,222937,0
2015-02-27,7,7.46,6.56,7.15,570632,0
2015-03-02,7.3,7.38,6.98,7.1,42300,0
2015-03-03,7.12,7.28,7.06,7.15,36200,0
2015-03-04,7.17,7.23,7.1,7.16,24000,0
2015-03-05,7.32,7.4,7.13,7.23,51600,0
2015-03-06,7.27,7.31,7.15,7.31,15300,0
2015-03-09,7.29,7.6,7.29,7.43,13800,0
2015-03-10,7.43,7.54,7.15,7.16,25800,0
2015-03-11,7.37,7.37,6.9,7.02,23500,0
2015-03-12,7.06,7.13,6.97,7.13,6900,0
2015-03-13,7.13,7.4,6.9,7.03,21200,0
2015-03-16,7.08,7.11,6.97,7,24700,0
2015-03-17,6.9,7.16,6.8,7.05,18700,0
2015-03-18,7.07,7.09,6.79,6.98,17400,0
2015-03-19,6.85,7.05,6.85,6.9,24200,0
2015-03-20,6.94,7,6.92,6.93,53700,0
2015-03-23,6.89,6.96,6.89,6.95,26300,0
2015-03-24,6.95,7.08,6.92,6.97,106500,0
2015-03-25,7.19,7.27,6.8,6.8,75100,0
2015-03-26,6.81,6.95,6.62,6.62,51100,0
2015-03-27,6.74,7.05,6.74,6.97,75400,0
2015-03-30,7.03,7.1,6.95,6.99,34000,0
2015-03-31,6.93,7.1,6.87,7.08,103600,0
2015-04-01,7.05,7.07,6.85,7.01,22700,0
2015-04-02,6.98,7.01,6.87,6.95,11400,0
2015-04-06,6.93,6.94,6.76,6.79,194500,0
2015-04-07,6.78,6.99,6.75,6.92,928746,0
2015-04-08,6.95,7.44,6.95,7.34,39200,0
2015-04-09,7.35,7.6099,7.3,7.49,23436,0
2015-04-10,7.52,7.59,7.37,7.57,38100,0
2015-04-13,7.57,7.84,7.57,7.74,22300,0
2015-04-14,7.88,7.88,7.6,7.64,21900,0
2015-04-15,7.68,7.8,7.68,7.74,15959,0
2015-04-16,7.53,7.82,7.53,7.75,44424,0
2015-04-17,7.83,7.83,7.62,7.75,27100,0
2015-04-20,7.71,7.83,7.65,7.7,17212,0
2015-04-21,7.7,7.735,7.6,7.62,19182,0
2015-04-22,7.63,7.71,7.38,7.48,32381,0
2015-04-23,7.48,7.63,7.45,7.53,45000,0
2015-04-24,7.56,7.62,7.46,7.53,23500,0
2015-04-27,7.58,7.66,7.32,7.36,19000,0
2015-04-28,7.37,7.43,7.3,7.38,16800,0
2015-04-29,7.41,7.44,7.27,7.27,15100,0
2015-04-30,7.35,7.42,7.25,7.34,25600,0
2015-05-01,7.36,7.52,7.3,7.41,22900,0
2015-05-04,7.45,7.59,7.45,7.5,46000,0
2015-05-05,7.42,7.73,7.21,7.6,92800,0
2015-05-06,7.66,7.66,7.39,7.53,6017,0
2015-05-07,7.58,7.58,7.21,7.51,16696,0
2015-05-08,7.54,7.59,7.4,7.42,10800,0
2015-05-11,7.47,7.63,7.41,7.6,13600,0
2015-05-12,7.6,7.65,7.26,7.45,14783,0
2015-05-13,7.5,7.62,7.28,7.62,30100,0
2015-05-14,7.6,7.6,7.27,7.39,29300,0
2015-05-15,7.59,7.59,7.2,7.25,13313,0
2015-05-18,7.21,7.21,6.7,6.97,68916,0
2015-05-19,6.93,7,6.75,6.99,43500,0
2015-05-20,6.98,7,6.78,7,524100,0
2015-05-21,6.94,7.15,6.76,6.98,20000,0
2015-05-22,6.95,7.1,6.9,6.9,14400,0
2015-05-26,6.91,7.06,6.9,6.9,8785,0
2015-05-27,6.93,7.03,6.93,6.93,6600,0
2015-05-28,6.92,6.92,6.81,6.87,6373,0
2015-05-29,6.84,6.92,6.72,6.76,35600,0
2015-06-01,6.82,6.91,6.76,6.88,51400,0
2015-06-02,6.87,7.038,6.7,6.87,103835,0
2015-06-03,6.91,6.96,6.77,6.95,18500,0
2015-06-04,6.89,7.06,6.81,6.86,14800,0
2015-06-05,6.87,7.01,6.75,6.81,46600,0
2015-06-08,6.72,6.92,6.67,6.88,16000,0
2015-06-09,6.88,6.88,6.6,6.68,73068,0
2015-06-10,6.72,6.87,6.69,6.7,133487,0
2015-06-11,6.75,6.75,6.56,6.56,47895,0
2015-06-12,6.69,6.7,6.58,6.63,9300,0
2015-06-15,6.62,6.66,6.57,6.62,149300,0
2015-06-16,6.69,6.69,6.6,6.6,14800,0
2015-06-17,6.63,6.68,6.6,6.6,10800,0
2015-06-18,6.65,6.65,6.45,6.5,48600,0
2015-06-19,6.57,6.75,6.5,6.7,50100,0
2015-06-22,6.74,6.81,6.6,6.75,80700,0
2015-06-23,6.78,7.04,6.7,7.04,30139,0
2015-06-24,6.98,7.15,6.91,7.05,45100,0
2015-06-25,7.1,7.15,7,7.06,38900,0
2015-06-26,7.09,7.34,6.82,7.34,181300,0
2015-06-29,7.37,7.49,6.86,6.91,31100,0
2015-06-30,6.97,6.97,6.68,6.81,22643,0
2015-07-01,6.88,6.88,6.63,6.69,32300,0
2015-07-02,6.72,6.75,6.45,6.47,29000,0
2015-07-06,6.45,6.58,6.45,6.45,20400,0
2015-07-07,6.59,6.59,6.4,6.47,37500,0
2015-07-08,6.44,6.49,6.36,6.38,38000,0
2015-07-09,6.4,6.52,6.32,6.46,17700,0
2015-07-10,6.61,6.61,6.22,6.33,28700,0
2015-07-13,6.41,6.5,6.35,6.43,16300,0
2015-07-14,6.51,6.61,6.4,6.52,38491,0
2015-07-15,6.54,6.5499,6.31,6.36,24573,0
2015-07-16,6.34,6.49,6.25,6.38,41200,0
2015-07-17,6.33,6.52,6.25,6.52,33500,0
2015-07-20,6.47,6.49,6.41,6.43,10000,0
2015-07-21,6.46,6.46,6.32,6.42,13500,0
2015-07-22,6.42,6.84,6.35,6.55,26600,0
2015-07-23,6.62,6.62,6.35,6.36,15800,0
2015-07-24,6.37,6.37,6.13,6.16,43200,0
2015-07-27,6.11,6.15,5.89,5.95,50600,0
2015-07-28,5.98,5.98,5.71,5.77,42700,0
2015-07-29,5.79,5.82,5.23,5.34,115200,0
2015-07-30,5.39,5.59,5.35,5.43,39600,0
2015-07-31,6.01,6.1,5.44,5.88,139400,0
2015-08-03,5.79,6.05,5.34,5.4,35374,0
2015-08-04,5.49,5.88,5.48,5.54,78900,0
2015-08-05,5.58,5.82,5.58,5.82,34800,0
2015-08-06,5.87,5.895,5.45,5.47,27920,0
2015-08-07,5.42,5.63,5.42,5.6,24200,0
2015-08-10,5.75,5.89,5.52,5.79,30000,0
2015-08-11,5.77,5.77,5.5,5.58,19439,0
2015-08-12,5.55,5.55,5.37,5.47,104400,0
2015-08-13,5.45,5.47,5.18,5.34,20800,0
2015-08-14,5.3,5.39,5.3,5.31,6600,0
2015-08-17,5.27,5.36,5.26,5.3,39700,0
2015-08-18,5.3,5.3,5.17,5.18,31200,0
2015-08-19,5.2,5.3,5.03,5.05,27500,0
2015-08-20,5,5.09,4.81,4.98,56200,0
2015-08-21,4.95,5,4.76,4.81,54400,0
2015-08-24,4.6,4.78,4.53,4.71,33825,0
2015-08-25,4.9,4.9,4.7,4.7,23500,0
2015-08-26,4.81,4.85,4.69,4.8,21100,0
2015-08-27,4.84,4.99,4.78,4.95,20500,0
2015-08-28,4.99,5.07,4.92,4.93,45500,0
2015-08-31,4.93,5.01,4.93,5,10500,0
2015-09-01,4.95,4.97,4.9,4.94,12900,0
2015-09-02,4.98,4.98,4.75,4.9,50400,0
2015-09-03,4.9,4.9,4.82,4.82,9000,0
2015-09-04,4.79,4.9,4.79,4.82,8400,0
2015-09-08,4.85,4.94,4.83,4.84,16600,0
2015-09-09,4.88,4.93,4.83,4.83,23000,0
2015-09-10,4.76,4.78,4.66,4.68,17951,0
2015-09-11,4.67,4.87,4.67,4.68,5800,0
2015-09-14,4.75,4.77,4.65,4.67,37300,0
2015-09-15,4.65,4.73,4.63,4.69,36300,0
2015-09-16,4.7,4.74,4.66,4.7,15800,0
2015-09-17,4.7,4.91,4.7,4.81,33600,0
2015-09-18,4.9,5,4.83,4.85,94900,0
2015-09-21,4.84,4.87,4.8,4.8,37500,0
2015-09-22,4.8,4.83,4.75,4.77,15800,0
2015-09-23,4.77,4.82,4.58,4.59,14700,0
2015-09-24,4.63,5.1,4.63,4.63,19412,0
2015-09-25,4.7,5.03,4.65,4.71,206200,0
2015-09-28,4.7,4.72,4.45,4.45,32361,0
2015-09-29,4.45,4.54,4.2,4.24,82900,0
2015-09-30,4.2,4.4,4.2,4.38,27200,0
2015-10-01,4.39,4.39,4.13,4.21,23100,0
2015-10-02,4.15,4.3,4.07,4.23,24600,0
2015-10-05,4.3,4.53,4.27,4.28,37399,0
2015-10-06,4.28,4.78,3.56,4.72,40200,0
2015-10-07,4.73,4.85,4.72,4.72,20300,0
2015-10-08,4.7,4.72,4.51,4.71,23800,0
2015-10-09,4.92,4.92,4.8,4.85,11600,0
2015-10-12,4.83,4.92,4.62,4.8601,31032,0
2015-10-13,4.86,5,4.79,4.9,29600,0
2015-10-14,4.9,4.9,4.71,4.88,16100,0
2015-10-15,4.82,5.1,4.59,4.9,24400,0
2015-10-16,4.9,4.99,4.75,4.88,10400,0
2015-10-19,4.87,4.95,4.8,4.87,16700,0
2015-10-20,4.9,4.9599,4.8114,4.88,14375,0
2015-10-21,4.93,4.99,4.85,4.89,11500,0
2015-10-22,4.92,4.98,4.77,4.77,106100,0
2015-10-23,4.86,4.9,4.72,4.72,14200,0
2015-10-26,4.69,4.76,4.65,4.69,20200,0
2015-10-27,4.66,4.66,4.44,4.44,60000,0
2015-10-28,4.45,4.65,4.35,4.35,45800,0
2015-10-29,4.33,4.45,4.09,4.18,30000,0
2015-10-30,2.9,3.9,2.9,3.33,102400,0
2015-11-02,3.5,3.83,3.5,3.74,63986,0
2015-11-03,3.71,4.17,3.65,4.09,90600,0
2015-11-04,4.13,4.15,3.99,3.995,25940,0
2015-11-05,4.05,4.12,3.95,3.96,25900,0
2015-11-06,3.93,4.03,3.55,4.03,27200,0
2015-11-09,4.03,4.03,3.805,3.88,8637,0
2015-11-10,3.87,4.02,3.82,4.02,17700,0
2015-11-11,3.84,4,3.82,3.95,12400,0
2015-11-12,3.89,3.89,3.61,3.79,47600,0
2015-11-13,3.74,3.85,3.72,3.84,11100,0
2015-11-16,3.82,3.89,3.75,3.88,5800,0
2015-11-17,3.82,3.91,3.75,3.91,15900,0
2015-11-18,3.85,3.97,3.85,3.94,26800,0
2015-11-19,3.88,3.96,3.85,3.88,12200,0
2015-11-20,3.87,3.91,3.85,3.88,10600,0
2015-11-23,3.86,3.86,3.56,3.7,182500,0
2015-11-24,3.58,3.65,3.58,3.62,9700,0
2015-11-25,3.57,3.69,3.31,3.64,10800,0
2015-11-27,3.57,3.61,3.52,3.6,8000,0
2015-11-30,3.6,3.6,3.5,3.54,10300,0
2015-12-01,3.52,3.52,3.41,3.52,11306,0
2015-12-02,3.42,3.48,3.4,3.44,17058,0
2015-12-03,3.45,3.45,3.414,3.45,9935,0
2015-12-04,3.44,3.54,3.4,3.51,26800,0
2015-12-07,3.48,3.48,3.4,3.41,13300,0
2015-12-08,3.4496,3.4496,3.38,3.41,27917,0
2015-12-09,3.4,3.42,3.35,3.35,15100,0
2015-12-10,3.36,3.41,3.33,3.36,18600,0
2015-12-11,3.31,3.33,3.27,3.3,19600,0
2015-12-14,3.11,3.3,3.03,3.1,96360,0
2015-12-15,3.1,3.13,2.98,3.01,139000,0
2015-12-16,3.05,3.19,3.05,3.14,25200,0
2015-12-17,3.1,3.23,3.1,3.17,25200,0
2015-12-18,3.17,3.67,3.17,3.67,54300,0
2015-12-21,3.48,3.7,3.48,3.55,31400,0
2015-12-22,3.59,3.67,3.57,3.58,42275,0
2015-12-23,3.62,3.67,3.57,3.59,64200,0
2015-12-24,3.3301,3.56,3.3301,3.54,39049,0
2015-12-28,3.5,3.53,3.4501,3.5,12957,0
2015-12-29,3.48,3.56,3.3,3.5,62967,0
2015-12-30,3.5,3.5399,3.41,3.42,23129,0
2015-12-31,3.38,3.78,3.38,3.78,123194,0
2016-01-04,3.78,4.09,3.78,4.08,19598,0
2016-01-05,4.23,4.23,3.6625,3.6625,29755,0
2016-01-06,3.5162,3.585,3.46,3.46,7504,0
2016-01-07,3.42,3.46,3.31,3.4,47881,0
2016-01-08,3.4,3.51,3.34,3.45,24621,0
2016-01-11,3.5,3.54,3.39,3.45,3598,0
2016-01-12,3.51,3.54,3.36,3.36,12984,0
2016-01-13,3.36,3.43,3.32,3.38,11659,0
2016-01-14,3.434,3.45,3.4,3.45,5529,0
2016-01-15,3.47,3.47,3.31,3.37,13736,0
2016-01-19,3.35,3.54,3.35,3.49,12300,0
2016-01-20,3.54,3.54,3.322,3.42,9714,0
2016-01-21,3.37,3.44,3.36,3.43,4292,0
2016-01-22,3.44,3.45,3.19,3.34,17576,0
2016-01-25,3.3399,3.36,3.07,3.07,15338,0
2016-01-26,3.11,3.422,3.11,3.26,14859,0
2016-01-27,3.16,3.25,3.15,3.18,27127,0
2016-01-28,3.4,3.43,3.2101,3.28,3700,0
2016-01-29,3.3,3.59,3.3,3.41,30091,0
2016-02-01,3.143,3.46,3.143,3.45,7800,0
2016-02-02,3.44,3.51,3.33,3.43,16580,0
2016-02-03,3.43,3.49,3.3101,3.46,3485,0
2016-02-04,3.4,3.5015,3.4,3.46,3402,0
2016-02-05,3.42,3.49,3.3611,3.38,2077,0
2016-02-08,3.32,3.43,3.12,3.12,2602,0
2016-02-09,3.08,3.25,3.08,3.1,7403,0
2016-02-10,3.06,3.11,3.06,3.1,3335,0
2016-02-11,3.01,3.1,2.93,2.93,7008,0
2016-02-12,2.92,3.04,2.77,2.92,24210,0
2016-02-16,2.89,3.03,2.85,2.85,10970,0
2016-02-17,2.85,3.09,2.79,2.8,6100,0
2016-02-18,2.8,3.01,2.8,2.92,3994,0
2016-02-19,2.9,3.05,2.82,2.82,9600,0
2016-02-22,2.8,2.9,2.8,2.86,5900,0
2016-02-23,2.81,2.9699,2.81,2.88,3229,0
2016-02-24,2.82,2.85,2.79,2.79,7128,0
2016-02-25,2.79,2.94,2.79,2.85,9978,0
2016-02-26,2.78,2.95,2.78,2.81,11991,0
2016-02-29,2.8,3,2.8,2.97,7260,0
2016-03-01,3,3.13,2.95,3.05,95007,0
2016-03-02,2.95,3.03,2.85,2.95,11295,0
2016-03-03,2.92,3.07,2.92,2.96,23998,0
2016-03-04,2.91,3.31,2.91,3.24,425973,0
2016-03-07,3.17,3.32,3.17,3.27,19613,0
2016-03-08,3.2,3.29,3.2,3.25,9995,0
2016-03-09,3.25,3.27,3.22,3.24,14823,0
2016-03-10,3.24,3.25,3.07,3.08,17073,0
2016-03-11,3.155,3.2,3.1101,3.2,14095,0
2016-03-14,3.16,3.2,3.14,3.14,12697,0
2016-03-15,3.18,3.49,3.18,3.27,6724,0
2016-03-16,3.26,3.31,3.14,3.18,11951,0
2016-03-17,3.3935,3.63,3.18,3.2601,4250,0
2016-03-18,3.33,3.52,3.27,3.27,16758,0
2016-03-21,3.27,3.52,3.25,3.42,7945,0
2016-03-22,3.44,3.485,3.3,3.42,22853,0
2016-03-23,3.47,3.59,3.395,3.55,19549,0
2016-03-24,3.66,3.66,3.5,3.55,31118,0
2016-03-28,3.53,3.72,3.22,3.58,36759,0
2016-03-29,3.51,3.71,3.51,3.51,21103,0
2016-03-30,3.49,3.764,3.4015,3.62,8530,0
2016-03-31,3.8,3.81,3.355,3.5,18235,0
2016-04-01,3.51,3.76,3.36,3.6,13479,0
2016-04-04,3.59,3.59,3.57,3.5891,1700,0
2016-04-05,3.5801,3.67,3.56,3.59,1553,0
2016-04-06,3.55,3.65,3.55,3.57,2433,0
2016-04-07,3.77,3.8,3.69,3.7,9490,0
2016-04-08,3.84,4.08,3.8399,4.03,12290,0
2016-04-11,3.99,4.1,3.89,3.89,118675,0
2016-04-12,3.7,3.9963,3.675,3.7,22999,0
2016-04-13,3.75,3.855,3.5601,3.74,28612,0
2016-04-14,3.98,3.98,3.8,3.85,8469,0
2016-04-15,3.89,3.97,3.59,3.87,63505,0
2016-04-18,3.89,4.2,3.83,3.83,5660,0
2016-04-19,4.12,4.12,3.68,3.84,7867,0
2016-04-20,3.89,4.1899,3.76,3.96,15828,0
2016-04-21,4,4.04,3.911,4.04,10247,0
2016-04-22,4.04,4.05,3.98,4,6886,0
2016-04-25,4,4,3.93,3.99,7412,0
2016-04-26,3.95,4,3.95,4,5570,0
2016-04-27,4.07,4.125,3.96,4,8106,0
2016-04-28,4.02,4.03,3.96,3.97,5099,0
2016-04-29,3.85,4.02,3.85,3.99,9383,0
2016-05-02,4.03,4.095,3.95,3.95,5446,0
2016-05-03,3.96,3.96,3.96,3.96,300,0
2016-05-04,3.9899,4,3.91,3.92,3500,0
2016-05-05,3.87,3.96,3.86,3.86,800,0
2016-05-06,3.8807,4,3.86,3.86,2709,0
2016-05-09,3.85,4.02,3.85,3.95,17932,0
2016-05-10,3.96,4,3.91,3.91,5945,0
2016-05-11,3.9,4,3.881,3.93,2443,0
2016-05-12,3.9631,4,3.8801,3.9,4264,0
2016-05-13,3.94,4,3.86,3.87,1505,0
2016-05-16,3.99,4,3.87,3.95,3325,0
2016-05-17,3.95,3.95,3.9,3.9,8573,0
2016-05-18,3.9,3.9499,3.9,3.92,3056,0
2016-05-19,3.9,3.98,3.6986,3.9,29001,0
2016-05-20,4,4,3.93,3.93,3600,0
2016-05-23,3.98,4,3.75,3.99,14417,0
2016-05-24,3.7899,4,3.785,4,13875,0
2016-05-25,3.86,4,3.86,4,18443,0
2016-05-26,4,4,3.99,3.99,1538,0
2016-05-27,3.98,3.99,3.9001,3.99,5900,0
2016-05-31,3.91,3.98,3.86,3.93,3803,0
2016-06-01,3.94,3.95,3.89,3.95,11043,0
2016-06-02,3.88,3.95,3.81,3.82,13330,0
2016-06-03,3.8,3.9,3.8,3.89,7205,0
2016-06-06,3.89,3.94,3.85,3.89,12671,0
2016-06-07,3.89,3.92,3.75,3.9,104876,0
2016-06-08,3.89,4,3.87,3.87,126742,0
2016-06-09,3.97,3.97,3.844,3.93,4615,0
2016-06-10,3.91,3.95,3.84,3.89,33686,0
2016-06-13,3.93,3.93,3.77,3.79,11536,0
2016-06-14,3.72,3.75,3.67,3.75,8845,0
2016-06-15,3.72,3.75,3.52,3.75,24661,0
2016-06-16,3.74,3.75,3.7,3.74,2600,0
2016-06-17,3.76,3.77,3.7,3.74,3150,0
2016-06-20,3.73,3.81,3.73,3.8,129738,0
2016-06-21,3.8,3.8,3.78,3.8,1800,0
2016-06-22,3.7856,3.82,3.77,3.82,2441,0
2016-06-23,3.8,3.85,3.64,3.77,102139,0
2016-06-24,3.73,3.76,3.63,3.63,1492,0
2016-06-27,3.6,3.63,3.56,3.62,5200,0
2016-06-28,3.59,3.75,3.59,3.73,6982,0
2016-06-29,3.6101,3.74,3.6101,3.63,2600,0
2016-06-30,3.68,3.75,3.6,3.61,9791,0
2016-07-01,3.62,3.64,3.5688,3.64,8998,0
2016-07-05,3.65,3.76,3.59,3.64,8772,0
2016-07-06,3.58,3.63,3.56,3.56,9411,0
2016-07-07,3.6,3.63,3.545,3.545,2709,0
2016-07-08,3.55,3.75,3.55,3.69,7712,0
2016-07-11,3.72,3.74,3.5801,3.74,1100,0
2016-07-12,3.61,3.76,3.6,3.75,11866,0
2016-07-13,3.6501,3.75,3.6501,3.75,1200,0
2016-07-14,3.7205,3.8,3.7205,3.79,5072,0
2016-07-15,3.83,3.849,3.8,3.8,1007,0
2016-07-18,3.8,3.8,3.75,3.8,5400,0
2016-07-19,3.73,3.85,3.73,3.79,5373,0
2016-07-20,3.79,3.81,3.7699,3.8,2380,0
2016-07-21,3.77,3.82,3.77,3.79,1750,0
2016-07-22,3.78,3.9,3.68,3.9,6720,0
2016-07-26,3.8499,3.85,3.76,3.85,2000,0
2016-07-27,3.71,3.9,3.71,3.86,3650,0
2016-07-28,3.9,3.9,3.89,3.89,1150,0
2016-07-29,3.8,3.9,3.8,3.82,1461,0
2016-08-01,3.8074,3.89,3.71,3.85,7725,0
2016-08-02,3.7,3.8001,3.7,3.8001,3300,0
2016-08-03,3.75,3.9,3.66,3.85,8865,0
2016-08-04,3.6,3.6,2.63,2.673,253413,0
2016-08-05,2.65,2.8099,2.41,2.47,135709,0
2016-08-08,2.44,2.5,2.35,2.405,53053,0
2016-08-09,2.4,2.531,2.13,2.29,83341,0
2016-08-10,2.31,2.45,2.19,2.25,74683,0
2016-08-11,2.42,2.42,2.265,2.32,94409,0
2016-08-12,2.35,2.35,2.25,2.3,38099,0
2016-08-15,2.3,2.35,2.3,2.3,28402,0
2016-08-16,2.3,2.4,2.3,2.31,17350,0
2016-08-17,2.34,2.34,2.281,2.3,40320,0
2016-08-18,2.28,2.33,2.28,2.29,12058,0
2016-08-19,2.3,2.36,2.29,2.35,9548,0
2016-08-22,2.35,2.43,2.29,2.4,63015,0
2016-08-23,2.37,2.4,2.26,2.28,24443,0
2016-08-24,2.31,2.339,2.2,2.2,41436,0
2016-08-25,2.215,2.229,2.01,2.01,68487,0
2016-08-26,2.01,2.11,2.01,2.06,20477,0
2016-08-29,2.08,2.11,2.01,2.02,53966,0
2016-08-30,2.06,2.06,1.87,1.92,112648,0
2016-08-31,1.92,1.99,1.92,1.9658,31732,0
2016-09-01,1.93,1.99,1.93,1.97,9184,0
2016-09-02,1.99,2.12,1.99,2.02,69205,0
2016-09-06,2.02,2.16,1.99,2,1125301,0
2016-09-07,2,2.19,2,2.09,263464,0
2016-09-08,2.09,2.19,2.09,2.13,338499,0
2016-09-09,2.15,2.19,2.1499,2.18,33910,0
2016-09-12,2.19,2.19,2.17,2.19,29311,0
2016-09-13,2.19,2.19,2.18,2.18,14860,0
2016-09-14,2.19,2.19,2.01,2.14,55967,0
2016-09-15,2.14,2.27,2.13,2.23,186946,0
2016-09-16,2.26,2.33,2.2277,2.24,41541,0
2016-09-19,2.22,2.31,2.1,2.31,9693,0
2016-09-20,2.36,2.52,2.35,2.35,96592,0
2016-09-21,2.35,2.35,2.2599,2.32,37038,0
2016-09-22,2.34,2.41,2.32,2.36,24495,0
2016-09-23,2.36,2.43,2.31,2.35,45451,0
2016-09-26,2.36,2.57,2.3184,2.39,52618,0
2016-09-27,2.4,2.4,2.16,2.28,100286,0
2016-09-28,2.27,2.38,2.16,2.215,104504,0
2016-09-29,2.21,2.25,2.18,2.23,23891,0
2016-09-30,2.24,2.29,2.2,2.22,76373,0
2016-10-03,2.22,2.22,2.15,2.17,34395,0
2016-10-04,2.19,2.25,2.11,2.13,46037,0
2016-10-05,2.15,2.23,2.069,2.22,38188,0
2016-10-06,2.21,2.249,2.0505,2.156,107191,0
2016-10-07,2.2,2.37,2.16,2.32,287768,0
2016-10-10,2.34,2.3401,2.2,2.24,31259,0
2016-10-11,2.24,2.24,2.1,2.15,52444,0
2016-10-12,2.15,2.18,2.11,2.13,22931,0
2016-10-13,2.13,2.15,2.11,2.11,13262,0
2016-10-14,2.12,2.12,2.08,2.1,23368,0
2016-10-17,2.11,2.13,2.04,2.1,32067,0
2016-10-18,2.09,2.11,2.05,2.09,7883,0
2016-10-19,2.07,2.09,2.05,2.05,16058,0
2016-10-20,2.04,2.09,2.01,2.02,27836,0
2016-10-21,2.01,2.0511,1.95,1.95,108333,0
2016-10-24,2,2,1.99,2,9935,0
2016-10-25,2,2.07,1.98,2.02,12329,0
2016-10-26,2,2,1.95,1.98,35545,0
2016-10-27,1.97,1.99,1.95,1.97,15804,0
2016-10-28,1.95,2.08,1.943,1.9821,82406,0
2016-10-31,2.02,2.03,1.97,2,3426,0
2016-11-01,1.99,2.01,1.95,1.95,13083,0
2016-11-02,1.95,1.96,1.731,1.731,133325,0
2016-11-03,1.81,1.81,1.55,1.6,91638,0
2016-11-04,1.6,1.64,1.464,1.56,130815,0
2016-11-07,1.56,1.67,1.56,1.59,78378,0
2016-11-08,1.62,1.78,1.62,1.75,28195,0
2016-11-09,1.75,1.7674,1.66,1.7101,11815,0
2016-11-10,1.68,1.76,1.57,1.69,38748,0
2016-11-11,1.65,1.75,1.64,1.64,32536,0
2016-11-14,1.64,1.67,1.62,1.67,8403,0
2016-11-15,1.63,1.67,1.6,1.61,28767,0
2016-11-16,1.6,1.62,1.6,1.6,17910,0
2016-11-17,1.61,1.61,1.55,1.56,8529,0
2016-11-18,1.55,1.7,1.55,1.59,29326,0
2016-11-21,1.59,1.8,1.59,1.71,49237,0
2016-11-22,1.68,1.78,1.68,1.75,53180,0
2016-11-23,1.72,1.75,1.7101,1.73,35011,0
2016-11-25,1.72,1.75,1.7066,1.74,8612,0
2016-11-28,1.74,1.75,1.68,1.69,45725,0
2016-11-29,1.68,1.75,1.68,1.7447,106575,0
2016-11-30,1.75,1.79,1.7262,1.7499,97598,0
2016-12-01,1.75,1.8,1.74,1.78,114054,0
2016-12-02,1.79,1.96,1.78,1.9342,159059,0
2016-12-05,2.03,2.09,1.92,1.94,142033,0
2016-12-06,1.95,1.99,1.86,1.87,80797,0
2016-12-07,1.88,1.95,1.88,1.89,65728,0
2016-12-08,1.9,1.95,1.87,1.88,75283,0
2016-12-09,1.88,1.91,1.86,1.88,89239,0
2016-12-12,1.88,1.8807,1.7519,1.7519,23339,0
2016-12-13,1.77,1.85,1.74,1.7401,51233,0
2016-12-14,1.765,1.77,1.67,1.68,82764,0
2016-12-15,1.68,1.7,1.56,1.59,113653,0
2016-12-16,1.58,1.59,1.5,1.5199,94265,0
2016-12-19,1.52,1.59,1.46,1.49,46055,0
2016-12-20,1.48,1.57,1.41,1.43,176565,0
2016-12-21,1.48,1.5203,1.42,1.5,88397,0
2016-12-22,1.5,1.54,1.48,1.51,50691,0
2016-12-23,1.5096,1.54,1.48,1.51,40077,0
2016-12-27,1.51,1.64,1.5,1.63,104242,0
2016-12-28,1.6136,1.6136,1.51,1.51,83492,0
2016-12-29,1.55,1.6,1.54,1.54,57125,0
2016-12-30,1.56,1.85,1.53,1.8,220552,0
2017-01-03,1.77,1.85,1.75,1.7801,41968,0
2017-01-04,1.75,1.84,1.6191,1.8,52186,0
2017-01-05,1.85,1.87,1.8037,1.85,86406,0
2017-01-06,1.82,1.86,1.81,1.81,65889,0
2017-01-09,1.83,1.83,1.77,1.7899,14003,0
2017-01-10,1.67,1.8,1.67,1.7597,16714,0
2017-01-11,1.78,1.81,1.7414,1.8,57550,0
2017-01-12,1.77,1.85,1.75,1.75,22056,0
2017-01-13,1.79,1.85,1.7501,1.84,56760,0
2017-01-17,1.86,1.86,1.6902,1.7,25289,0
2017-01-18,1.68,1.73,1.6647,1.6901,9538,0
2017-01-19,1.74,1.75,1.69,1.69,7308,0
2017-01-20,1.7872,1.7899,1.7,1.73,7664,0
2017-01-23,1.74,1.76,1.7,1.7,21822,0
2017-01-24,1.7301,1.79,1.71,1.77,23827,0
2017-01-25,1.79,1.8,1.72,1.79,27063,0
2017-01-26,1.749,1.78,1.64,1.7,62701,0
2017-01-27,1.72,1.72,1.62,1.68,21500,0
2017-01-30,1.61,1.66,1.6,1.66,13633,0
2017-01-31,1.63,1.65,1.5779,1.61,14876,0
2017-02-01,1.64,1.69,1.6216,1.68,36530,0
2017-02-02,1.68,1.79,1.65,1.69,43720,0
2017-02-03,1.7596,1.77,1.71,1.71,21472,0
2017-02-06,1.73,1.78,1.68,1.69,24899,0
2017-02-07,1.68,1.72,1.61,1.61,71237,0
2017-02-08,1.61,1.7,1.59,1.62,60839,0
2017-02-09,1.62,1.65,1.6,1.6,27459,0
2017-02-10,1.59,1.67,1.59,1.63,43618,0
2017-02-13,1.66,1.6874,1.6016,1.66,49520,0
2017-02-14,1.66,1.67,1.5701,1.6182,49137,0
2017-02-15,1.62,1.62,1.53,1.54,67510,0
2017-02-16,1.56,1.56,1.46,1.46,51498,0
2017-02-17,1.47,1.49,1.45,1.45,72424,0
2017-02-21,1.45,1.46,1.41,1.43,135018,0
2017-02-22,1.43,1.5,1.4,1.45,204272,0
2017-02-23,1.436,1.45,1.4,1.4,12817,0
2017-02-24,1.35,1.41,1.33,1.41,127957,0
2017-02-27,1.37,1.425,1.37,1.41,22006,0
2017-02-28,1.38,1.41,1.37,1.37,22057,0
2017-03-01,1.38,1.4812,1.3,1.34,212343,0
2017-03-02,1.3,1.36,1.2,1.23,310182,0
2017-03-03,1.23,1.2498,1.15,1.2,433863,0
2017-03-06,1.2,1.22,1.15,1.19,91486,0
2017-03-07,1.19,1.3,1.15,1.29,130161,0
2017-03-08,1.3,1.47,1.2171,1.42,194581,0
2017-03-09,1.4214,1.49,1.4,1.44,53416,0
2017-03-10,1.43,1.48,1.3842,1.45,50057,0
2017-03-13,1.4224,1.52,1.4224,1.52,52182,0
2017-03-14,1.53,1.55,1.47,1.5,28935,0
2017-03-15,1.5,1.52,1.47,1.5,35119,0
2017-03-16,1.5,1.5,1.48,1.5,26636,0
2017-03-17,1.5,1.5,1.42,1.42,51852,0
2017-03-20,1.41,1.48,1.385,1.42,9982,0
2017-03-21,1.47,1.47,1.3693,1.43,33222,0
2017-03-22,1.42,1.48,1.39,1.39,19003,0
2017-03-23,1.45,1.46,1.35,1.42,23862,0
2017-03-24,1.45,1.48,1.36,1.42,42246,0
2017-03-27,1.41,1.44,1.37,1.4,37750,0
2017-03-28,1.4,1.48,1.4,1.45,4199,0
2017-03-29,1.47,1.49,1.46,1.47,16448,0
2017-03-30,1.4532,1.49,1.43,1.4819,13352,0
2017-03-31,1.4801,1.51,1.47,1.48,59762,0
2017-04-03,1.4261,1.46,1.36,1.36,28711,0
2017-04-04,1.36,1.38,1.35,1.35,121199,0
2017-04-05,1.38,1.38,1.25,1.25,136617,0
2017-04-06,1.24,1.28,1.2101,1.24,13465,0
2017-04-07,1.25,1.3,1.23,1.24,91454,0
2017-04-10,1.24,1.27,1.2285,1.25,32809,0
2017-04-11,1.23,1.31,1.22,1.23,11656,0
2017-04-12,1.29,1.3,1.23,1.26,31631,0
2017-04-13,1.24,1.26,1.21,1.25,20658,0
2017-04-17,1.27,1.3,1.21,1.2499,19895,0
2017-04-18,1.23,1.27,1.18,1.18,65267,0
2017-04-19,1.19,1.19,1.1378,1.15,89237,0
2017-04-20,1.14,1.24,1.14,1.17,52430,0
2017-04-21,1.18,1.22,1.18,1.2,21032,0
2017-04-24,1.22,1.23,1.1853,1.22,42708,0
2017-04-25,1.21,1.25,1.18,1.22,209180,0
2017-04-26,1.2,1.4104,1.2,1.41,46265,0
2017-04-27,1.42,1.5,1.3831,1.4,40896,0
2017-04-28,1.41,1.45,1.3678,1.41,43586,0
2017-05-01,1.42,1.47,1.42,1.45,12209,0
2017-05-02,1.49,1.5,1.45,1.46,11643,0
2017-05-03,1.45,1.48,1.4301,1.48,50945,0
2017-05-04,1.5,1.5,1.2829,1.5,149821,0
2017-05-05,1.4818,1.651,1.42,1.5,177768,0
2017-05-08,1.49,1.5,1.4516,1.47,7241,0
2017-05-09,1.4522,1.4522,1.36,1.38,44959,0
2017-05-10,1.4,1.44,1.39,1.4,43047,0
2017-05-11,1.45,1.46,1.39,1.4,25220,0
2017-05-12,1.4,1.46,1.3813,1.4,6334,0
2017-05-15,1.4,1.42,1.39,1.4,21681,0
2017-05-16,1.4,1.41,1.36,1.39,39661,0
2017-05-17,1.36,1.405,1.36,1.37,26693,0
2017-05-18,1.34,1.41,1.315,1.33,39426,0
2017-05-19,1.32,1.4,1.31,1.39,124149,0
2017-05-22,1.4,1.4,1.37,1.39,30131,0
2017-05-23,1.38,1.39,1.351,1.39,7046,0
2017-05-24,1.32,1.4,1.31,1.3464,8859,0
2017-05-25,1.3459,1.39,1.3329,1.38,22480,0
2017-05-26,1.36,1.41,1.25,1.37,817295,0
2017-05-30,1.38,1.38,1.2652,1.34,13920,0
2017-05-31,1.34,1.38,1.34,1.34,33362,0
2017-06-01,1.3281,1.42,1.27,1.39,223995,0
2017-06-02,1.35,1.45,1.3434,1.39,151624,0
2017-06-05,1.3876,1.42,1.37,1.4,126366,0
2017-06-06,1.415,1.45,1.38,1.4,453633,0
2017-06-07,1.4,1.43,1.3899,1.39,108708,0
2017-06-08,1.39,1.42,1.39,1.4,598588,0
2017-06-09,1.4,1.42,1.39,1.4,185800,0
2017-06-12,1.4,1.45,1.38,1.4,120007,0
2017-06-13,1.4012,1.41,1.35,1.38,127544,0
2017-06-14,1.35,1.39,1.35,1.36,28258,0
2017-06-15,1.35,1.36,1.34,1.34,53348,0
2017-06-16,1.33,1.36,1.29,1.29,94620,0
2017-06-19,1.3,1.35,1.25,1.31,58763,0
2017-06-20,1.2625,1.34,1.25,1.31,26282,0
2017-06-21,1.32,1.34,1.2519,1.29,25271,0
2017-06-22,1.2872,1.301,1.27,1.29,24373,0
2017-06-23,1.29,1.3,1.27,1.3,51466,0
2017-06-26,1.29,1.31,1.29,1.29,65390,0
2017-06-27,1.3,1.31,1.28,1.29,41710,0
2017-06-28,1.29,1.3,1.28,1.28,28813,0
2017-06-29,1.28,1.3,1.2601,1.2601,88148,0
2017-06-30,1.26,1.3,1.26,1.29,35314,0
2017-07-03,1.29,1.3,1.28,1.28,7751,0
2017-07-05,1.28,1.3,1.27,1.27,45119,0
2017-07-06,1.27,1.29,1.25,1.28,36053,0
2017-07-07,1.27,1.28,1.25,1.27,39014,0
2017-07-10,1.28,1.28,1.175,1.25,47337,0
2017-07-11,1.25,1.25,1.18,1.19,78782,0
2017-07-12,1.2,1.2298,1.19,1.2,26631,0
2017-07-13,1.1901,1.2099,1.1266,1.14,212993,0
2017-07-14,1.18,1.23,1.14,1.15,596344,0
2017-07-17,1.16,1.17,1.13,1.15,56251,0
2017-07-18,1.15,1.18,1.14,1.15,147137,0
2017-07-19,1.15,1.34,1.149,1.3,188679,0
2017-07-20,1.27,1.5,1.27,1.35,256819,0
2017-07-21,1.33,1.4,1.2977,1.3499,206248,0
2017-07-24,1.36,1.38,1.32,1.32,559361,0
2017-07-25,1.3201,1.38,1.3,1.3,154745,0
2017-07-26,1.31,1.32,1.2523,1.29,36044,0
2017-07-27,1.29,1.34,1.25,1.29,74334,0
2017-07-28,1.3,1.32,1.25,1.28,43967,0
2017-07-31,1.27,1.27,1.17,1.2,162275,0
2017-08-01,1.21,1.21,1.1393,1.15,335156,0
2017-08-02,1.17,1.18,1.08,1.17,138700,0
2017-08-03,1.08,1.1977,0.77,1.07,981518,0
2017-08-04,1.0851,1.18,1.0851,1.1599,225102,0
2017-08-07,1.16,1.35,1.16,1.31,447681,0
2017-08-08,1.31,1.35,1.18,1.22,112076,0
2017-08-09,1.22,1.22,1.16,1.19,28865,0
2017-08-10,1.19,1.23,1.14,1.15,66751,0
2017-08-11,1.17,1.18,1.14,1.18,48625,0
2017-08-14,1.17,1.21,1.14,1.19,62718,0
2017-08-15,1.19,1.23,1.1,1.12,266924,0
2017-08-16,1.13,1.19,1.13,1.18,46745,0
2017-08-17,1.17,1.2,1.17,1.19,6696,0
2017-08-18,1.18,1.18,1.14,1.18,33527,0
2017-08-21,1.18,1.2,1.13,1.16,63091,0
2017-08-22,1.1582,1.18,1.13,1.16,29214,0
2017-08-23,1.16,1.2,1.13,1.165,61861,0
2017-08-24,1.17,1.26,1.1501,1.21,79406,0
2017-08-25,1.1729,1.29,1.17,1.26,111081,0
2017-08-28,1.26,1.27,1.1799,1.25,52538,0
2017-08-29,1.24,1.26,1.19,1.19,207949,0
2017-08-30,1.239,1.25,1.17,1.24,37281,0
2017-08-31,1.24,1.31,1.24,1.24,39200,0
2017-09-01,1.22,1.29,1.18,1.2,9038,0
2017-09-05,1.17,1.24,1.17,1.18,77497,0
2017-09-06,1.19,1.23,1.18,1.18,21347,0
2017-09-07,1.21,1.21,1.17,1.19,41013,0
2017-09-08,1.2,1.24,1.15,1.21,51394,0
2017-09-11,1.22,1.24,1.2,1.21,8551,0
2017-09-12,1.19,1.22,1.17,1.19,36977,0
2017-09-13,1.18,1.22,1.18,1.19,23648,0
2017-09-14,1.15,1.22,1.15,1.18,126887,0
2017-09-15,1.19,1.22,1.19,1.21,31458,0
2017-09-18,1.19,1.22,1.19,1.19,35245,0
2017-09-19,1.19,1.21,1.18,1.18,67423,0
2017-09-20,1.17,1.28,1.17,1.24,118912,0
2017-09-21,1.25,1.27,1.19,1.25,154861,0
2017-09-22,1.25,1.29,1.2,1.27,248799,0
2017-09-25,1.29,1.449,1.25,1.3,295883,0
2017-09-26,1.31,1.49,1.291,1.45,404581,0
2017-09-27,1.47,1.639,1.461,1.59,296913,0
2017-09-28,1.56,1.6001,1.48,1.57,178817,0
2017-09-29,1.5771,1.62,1.411,1.59,51354,0
2017-10-02,1.61,1.61,1.44,1.56,122383,0
2017-10-03,1.53,1.74,1.5241,1.7,263698,0
2017-10-04,1.71,1.84,1.71,1.79,192298,0
2017-10-05,1.8,2.25,1.75,2.02,519588,0
2017-10-06,1.98,2.15,1.95,2.13,118166,0
2017-10-09,2.15,2.2499,2.0501,2.07,259268,0
2017-10-10,2.15,2.17,2,2.02,158797,0
2017-10-11,2.03,2.11,2.02,2.09,49668,0
2017-10-12,2.1246,2.14,2.03,2.03,272900,0
2017-10-13,2.09,2.09,2.01,2.04,46574,0
2017-10-16,2.02,2.05,1.9,1.97,134433,0
2017-10-17,2,2.04,1.9301,2.02,177602,0
2017-10-18,2.02,2.08,1.95,1.99,78601,0
2017-10-19,2.01,2.06,1.92,1.94,78316,0
2017-10-20,1.96,2,1.9,1.93,40731,0
2017-10-23,1.95,1.95,1.76,1.82,70562,0
2017-10-24,1.82,1.88,1.8,1.8,71530,0
2017-10-25,1.8,1.92,1.76,1.84,143318,0
2017-10-26,1.7764,1.9,1.6761,1.8,110867,0
2017-10-27,1.87,1.87,1.7068,1.78,68226,0
2017-10-30,1.76,1.94,1.72,1.81,102609,0
2017-10-31,1.82,1.86,1.74,1.75,77516,0
2017-11-01,1.75,1.86,1.75,1.79,23772,0
2017-11-02,1.85,2.12,1.808,1.82,374097,0
2017-11-03,1.8278,2.02,1.82,2,84515,0
2017-11-06,2,2.12,1.95,2.02,147072,0
2017-11-07,2.07,2.07,1.93,2.04,48213,0
2017-11-08,1.99,2.04,1.92,2.02,30002,0
2017-11-09,1.99,2.06,1.99,2.02,130689,0
2017-11-10,2.02,2.06,1.99,2.055,105615,0
