Date,Open,High,Low,Close,Volume,OpenInt
2008-05-29,2.94,2.94,2.94,2.94,1050,0
2008-06-04,2.4625,2.4625,2.4625,2.4625,2500,0
2008-06-18,2.9,2.9,2.8,2.9,620,0
2008-07-02,3,3,3,3,1000,0
2008-07-03,2.1483,2.4427,2.1483,2.1483,500,0
2008-07-10,2.04,2.04,2.04,2.04,5500,0
2008-07-11,2.335,2.335,2.335,2.335,5000,0
2008-09-30,0.4,0.4,0.4,0.4,2000,0
2008-10-17,0.306,0.306,0.306,0.306,6200,0
2008-10-23,0.24,0.24,0.24,0.24,5000,0
2008-11-10,0.2165,0.2165,0.21,0.21,1322,0
2008-11-12,0.2075,0.2075,0.2,0.2,814,0
2008-12-08,0.1511,0.1511,0.1511,0.1511,350,0
2008-12-19,0.05,0.05,0.034,0.034,1655,0
2008-12-22,0.0805,0.09,0.0641,0.09,115000,0
2008-12-29,0.0483,0.0483,0.048,0.048,2500,0
2008-12-30,0.0531,0.0531,0.0531,0.0531,30000,0
2009-01-02,0.23,0.23,0.23,0.23,37500,0
2009-01-07,0.0975,0.0975,0.0975,0.0975,468,0
2009-01-14,0.25,0.25,0.25,0.25,5500,0
2009-01-15,0.31,0.31,0.31,0.31,48500,0
2009-01-16,0.3563,0.3563,0.3563,0.3563,15000,0
2009-01-30,0.315,0.315,0.315,0.315,12500,0
2009-02-02,0.35,0.35,0.35,0.35,10000,0
2009-02-19,0.21,0.21,0.21,0.21,5000,0
2009-03-05,0.1979,0.198,0.1979,0.198,650,0
2009-03-06,0.278,0.278,0.278,0.278,2000,0
2009-03-09,0.38,0.38,0.38,0.38,10000,0
2009-04-16,0.2026,0.2026,0.2026,0.2026,200,0
2009-05-29,0.3502,0.3502,0.3502,0.3502,2500,0
2009-07-16,0.2682,0.2682,0.2682,0.2682,500,0
2009-07-21,0.2576,0.2576,0.2576,0.2576,150,0
2009-07-23,0.206,0.206,0.193,0.193,10638,0
2009-08-31,0.26,0.26,0.26,0.26,5000,0
2009-10-06,0.3167,0.3168,0.3167,0.3168,5500,0
2009-10-07,0.3158,0.3158,0.3158,0.3158,1000,0
2009-10-08,0.316,0.319,0.316,0.319,3500,0
2009-10-13,0.3527,0.3527,0.3525,0.3525,1000,0
2009-10-14,0.3549,0.3549,0.3549,0.3549,2500,0
2009-10-16,0.371,0.371,0.371,0.371,500,0
2009-10-19,0.3744,0.3744,0.3744,0.3744,5000,0
2009-10-23,0.3757,0.3757,0.3754,0.3754,2500,0
2009-10-26,0.3749,0.3749,0.3749,0.3749,2500,0
2009-10-28,0.3779,0.3779,0.3755,0.3755,6000,0
2009-11-16,0.3315,0.3315,0.3315,0.3315,1350,0
2009-12-18,0.3523,0.3523,0.3523,0.3523,1500,0
2009-12-23,0.325,0.325,0.325,0.325,5000,0
2009-12-24,0.3863,0.4811,0.3863,0.4811,10000,0
2010-03-10,0.4437,0.4584,0.4437,0.4584,20000,0
2010-04-09,0.4127,0.4127,0.4127,0.4127,6000,0
2010-04-12,0.3745,0.3745,0.3745,0.3745,4000,0
2010-04-13,0.3586,0.3586,0.3586,0.3586,500,0
2010-04-23,0.359,0.359,0.359,0.359,2500,0
2010-04-27,0.3565,0.3565,0.3565,0.3565,500,0
2010-04-29,0.3588,0.3588,0.3588,0.3588,500,0
2010-07-29,0.288,0.288,0.288,0.288,2500,0
2010-07-30,0.2655,0.2655,0.2655,0.2655,2500,0
2010-08-12,0.2157,0.2157,0.2157,0.2157,500,0
2010-09-09,0.2178,0.2178,0.2178,0.2178,500,0
2010-09-15,0.21,0.21,0.21,0.21,182,0
2010-09-29,0.3168,0.3168,0.3168,0.3168,2000,0
2010-10-05,0.5576,0.5576,0.5,0.5576,15000,0
2010-10-06,0.501,0.501,0.5,0.501,11000,0
2010-10-07,0.5096,0.52,0.5,0.5096,20000,0
2010-10-12,0.6355,0.6355,0.6355,0.6355,219,0
2010-10-15,0.7107,0.7107,0.7107,0.7107,1000,0
2010-10-22,0.756,0.756,0.755,0.755,11000,0
2010-11-16,0.6801,0.6801,0.6801,0.6801,5000,0
2010-12-03,0.872,0.872,0.872,0.872,25500,0
2010-12-06,0.9057,0.9057,0.9057,0.9057,4000,0
2010-12-07,0.9675,0.9775,0.9675,0.9775,5890,0
2010-12-10,0.947,0.97,0.947,0.97,8825,0
2010-12-13,0.9685,0.9685,0.9685,0.9685,6500,0
2010-12-15,0.9625,0.9625,0.9625,0.9625,11100,0
2010-12-16,0.9695,0.9695,0.9695,0.9695,200,0
2010-12-20,0.9685,0.9685,0.95,0.9685,4000,0
2010-12-22,0.978,0.978,0.978,0.978,200,0
2010-12-29,1.19,1.19,1.19,1.19,3000,0
2010-12-30,1.155,1.155,1.155,1.155,2000,0
2010-12-31,1.1565,1.1565,1.1565,1.1565,1000,0
2011-01-11,1.185,1.185,1.185,1.185,2500,0
2011-01-27,1,1,1,1,2500,0
2011-02-08,1.005,1.005,0.95,0.95,10200,0
2011-02-17,1.12,1.12,1.12,1.12,20000,0
2011-03-07,0.915,0.915,0.915,0.915,4000,0
2011-03-21,0.91,0.91,0.91,0.91,3000,0
2011-03-29,0.9175,0.9175,0.9175,0.9175,1000,0
2011-04-25,1.0795,1.1635,1.0795,1.1635,8500,0
2011-05-02,1.0425,1.0425,1.0425,1.0425,20000,0
2011-05-12,1.0487,1.0487,1.0487,1.0487,11000,0
2011-05-13,1.074,1.074,1.074,1.074,8000,0
2011-07-11,1.105,1.1979,1.105,1.1979,2000,0
2011-07-27,1.043,1.043,0.784,0.784,2000,0
2011-08-02,1.0734,1.074,1.0734,1.074,5000,0
2011-08-04,1.0324,1.0336,1.0324,1.0336,5000,0
2011-08-05,1.015,1.015,1.015,1.015,100,0
2011-08-19,1.022,1.022,1.022,1.022,500,0
2011-08-23,1.022,1.022,1.022,1.022,1000,0
2011-08-30,0.9752,0.9752,0.9752,0.9752,2000,0
2011-09-01,0.9265,0.9265,0.804,0.804,6500,0
2011-09-15,0.908,0.908,0.908,0.908,3773,0
2011-10-11,0.9912,0.9912,0.9912,0.9912,2000,0
2011-10-12,0.881,0.881,0.881,0.881,800,0
2011-10-21,0.934,0.934,0.934,0.934,1000,0
2011-11-02,0.998,0.998,0.9963,0.9963,2000,0
2011-11-07,1.0127,1.0127,1.0127,1.0127,2000,0
2011-11-08,1.0349,1.0357,1.0349,1.0357,5000,0
2011-11-09,1.0907,1.0907,1.0907,1.0907,2500,0
2011-11-14,0.9782,0.9782,0.9782,0.9782,3000,0
2011-11-15,1.2925,1.2931,1.2925,1.2927,1600,0
2011-11-22,1.2443,1.2443,1.2443,1.2443,1600,0
2011-11-29,1.4476,1.4479,1.4471,1.4475,5000,0
2011-12-07,1.9856,2.0353,1.9856,2,4000,0
2011-12-08,1.75,1.75,1.75,1.75,1500,0
2011-12-14,1.2978,1.2978,1.2978,1.2978,400,0
2011-12-16,1.44,1.4485,1.2929,1.2929,4000,0
2011-12-21,1.2545,1.2545,1.2543,1.2543,33900,0
2011-12-23,1.3716,1.3716,1.3716,1.3716,2500,0
2011-12-29,1.2685,1.2685,1.2685,1.2685,4500,0
2011-12-30,1.27,1.27,1.27,1.27,200,0
2012-01-04,1.346,1.346,1.345,1.345,5300,0
2012-01-06,1.4076,1.4076,1.3546,1.3546,10000,0
2012-01-09,1.349,1.349,1.349,1.349,10000,0
2012-01-13,1.377,1.377,1.377,1.377,1000,0
2012-02-07,1.71,1.71,1.709,1.709,4300,0
2012-02-08,1.6873,1.6873,1.58,1.58,25000,0
2012-02-09,1.68,1.68,1.679,1.679,500,0
2012-02-13,1.611,1.681,1.611,1.681,500,0
2012-02-21,1.742,1.742,1.7405,1.7405,2000,0
2012-02-22,1.566,1.566,1.566,1.566,10000,0
2012-03-07,1.399,1.399,1.399,1.399,5000,0
2012-03-08,1.41,1.41,1.41,1.41,10000,0
2012-03-15,1.503,1.503,1.503,1.503,500,0
2012-03-16,1.493,1.52,1.4685,1.4685,16600,0
2012-03-27,1.4555,1.4555,1.4555,1.4555,2100,0
2012-03-28,1.4595,1.4595,1.4595,1.4595,100,0
2012-03-29,1.456,1.456,1.426,1.426,5300,0
2012-04-17,1.4705,1.472,1.4705,1.472,1900,0
2012-04-18,1.4705,1.4705,1.431,1.431,5600,0
2012-04-30,1.266,1.266,1.266,1.266,1400,0
2012-05-18,1.3585,1.3585,1.3585,1.3585,700,0
2012-05-22,1.354,1.354,1.333,1.354,2000,0
2012-05-23,1.35,1.35,1.3335,1.3335,6000,0
2012-05-25,1.26,1.26,1.26,1.26,5000,0
2012-06-12,1.196,1.196,0.94,0.94,11400,0
2012-06-15,1.0696,1.0696,0.972,0.972,20000,0
2012-07-24,1.2463,1.2463,1.2463,1.2463,3200,0
2012-07-25,1.259,1.259,1.2419,1.2419,6000,0
2012-08-07,1.298,1.298,1.298,1.298,100,0
2012-08-10,1.305,1.3165,1.305,1.3165,200,0
2012-08-17,1.2881,1.2885,1.2877,1.2877,13600,0
2012-08-21,1.3136,1.3136,1.3136,1.3136,700,0
2012-08-23,1.3026,1.3026,1.3026,1.3026,10000,0
2012-08-29,1.307,1.307,1.307,1.307,1800,0
2012-09-14,1.345,1.356,1.304,1.3392,12300,0
2012-09-18,1.3285,1.3285,1.3285,1.3285,1300,0
2012-09-19,1.327,1.327,1.327,1.327,1200,0
2012-09-20,1.3218,1.3218,1.3218,1.3218,2500,0
2012-09-27,1.388,1.429,1.388,1.429,8800,0
2012-10-02,1.515,1.586,1.495,1.515,5500,0
2012-10-05,1.639,1.639,1.618,1.618,12000,0
2012-10-10,1.452,1.452,1.397,1.397,4100,0
2012-10-15,1.409,1.43,1.409,1.43,400,0
2012-10-16,1.4,1.4,1.398,1.398,1500,0
2012-10-17,1.399,1.399,1.399,1.399,9800,0
2012-10-31,1.412,1.412,1.412,1.412,5000,0
2012-11-01,1.445,1.445,1.445,1.445,1200,0
2012-11-14,1.3915,1.3915,1.3915,1.3915,1400,0
2012-11-16,1.4,1.4,1.4,1.4,500,0
2012-11-26,1.3935,1.3935,1.3935,1.3935,100,0
2012-11-27,1.3973,1.3973,1.3973,1.3973,100,0
2012-12-17,1.686,1.69,1.686,1.69,4000,0
2012-12-18,1.7,1.7,1.7,1.7,5400,0
2013-01-04,1.816,1.816,1.807,1.807,11700,0
2013-01-08,1.793,1.804,1.788,1.788,15100,0
2013-01-14,2,2,2,2,500,0
2013-01-16,1.997,1.998,1.997,1.998,2000,0
2013-01-23,1.913,1.933,1.903,1.903,7800,0
2013-01-25,1.916,1.916,1.895,1.895,5600,0
2013-01-28,1.913,1.992,1.913,1.917,12700,0
2013-01-29,2.0055,2.0055,2.0055,2.0055,5000,0
2013-01-30,2.071,2.1565,1.99,2.009,4000,0
2013-02-01,3.982,3.982,2.447,2.447,5000,0
2013-02-06,2.5,2.5,2.5,2.5,3000,0
2013-02-27,2.3458,2.3947,2.3458,2.3947,1000,0
2013-03-07,2.457,2.457,2.457,2.457,3000,0
2013-03-13,2.455,2.455,2.455,2.455,1500,0
2013-03-19,2.502,2.502,2.502,2.502,2700,0
2013-03-25,2.55,2.55,2.55,2.55,100,0
2013-03-28,2.545,2.545,2.545,2.545,3800,0
2013-04-02,2.455,2.455,2.402,2.402,2300,0
2013-04-04,2.405,2.427,2.404,2.427,3400,0
2013-04-05,2.4,2.4,2.4,2.4,700,0
2013-04-08,2.401,2.401,2.401,2.401,1700,0
2013-04-09,2.412,2.4166,2.4,2.4166,4900,0
2013-04-15,2.4015,2.4015,2.4015,2.4015,100,0
2013-04-16,2.307,2.307,2.287,2.287,4000,0
2013-04-29,2.304,2.304,2.304,2.304,1500,0
2013-05-01,2.39,2.39,2.39,2.39,5000,0
2013-05-07,2.5,2.5,2.5,2.5,700,0
2013-05-10,2.5,2.5,2.4014,2.4711,15200,0
2013-05-14,2.322,2.473,2.322,2.473,3750,0
2013-05-23,2.418,2.428,2.418,2.427,3000,0
2013-06-04,2.433,2.456,2.427,2.4531,5300,0
2013-06-05,2.472,2.472,2.472,2.472,3000,0
2013-06-11,2.4408,2.4408,2.4408,2.4408,1000,0
2013-06-14,2.5913,2.5913,2.5913,2.5913,1200,0
2013-06-17,2.6791,2.68,2.6692,2.6719,8500,0
2013-06-18,2.6693,2.6902,2.6584,2.6902,10200,0
2013-06-19,2.7704,2.8704,2.7704,2.8704,700,0
2013-06-25,2.5988,2.5988,2.5988,2.5988,2500,0
2013-06-28,2.6283,2.6933,2.6283,2.6933,3300,0
2013-07-03,2.7003,2.7003,2.7003,2.7003,200,0
2013-07-05,2.593,2.593,2.593,2.593,2000,0
2013-07-08,2.612,2.612,2.612,2.612,4000,0
2013-07-16,2.49,2.49,2.49,2.49,2000,0
2013-07-17,2.4784,2.4791,2.4784,2.4791,2000,0
2013-07-26,2.6659,2.6756,2.5545,2.5545,900,0
2013-08-01,2.4772,2.4957,2.4772,2.4935,48600,0
2013-08-02,2.5,2.6488,2.5,2.6488,6100,0
2013-08-12,2.6589,2.6589,2.6589,2.6589,2000,0
2013-08-16,2.741,2.741,2.741,2.741,1000,0
2013-09-03,2.624,2.624,2.624,2.624,500,0
2013-09-04,2.497,2.497,2.497,2.497,300,0
2013-09-13,2.5694,2.5694,2.5694,2.5694,800,0
2013-09-16,2.4762,2.4762,2.4762,2.4762,400,0
2013-10-02,2.4258,2.4258,2.4258,2.4258,500,0
2013-10-16,2.24,2.24,2.24,2.24,5000,0
2013-10-21,2.3,2.3,2.3,2.3,5000,0
2013-10-22,2.302,2.302,2.302,2.302,1800,0
2013-10-28,2.405,2.6395,2.405,2.63,11000,0
2013-10-29,2.65,2.82,2.644,2.82,6080,0
2013-10-30,2.8766,3.43,2.8766,3.43,12220,0
2013-10-31,3.361,3.45,3.01,3.2086,7200,0
2013-11-01,3.1,3.46,3.1,3.2531,25650,0
2013-11-04,3.2,3.341,3.2,3.34,24500,0
2013-11-06,3.4,3.6537,3.4,3.6537,12000,0
2013-11-07,3.649,3.841,3.649,3.841,3000,0
2013-11-08,3.83,4.07,3.8237,4.07,31800,0
2013-11-11,4.0618,4.067,4.0005,4.0005,4500,0
2013-11-12,4.33,4.33,4.07,4.07,3000,0
2013-11-13,4.2481,4.2481,4,4.08,9077,0
2013-11-14,4.04,4.04,3.99,3.99,2700,0
2013-11-15,4.02,4.02,4.02,4.02,600,0
2013-11-18,4.0914,4.0914,4.08,4.09,3069,0
2013-11-19,4.08,4.08,4.0042,4.0042,5181,0
2013-11-20,4.08,4.08,4.061,4.062,45700,0
2013-11-22,4.05,4.05,4.05,4.05,100,0
2013-11-25,3.9737,3.9737,3.97,3.97,1300,0
2013-11-26,4.01,4.04,3.96,4.039,3000,0
2013-11-27,4.007,4.007,3.9986,3.9986,1900,0
2013-12-02,4,4,4,4,200,0
2013-12-03,3.95,3.95,3.95,3.95,750,0
2013-12-04,4,4,4,4,500,0
2013-12-05,3.95,4,3.9365,3.978,15400,0
2013-12-06,3.996,3.996,3.995,3.995,1200,0
2013-12-10,3.97,3.97,3.97,3.97,5300,0
2013-12-11,3.965,3.965,3.965,3.965,500,0
2013-12-13,3.5,3.64,3.5,3.64,4500,0
2013-12-16,3.6422,3.7917,3.6414,3.7559,15000,0
2013-12-17,3.79,3.79,3.79,3.79,2100,0
2013-12-18,3.75,3.75,3.75,3.75,100,0
2013-12-19,3.7565,3.7565,3.7565,3.7565,400,0
2013-12-20,3.75,3.75,3.75,3.75,100,0
2013-12-23,3.7793,3.7793,3.7793,3.7793,300,0
2013-12-24,3.78,3.78,3.78,3.78,1000,0
2013-12-26,3.78,3.78,3.72,3.72,2190,0
2013-12-30,3.76,3.76,3.694,3.694,900,0
2013-12-31,3.78,3.78,3.774,3.774,650,0
2014-01-02,3.98,3.98,3.788,3.79,1900,0
2014-01-03,3.7721,3.7721,3.7721,3.7721,25000,0
2014-01-06,3.7448,3.8528,3.74,3.8528,10250,0
2014-01-07,3.821,3.821,3.82,3.82,7500,0
2014-01-13,3.779,3.79,3.779,3.79,1263,0
2014-01-14,3.769,3.983,3.769,3.983,1480,0
2014-01-15,4.02,4.114,4.02,4.0243,2560,0
2014-01-16,4.039,4.086,4.039,4.086,3100,0
2014-01-17,4.0693,4.0693,4.016,4.016,7000,0
2014-01-21,3.9875,3.9875,3.9875,3.9875,2700,0
2014-01-22,3.9968,3.9968,3.99,3.99,3000,0
2014-01-23,3.94,3.94,3.9316,3.94,541,0
2014-01-24,3.95,3.95,3.95,3.95,2000,0
2014-01-27,3.91,3.91,3.64,3.7395,5698,0
2014-01-28,3.69,3.69,3.57,3.57,1450,0
2014-01-30,4,4,4,4,200,0
2014-01-31,3.8642,3.8653,3.0779,3.0946,52150,0
2014-02-03,3.63,4.45,3.63,4.2594,5210,0
2014-02-04,4.41,6.409,4.41,5.4582,43945,0
2014-02-05,6.09,6.2985,5.17,5.39,17580,0
2014-02-06,5.362,5.37,4.73,5.01,9334,0
2014-02-07,5.171,5.171,5.1432,5.1432,930,0
2014-02-10,5.2,5.2,5.078,5.1271,2890,0
2014-02-11,5.1503,5.36,5.1051,5.31,2550,0
2014-02-12,5.326,5.4194,5.326,5.4176,8050,0
2014-02-13,5.47,5.49,5.4129,5.4744,2200,0
2014-02-14,5.47,5.6547,5.47,5.6547,2050,0
2014-02-18,5.48,5.48,5.382,5.3957,850,0
2014-02-19,5.3994,5.45,5.38,5.38,2600,0
2014-02-20,5.25,5.25,5.24,5.24,2000,0
2014-02-21,5.3868,5.64,5.3868,5.61,2828,0
2014-02-24,5.6,5.8,5.6,5.7732,4475,0
2014-02-26,5.87,5.92,5.87,5.92,750,0
2014-02-27,5.93,6.2088,5.81,5.81,4200,0
2014-02-28,5.88,5.88,5.875,5.8795,870,0
2014-03-03,6.0548,6.0589,6.0548,6.0589,1200,0
2014-03-04,6.2384,6.3999,6.203,6.3999,5500,0
2014-03-05,6.49,6.66,5.42,6.66,21265,0
2014-03-06,6.5,6.56,6.4806,6.5022,3700,0
2014-03-07,6.774,6.825,6.51,6.51,6320,0
2014-03-10,6.92,6.92,6.8288,6.92,3450,0
2014-03-11,6.34,6.6,6.33,6.6,1780,0
2014-03-12,6.6762,6.91,6.6762,6.91,3233,0
2014-03-13,6.91,6.91,6.7,6.748,6550,0
2014-03-14,6.6,6.6,6.6,6.6,200,0
2014-03-17,6.9094,6.9186,6.9094,6.9186,200,0
2014-03-18,6.914,6.914,6.641,6.641,3038,0
2014-03-19,6.58,6.58,6.3,6.3,5021,0
2014-03-20,6.63,6.63,6.63,6.63,500,0
2014-03-21,6.6598,6.6598,6.6508,6.6508,500,0
2014-03-24,6.591,6.6636,6.591,6.6625,1400,0
2014-03-25,6.3978,6.55,6.3978,6.55,1200,0
2014-03-26,6.5258,6.5258,6.04,6.05,22965,0
2014-03-27,6.0436,6.0436,5.95,5.95,7398,0
2014-03-28,6.0019,6.12,5.971,6.08,2934,0
2014-04-01,5.9413,6.33,5.9413,6.33,1700,0
2014-04-03,6.3573,6.3573,6.2504,6.254,2600,0
2014-04-04,6.58,6.61,6.03,6.4,2998,0
2014-04-07,6,6.36,6,6.36,2000,0
2014-04-08,6.0971,6.0971,6.0971,6.0971,100,0
2014-04-09,6.22,6.2463,6,6.07,2625,0
2014-04-10,6.24,6.24,6.19,6.19,550,0
2014-04-14,5.92,5.92,5.92,5.92,3000,0
2014-04-16,5.89,5.92,5.89,5.92,1000,0
2014-04-17,5.6801,5.6801,5.6696,5.6696,3000,0
2014-04-21,5.674,5.92,5.53,5.9076,3250,0
2014-04-22,5.83,6.1283,5.83,6.1102,773,0
2014-04-23,6.13,6.13,6.1166,6.1166,1539,0
2014-04-24,5.81,5.8273,5.8037,5.8037,1001,0
2014-04-25,5.83,5.83,5.83,5.83,2000,0
2014-04-28,5.97,5.974,5.97,5.974,3460,0
2014-04-30,6,6.08,5.8693,5.95,3290,0
2014-05-01,6,6,6,6,900,0
2014-05-02,6.25,6.25,6.25,6.25,300,0
2014-05-06,6.25,6.359,6.25,6.359,2500,0
2014-05-08,5.96,6.2775,5.72,6,5900,0
2014-05-09,6.0013,6.0013,6,6,2200,0
2014-05-12,6.2507,6.251,6.2507,6.251,200,0
2014-05-13,6.2508,6.49,6.2508,6.49,1777,0
2014-05-14,6.49,6.49,6.49,6.49,840,0
2014-05-16,6.357,6.4,6.35,6.4,1900,0
2014-05-19,6.42,6.42,6.42,6.42,350,0
2014-05-20,6.46,6.46,6.4427,6.4427,400,0
2014-05-21,6.9633,6.9633,6.9633,6.9633,170,0
2014-05-22,7,7,6.5,6.5,109349,0
2014-05-23,6.5001,6.5001,5.75,5.75,4530,0
2014-05-27,5.7,6.25,5.7,6.25,1894,0
2014-05-28,6.25,6.9827,6.25,6.97,1129,0
2014-05-29,6.5,6.99,6.25,6.45,7193,0
2014-05-30,6.5,6.95,6.36,6.89,2545,0
2014-06-02,6.89,6.89,6.4,6.632,21940,0
2014-06-03,6.4,6.49,6.25,6.26,2043,0
2014-06-04,6.45,6.48,6.25,6.25,800,0
2014-06-05,6.38,6.45,6.25,6.25,7489,0
2014-06-06,6.82,6.82,6.06,6.42,24733,0
2014-06-09,6.4,6.4,5.701,6,23735,0
2014-06-10,5.75,6.11,5.66,6,3900,0
2014-06-11,6,6.29,5.9777,6.25,3711,0
2014-06-12,6.3,6.5,6.2,6.5,2227,0
2014-06-13,6.2,6.49,6.2,6.49,6444,0
2014-06-16,6.48,6.5,6.2,6.4,13987,0
2014-06-17,6.2,6.3,6.2,6.3,947,0
2014-06-18,6.22,6.481,6.22,6.4,10539,0
2014-06-19,6.25,6.28,6.25,6.26,2100,0
2014-06-20,6.4,6.5,6.25,6.5,1058,0
2014-06-23,7.11,7.11,6.25,6.25,3040,0
2014-06-24,6.3,6.49,6.25,6.25,10050,0
2014-06-25,6.25,6.34,6.25,6.326,5340,0
2014-06-26,6.2,6.2,6.2,6.2,710,0
2014-06-27,6.2,6.25,6.2,6.21,2365,0
2014-06-30,6.2,6.25,6.1,6.25,21415,0
2014-07-02,6.1,6.25,6.1,6.25,6000,0
2014-07-07,6.11,6.1266,6.11,6.1266,1525,0
2014-07-08,6.13,6.14,6.1,6.1,4504,0
2014-07-09,6.1001,6.1204,6.1,6.1204,1634,0
2014-07-10,6.1,6.15,6.1,6.1,5025,0
2014-07-11,6.11,6.25,6.1,6.25,11031,0
2014-07-14,6.275,6.275,6.1,6.1,2790,0
2014-07-15,6.4,6.45,6.2,6.45,30337,0
2014-07-16,6.45,6.5,6.3,6.3299,7776,0
2014-07-17,6.39,6.39,6.25,6.25,6279,0
2014-07-18,6.2401,6.4,6.2401,6.34,4717,0
2014-07-21,6.49,6.49,6.12,6.1701,7330,0
2014-07-22,6.2,6.5,6.13,6.5,5359,0
2014-07-23,6.5,6.5,6.14,6.14,4400,0
2014-07-24,6.16,6.2,6.15,6.16,2980,0
2014-07-25,6.2,6.2,6.1,6.118,12645,0
2014-07-28,6.1001,6.1001,6.1,6.1,1400,0
2014-07-29,6.1,6.1,6.05,6.0501,4631,0
2014-07-30,6.05,6.1,6.05,6.1,7435,0
2014-07-31,6.08,6.08,6.08,6.08,100,0
2014-08-01,6.0501,6.0501,6.01,6.01,1460,0
2014-08-04,6.4499,6.4499,6.2501,6.2501,492,0
2014-08-05,6.11,6.12,5.99,6.0199,8725,0
2014-08-06,5.9999,6.3,5.9923,6.3,8109,0
2014-08-07,6.0099,6.0099,6.0099,6.0099,1100,0
2014-08-08,6.01,6.44,5.92,6.4055,1150,0
2014-08-11,6.4,6.43,5.92,6.04,5400,0
2014-08-12,6.08,6.09,5.94,6,6301,0
2014-08-13,5.96,5.96,5.7297,5.8,4045,0
2014-08-14,5.96,6.33,5.69,5.8,101038,0
2014-08-15,5.73,6.45,5.73,6.07,32110,0
2014-08-18,5.96,5.96,5.7001,5.85,9700,0
2014-08-19,5.66,5.66,4.51,5.31,60702,0
2014-08-20,5.7,5.7,5.28,5.28,8830,0
2014-08-21,5.21,5.22,5.21,5.22,2000,0
2014-08-22,5.11,5.48,5,5.46,9086,0
2014-08-25,5.6,5.6,4.66,5.05,27502,0
2014-08-26,5.03,5.25,4.5,5.2,19652,0
2014-08-27,4.93,5.114,4.7,5.114,12388,0
2014-08-28,5,5.29,5,5.29,6901,0
2014-08-29,5.4,5.4,5.16,5.2,2401,0
2014-09-02,5.05,5.53,5.05,5.255,10834,0
2014-09-03,5.25,5.32,4.85,5.32,11853,0
2014-09-04,5.32,5.32,5.01,5.27,923,0
2014-09-05,5.31,5.31,5.05,5.31,2608,0
2014-09-08,5.31,5.33,5.11,5.11,850,0
2014-09-10,5.25,5.25,5.25,5.25,195,0
2014-09-11,5.2,5.5,5.2,5.437,4045,0
2014-09-12,5.08,6.12,5.08,5.85,14862,0
2014-09-15,5.79,6.18,5.5,6.15,25794,0
2014-09-16,6.15,6.18,5.9,6.17,30318,0
2014-09-17,6.17,6.5,5.94,6.5,11250,0
2014-09-18,5.85,6.75,5.801,6.75,10558,0
2014-09-19,6.84,6.86,6.31,6.86,16000,0
2014-09-22,6.78,6.83,6.07,6.25,8917,0
2014-09-23,6.25,6.25,6,6,2338,0
2014-09-24,5.78,6,5.76,5.98,7657,0
2014-09-25,5.77,5.971,5.75,5.8,1100,0
2014-09-26,5.76,5.85,5.76,5.8,4608,0
2014-09-29,5.76,5.84,5.76,5.7601,5187,0
2014-09-30,6.66,6.66,5.76,5.875,26930,0
2014-10-01,5.76,5.81,5.43,5.6,10852,0
2014-10-02,5.31,5.5499,5.08,5.35,13100,0
2014-10-03,5.4,5.4,5.22,5.3899,6329,0
2014-10-06,5.28,5.5899,5.27,5.3,1582,0
2014-10-07,5.35,5.79,5.35,5.51,4620,0
2014-10-08,5.3501,5.5,5.35,5.4986,5340,0
2014-10-09,5.54,5.56,5.39,5.39,15930,0
2014-10-10,5.39,5.67,5.38,5.38,750,0
2014-10-13,5.75,5.75,4.89,5.15,8514,0
2014-10-14,5.3,5.3,5,5.24,2586,0
2014-10-16,5.25,5.25,5.24,5.25,7713,0
2014-10-17,5.25,5.25,5.18,5.2,2262,0
2014-10-20,5.1999,5.22,5.199,5.22,10553,0
2014-10-21,5.82,5.82,5.25,5.26,3300,0
2014-10-22,5.5,5.77,5.47,5.49,3407,0
2014-10-23,5.75,5.97,5.46,5.97,5189,0
2014-10-24,5.89,5.98,5.4701,5.98,8076,0
2014-10-27,5.5,5.61,5.5,5.61,3588,0
2014-10-28,5.51,5.64,5.51,5.63,525,0
2014-10-29,5.66,5.95,5.5905,5.9,8447,0
2014-10-30,5.91,5.91,5.8994,5.91,4684,0
2014-10-31,5.86,5.86,5.86,5.86,159,0
2014-11-03,5.551,5.7784,5.551,5.7784,850,0
2014-11-04,5.789,5.79,5.781,5.7899,4000,0
2014-11-05,5.78,5.78,5.78,5.78,159,0
2014-11-06,5.62,5.62,5.54,5.54,3300,0
2014-11-07,5.7,5.78,5.7,5.78,1410,0
2014-11-10,5.8,5.8,5.8,5.8,865,0
2014-11-11,5.8,6.45,5.72,6.21,20846,0
2014-11-12,6.1,6.6784,6.1,6.6784,31307,0
2014-11-13,6.5,6.5,5.76,6.4,20100,0
2014-11-14,6.45,6.5,5.811,6.5,12852,0
2014-11-17,6.21,6.32,6.16,6.31,2192,0
2014-11-18,6.47,6.5,6.2,6.5,600,0
2014-11-19,6.39,6.48,6.15,6.28,2316,0
2014-11-20,6.37,6.37,6.1622,6.2304,6180,0
2014-11-21,6.18,6.18,6.18,6.18,314,0
2014-11-24,6.15,6.23,6.15,6.21,1863,0
2014-11-25,6.15,6.23,6.15,6.23,11651,0
2014-11-26,6.171,6.45,6.171,6.45,685,0
2014-11-28,6.17,6.39,6.1501,6.39,3725,0
2014-12-01,6.34,6.4,6.19,6.39,6520,0
2014-12-02,6.35,6.3799,6.21,6.3799,6100,0
2014-12-03,6.3799,6.3799,6.2,6.33,9550,0
2014-12-04,6.22,6.37,6.2,6.2805,1400,0
2014-12-05,6.337,6.4,6.337,6.4,5500,0
2014-12-08,6.4,6.41,6.3748,6.4,2912,0
2014-12-09,6.4,6.4,6.3999,6.3999,314,0
2014-12-10,6.271,6.34,6.271,6.338,4360,0
2014-12-11,6.25,6.27,6.15,6.18,3050,0
2014-12-12,6.18,6.25,6.18,6.1801,4030,0
2014-12-15,6.42,6.42,6.15,6.15,3552,0
2014-12-16,6.2499,6.25,6.2201,6.2201,2200,0
2014-12-17,6.35,6.42,6.26,6.35,11828,0
2014-12-18,6.28,6.42,6.26,6.42,5933,0
2014-12-19,6.55,6.75,6.3788,6.74,8253,0
2014-12-22,6.49,6.7399,6.49,6.72,2077,0
2014-12-23,6.5,6.6,6.35,6.6,20640,0
2014-12-24,6.6,6.63,6.6,6.6,5900,0
2014-12-26,6.61,6.67,6.61,6.67,1900,0
2014-12-29,6.51,6.63,6.48,6.63,9300,0
2014-12-30,6.81,6.81,6.46,6.56,15400,0
2014-12-31,6.61,6.82,6.61,6.82,1400,0
2015-01-02,6.8,6.8,6.45,6.5,17244,0
2015-01-05,6.83,6.83,6.49,6.5999,29807,0
2015-01-06,6.83,6.83,6.5,6.72,8430,0
2015-01-07,6.6003,6.684,6.6,6.684,1791,0
2015-01-08,6.72,6.94,6.6,6.7,25789,0
2015-01-09,6.9,7,6.8,7,16358,0
2015-01-12,7.1099,7.1099,6.8,7.09,20354,0
2015-01-13,7.03,7.11,6.801,7.03,144969,0
2015-01-14,7,7.18,6.8,7.18,23650,0
2015-01-15,7.33,8.4249,7.25,8.41,24752,0
2015-01-16,8.5,8.5,7.52,8.25,111682,0
2015-01-20,8.25,8.299,7.829,8.19,415409,0
2015-01-21,8.3,8.6,8.2,8.6,112834,0
2015-01-22,8.58,8.61,8.3,8.45,26659,0
2015-01-23,8.07,8.417,8.03,8.4,26301,0
2015-01-26,8.46,8.71,8.24,8.71,22794,0
2015-01-27,8.24,8.29,7.69,7.75,73204,0
2015-01-28,7.98,7.99,6.9061,7.24,72972,0
2015-01-29,8,9.35,7.46,9,2286544,0
2015-01-30,8.8,10.12,8.8,9.35,226135,0
2015-02-02,9.26,9.5,8.862,9.01,118806,0
2015-02-03,9.41,9.41,8.48,9.08,67109,0
2015-02-04,8.9,9.1,8.6001,8.99,37864,0
2015-02-05,9.1,9.15,8.92,9.15,55262,0
2015-02-06,9.2,9.2,8.82,8.98,41193,0
2015-02-09,9.18,9.18,8.75,8.89,44689,0
2015-02-10,8.9,8.9,8.7,8.75,29327,0
2015-02-11,8.75,9.1,8.73,9.05,76840,0
2015-02-12,9,9.25,8.62,9.25,85987,0
2015-02-13,9.3,9.3,9.06,9.08,4579,0
2015-02-17,9.09,9.09,8.8,9.04,32161,0
2015-02-18,9.07,9.35,8.81,9.2,66894,0
2015-02-19,9.2,9.25,8.832,9.01,58781,0
2015-02-20,9.166,9.6,9.018,9.54,89970,0
2015-02-23,9.5,9.7,9.1,9.6,158029,0
2015-02-24,9.45,9.642,9.3588,9.5,20179,0
2015-02-25,9.5,9.9,9.5,9.9,455238,0
2015-02-26,9.9,9.9,9.65,9.85,25672,0
2015-02-27,9.83,9.9,9.719,9.9,23939,0
2015-03-02,9.9,9.9,9.66,9.67,110300,0
2015-03-03,9.8,9.8,9.6,9.75,22100,0
2015-03-04,9.75,9.75,9.51,9.55,24100,0
2015-03-05,9.41,9.56,9.1,9.5,25100,0
2015-03-06,9.53,9.59,9.3,9.49,17400,0
2015-03-09,9.5,9.56,9.08,9.1,32400,0
2015-03-10,8.99,9.14,8.42,8.69,96500,0
2015-03-11,8.6,9.29,8.6,9.03,37200,0
2015-03-12,8.83,9.15,8.61,8.87,38200,0
2015-03-13,8.76,9.05,8.76,8.93,29900,0
2015-03-16,8.98,9.41,8.83,9.41,56800,0
2015-03-17,9.19,9.6,9.15,9.36,46400,0
2015-03-18,9.34,9.34,9.14,9.32,6400,0
2015-03-19,9.45,9.45,9.05,9.2,50200,0
2015-03-20,9.65,9.75,9.21,9.57,149500,0
2015-03-23,9.43,9.6,9.42,9.6,26100,0
2015-03-24,9.6,9.63,9.21,9.55,37800,0
2015-03-25,9.55,9.64,9.06,9.46,59600,0
2015-03-26,9.11,9.44,8.57,9.13,164000,0
2015-03-27,9,9.39,8.29,8.91,142700,0
2015-03-30,8.8,9.07,8.67,9,150700,0
2015-03-31,8.9,9.1,8.87,9,100900,0
2015-04-01,9.09,9.09,8.87,8.99,27900,0
2015-04-02,9,9.05,8.62,8.83,344800,0
2015-04-06,8.89,9.12,8.86,9,39600,0
2015-04-07,9.1,9.3805,8.7578,8.9,86183,0
2015-04-08,9.02,9.11,8.77,8.9,276300,0
2015-04-09,8.89,8.95,8.68,8.83,487845,0
2015-04-10,8.77,8.94,8.73,8.87,320400,0
2015-04-13,8.85,8.93,8.69,8.87,41200,0
2015-04-14,8.91,8.92,8.72,8.91,222100,0
2015-04-15,8.95,9,8.8,8.84,51532,0
2015-04-16,8.93,8.93,8.71,8.8,17211,0
2015-04-17,8.72,8.9,8.54,8.9,41300,0
2015-04-20,8.84,9.04,8.77,9.03,47654,0
2015-04-21,9,9,8.77,8.89,75871,0
2015-04-22,8.88,8.9,8.772,8.84,7334,0
2015-04-23,8.78,8.89,8.71,8.72,11900,0
2015-04-24,8.79,8.88,8.54,8.57,36500,0
2015-04-27,8.6,8.6,8.1,8.28,62400,0
2015-04-28,8.27,8.7,8.27,8.6,69700,0
2015-04-29,8.39,8.56,8.2,8.2,130400,0
2015-04-30,8.24,8.36,8.09,8.36,17600,0
2015-05-01,8.34,8.48,8.19,8.33,15900,0
2015-05-04,8.24,8.33,8.17,8.22,9000,0
2015-05-05,8.1,8.32,7.76,8.32,61400,0
2015-05-06,7.857,8.26,7.857,8.24,29748,0
2015-05-07,8,8.09,7.78,7.88,109902,0
2015-05-08,8,8,7.85,7.87,16700,0
2015-05-11,7.8,7.8,7.28,7.37,56900,0
2015-05-12,7.28,7.4,6.31,7.01,223901,0
2015-05-13,7,7.21,6.53,6.96,276100,0
2015-05-14,6.91,7.01,6.5,6.5,49100,0
2015-05-15,6.35,6.8,6.28,6.76,192309,0
2015-05-18,6.75,7.38,6.72,7.32,221681,0
2015-05-19,7.5,8.26,7.32,7.44,208500,0
2015-05-20,7.54,7.82,7.1,7.32,54600,0
2015-05-21,7.5,7.53,7.01,7.44,89300,0
2015-05-22,7.4,7.45,7.15,7.15,45200,0
2015-05-26,6.91,7.14,6.6,7.09,114641,0
2015-05-27,7.09,7.15,6.99,7.09,21800,0
2015-05-28,7.06,7.07,6.9,6.98,38632,0
2015-05-29,6.94,7.1,6.93,7,60100,0
2015-06-01,7.05,7.19,6.96,7.06,64100,0
2015-06-02,6.99,7.2,6.92,7.15,92830,0
2015-06-03,7.01,7.16,6.93,7.04,42700,0
2015-06-04,6.98,7.03,6.9,7,50200,0
2015-06-05,6.88,6.98,6.8,6.96,19400,0
2015-06-08,7.1,7.12,6.78,6.97,45600,0
2015-06-09,7,7.1,6.58,6.78,70662,0
2015-06-10,7.04,7.38,7.0164,7.08,50944,0
2015-06-11,7.26,7.26,6.83,6.95,240279,0
2015-06-12,6.89,7.41,6.8,7.27,223300,0
2015-06-15,7.3,7.34,7.05,7.28,10000,0
2015-06-16,7.23,7.27,6.99,7.04,17900,0
2015-06-17,7.02,7.63,6.92,7.11,42400,0
2015-06-18,7.35,7.35,6.9,7,13200,0
2015-06-19,6.88,7.17,6.88,7.17,13800,0
2015-06-22,7.29,7.29,7.11,7.21,89100,0
2015-06-23,7.16,7.49,7.01,7.1,52488,0
2015-06-24,7.1,7.19,6.9,7.1,80700,0
2015-06-25,7.03,7.1,6.8,6.98,9700,0
2015-06-26,6.63,7.08,6.55,6.87,18400,0
2015-06-29,6.79,6.99,6.78,6.99,47200,0
2015-06-30,7.04,7.04,6.78,6.84,14621,0
2015-07-01,6.9,6.9,6.77,6.78,1700,0
2015-07-02,6.86,6.92,6.62,6.7,5400,0
2015-07-06,6.68,6.94,6.37,6.65,40800,0
2015-07-07,6.56,6.62,6.42,6.53,27500,0
2015-07-08,6.5,6.68,6.34,6.41,24100,0
2015-07-09,6.31,6.61,6.31,6.61,26100,0
2015-07-10,6.54,6.7,6.3,6.59,196200,0
2015-07-13,6.5,6.55,6.23,6.4,113900,0
2015-07-14,6.41,6.59,6.31,6.43,25906,0
2015-07-15,6.53,6.7,6.23,6.24,15404,0
2015-07-16,6.27,6.39,6.01,6.04,37300,0
2015-07-17,6.03,6.11,5.85,5.98,34800,0
2015-07-20,5.9,6.06,5.54,5.9,58000,0
2015-07-21,5.87,5.9,5.75,5.89,21400,0
2015-07-22,5.88,5.9,5.87,5.87,6800,0
2015-07-23,5.86,6.15,5.74,6.1,53400,0
2015-07-24,6.11,6.11,5.84,5.91,3800,0
2015-07-27,5.85,5.88,5.03,5.5,65500,0
2015-07-28,5.44,6.27,5.23,5.86,37700,0
2015-07-29,5.91,6.15,5.91,6,2300,0
2015-07-30,5.59,5.98,5.57,5.78,30200,0
2015-07-31,5.79,6.18,5.73,5.9,23000,0
2015-08-03,5.91,6.33,5.695,5.75,52568,0
2015-08-04,5.79,5.89,5.75,5.85,13100,0
2015-08-05,5.8,6.14,5.71,5.93,39200,0
2015-08-06,5.95,5.99,5.75,5.85,20900,0
2015-08-07,5.75,5.9,5.66,5.9,9900,0
2015-08-10,5.9,5.9,5.65,5.66,50400,0
2015-08-11,5.68,5.69,5.41,5.54,34525,0
2015-08-12,5.4,5.54,4.58,5.01,160800,0
2015-08-13,5.02,5.49,4.95,4.96,157200,0
2015-08-14,5.19,5.19,4.75,4.79,20400,0
2015-08-17,4.81,5.07,4.4,4.62,44800,0
2015-08-18,4.62,4.75,4.36,4.52,50300,0
2015-08-19,4.43,4.44,4.07,4.17,61600,0
2015-08-20,4.21,4.29,3.88,4.01,36900,0
2015-08-21,3.86,4.3,3.66,4.14,99100,0
2015-08-24,4.04,4.35,4,4.18,57193,0
2015-08-25,5.09,5.09,4.24,4.53,44900,0
2015-08-26,4.64,5.11,4.56,4.9,53100,0
2015-08-27,5.05,5.58,5,5.44,85800,0
2015-08-28,5.53,5.61,5.37,5.54,54900,0
2015-08-31,5.54,5.71,5.52,5.67,13300,0
2015-09-01,5.53,5.63,5.48,5.61,12300,0
2015-09-02,5.66,6.03,5.56,5.94,98200,0
2015-09-03,5.9,6.5,5.84,6.42,74100,0
2015-09-04,6.38,6.38,6.1,6.3,25700,0
2015-09-08,6.38,6.5,6.25,6.36,27700,0
2015-09-09,6.43,6.48,6.01,6.21,24400,0
2015-09-10,6.27,6.55,6.08,6.52,50214,0
2015-09-11,6.57,6.57,6.12,6.23,72300,0
2015-09-14,6.18,6.2,6.17,6.2,18100,0
2015-09-15,6.23,6.29,6.05,6.05,15800,0
2015-09-16,6.02,6.16,5.82,6.15,126300,0
2015-09-17,6.11,6.4,5.99,6.09,33500,0
2015-09-18,5.89,6.13,5.79,5.9,15300,0
2015-09-21,5.73,5.89,5.73,5.85,2200,0
2015-09-22,5.92,6.01,5.88,5.93,6700,0
2015-09-23,5.93,5.97,5.81,5.81,2700,0
2015-09-24,5.8,6.01,5.55,5.84,40028,0
2015-09-25,5.76,5.76,5.35,5.51,124200,0
2015-09-28,5.5,5.515,4.99,5,45804,0
2015-09-29,4.86,5.14,4.6,4.69,35100,0
2015-09-30,4.7,5.08,4.7,4.91,76700,0
2015-10-01,4.99,5,4.81,4.81,7600,0
2015-10-02,4.75,4.93,4.57,4.66,33700,0
2015-10-05,4.63,4.79,4.4,4.41,75611,0
2015-10-06,4.41,4.41,4.2,4.3,19600,0
2015-10-07,4.2,4.3,3.92,4.11,100100,0
2015-10-08,4.12,4.16,4.06,4.06,8600,0
2015-10-09,3.95,4.41,3.95,4.24,14000,0
2015-10-12,4,4.1099,3.88,3.94,99574,0
2015-10-13,3.9,4.47,3.74,4.24,64800,0
2015-10-14,4.05,4.31,3.85,3.85,87900,0
2015-10-15,3.98,4.82,3.78,4.45,156400,0
2015-10-16,4.5,5.9,4.26,5.8,324900,0
2015-10-19,5.71,6.48,5.09,6.14,80700,0
2015-10-20,6.1,6.2,5.8,5.93,59460,0
2015-10-21,6,6,5.5,5.5,36000,0
2015-10-22,5.56,5.56,5.23,5.31,32300,0
2015-10-23,5.37,5.48,5.32,5.37,7500,0
2015-10-26,5.42,5.67,5.42,5.58,32100,0
2015-10-27,5.72,5.72,5.33,5.39,23600,0
2015-10-28,5.44,5.67,5.37,5.49,18700,0
2015-10-29,5.5,5.6,5.4,5.57,8900,0
2015-10-30,5.59,5.6,5.42,5.55,29300,0
2015-11-02,5.6,5.74,4.86,5.01,121118,0
2015-11-03,5.05,5.2,4.89,5.1,53400,0
2015-11-04,5.15,5.49,5.11,5.33,20964,0
2015-11-05,5.29,5.38,5.1,5.11,27600,0
2015-11-06,5.12,5.16,4.97,5.08,20800,0
2015-11-09,5.09,5.12,4.96,5.12,31839,0
2015-11-10,5.07,5.07,4.78,5.02,29700,0
2015-11-11,4.98,4.98,4.78,4.81,8600,0
2015-11-12,4.77,4.8,4.27,4.27,42400,0
2015-11-13,4.19,4.69,4,4.61,90400,0
2015-11-16,4.61,4.84,4.49,4.54,71800,0
2015-11-17,4.56,4.78,4.5,4.66,33000,0
2015-11-18,4.8,4.85,4.68,4.7,21100,0
2015-11-19,4.7,4.74,4.56,4.71,12100,0
2015-11-20,4.58,4.82,4.4,4.47,38000,0
2015-11-23,4.44,4.62,4.44,4.6,15900,0
2015-11-24,4.54,4.7,4.39,4.66,10600,0
2015-11-25,4.7,5.01,4.58,5.01,72200,0
2015-11-27,4.96,4.99,4.91,4.96,3300,0
2015-11-30,5.04,5.04,4.79,4.98,14900,0
2015-12-01,4.93,5.03,4.48,4.5,45864,0
2015-12-02,4.5,4.69,4.09,4.28,63032,0
2015-12-03,4.29,4.41,4.17,4.17,19978,0
2015-12-04,4.18,4.2,4.02,4.14,39300,0
2015-12-07,4.07,4.14,3.96,4,19100,0
2015-12-08,4.1,4.1299,3.86,4.11,24862,0
2015-12-09,4.2,4.2,3.96,4.15,20300,0
2015-12-10,4.19,4.67,4.12,4.52,78900,0
2015-12-11,4.37,4.55,4.19,4.25,36700,0
2015-12-14,4.23,4.23,4.03,4.04,20707,0
2015-12-15,4.12,4.22,3.77,3.81,15900,0
2015-12-16,3.8,3.92,3.79,3.8,19100,0
2015-12-17,3.68,3.68,3.51,3.6,41200,0
2015-12-18,3.58,3.61,3.49,3.55,20900,0
2015-12-21,3.5,3.59,3.41,3.55,153800,0
2015-12-22,3.48,3.59,3.48,3.58,15414,0
2015-12-23,3.57,3.86,3.57,3.76,51600,0
2015-12-24,3.75,3.76,3.7,3.7,29895,0
2015-12-28,3.7,4.14,3.7,4.0799,64076,0
2015-12-29,4,4.1,3.87,4.08,41425,0
2015-12-30,4.1,4.27,4.01,4.24,57150,0
2015-12-31,4.29,4.55,4.15,4.5,153876,0
2016-01-04,4.42,4.63,4.21,4.34,18096,0
2016-01-05,4.37,4.4199,4.261,4.385,10382,0
2016-01-06,4.28,4.37,4.2,4.23,5820,0
2016-01-07,4.1,4.14,3.98,4.06,20888,0
2016-01-08,4.13,4.28,4.13,4.24,10083,0
2016-01-11,4.3,4.71,4.18,4.59,42235,0
2016-01-12,4.61,4.94,4.52,4.67,49931,0
2016-01-13,4.75,4.75,4.0799,4.0799,57633,0
2016-01-14,4.07,4.07,3.82,3.83,10862,0
2016-01-15,3.74,3.74,3.5,3.51,55870,0
2016-01-19,3.55,3.94,3.16,3.3,55700,0
2016-01-20,3.25,3.25,2.88,2.89,71808,0
2016-01-21,2.99,3.8133,2.9,3.55,86174,0
2016-01-22,3.63,3.64,3.44,3.45,3288,0
2016-01-25,3.43,3.635,3.33,3.36,1332,0
2016-01-26,3.48,3.58,3.38,3.51,16750,0
2016-01-27,3.47,3.62,3.47,3.48,21310,0
2016-01-28,3.42,3.53,3.39,3.45,15517,0
2016-01-29,3.48,3.55,3.42,3.42,25648,0
2016-02-01,3.44,3.55,3.44,3.44,6201,0
2016-02-02,3.475,3.475,3.01,3.27,91974,0
2016-02-03,3.26,3.39,3.25,3.39,15241,0
2016-02-04,3.3836,3.4216,3.25,3.28,3600,0
2016-02-05,3.25,3.34,3.25,3.3,10645,0
2016-02-08,3.18,3.34,3.18,3.32,13840,0
2016-02-09,3.3,3.4,3.2815,3.38,4546,0
2016-02-10,3.38,3.39,3.34,3.38,1000,0
2016-02-11,3.305,3.4,3.305,3.39,12098,0
2016-02-12,3.4,3.4,3.25,3.26,6026,0
2016-02-16,3.2155,3.38,3.2155,3.31,8392,0
2016-02-17,3.34,3.4,3.25,3.2801,23703,0
2016-02-18,3.2595,3.38,3.2595,3.317,10800,0
2016-02-19,3.3899,3.3899,3.28,3.28,600,0
2016-02-22,3.25,3.29,3.21,3.25,14880,0
2016-02-23,3.21,3.32,3.08,3.28,51464,0
2016-02-24,3.25,3.6,3.165,3.19,85309,0
2016-02-25,3.25,3.52,3.24,3.5,13690,0
2016-02-26,3.726,3.95,3.52,3.94,23326,0
2016-02-29,4.0927,4.0927,3.91,3.91,6000,0
2016-03-01,4.08,4.08,3.92,3.94,8400,0
2016-03-02,3.95,3.95,3.928,3.94,1190,0
2016-03-03,3.8253,3.95,3.8253,3.95,2050,0
2016-03-04,3.94,3.95,3.82,3.93,7251,0
2016-03-07,3.88,3.94,3.77,3.88,5103,0
2016-03-08,3.95,4.05,3.9,3.94,22500,0
2016-03-09,3.99,3.99,3.96,3.96,6900,0
2016-03-10,4,4,3.88,3.9,8681,0
2016-03-11,3.93,4,3.79,4,4000,0
2016-03-14,4,4,3.9,4,2015,0
2016-03-15,3.88,4.05,3.85,4.05,12065,0
2016-03-16,3.975,4.23,3.86,4.23,34032,0
2016-03-17,4.1,4.68,4.1,4.4,191450,0
2016-03-18,4.4,4.4,4.2601,4.27,1928,0
2016-03-21,4.3,4.37,3.95,3.99,28422,0
2016-03-22,4.04,4.18,3.84,4.02,70244,0
2016-03-23,4.09,4.4,4.08,4.11,30951,0
2016-03-24,4.05,4.4,4.05,4.4,12808,0
2016-03-28,4.31,4.37,4.23,4.28,52260,0
2016-03-29,4.33,4.33,3.96,4.22,35677,0
2016-03-30,4.2,4.32,4.02,4.02,13107,0
2016-03-31,4.01,4.35,4.01,4.18,43137,0
2016-04-01,4.21,4.25,4.07,4.21,4700,0
2016-04-04,4.22,4.3,4.15,4.29,12373,0
2016-04-05,4.17,4.3,4.16,4.19,6130,0
2016-04-06,4.19,4.2,4.17,4.2,1589,0
2016-04-07,4.18,4.25,4.16,4.19,53768,0
2016-04-11,4.3116,4.3116,4.05,4.1358,4450,0
2016-04-12,4.02,4.16,4.02,4.14,14302,0
2016-04-13,4.12,4.12,4.03,4.03,6800,0
2016-04-14,4.0128,4.02,3.9,3.92,1275,0
2016-04-15,3.8999,3.8999,3.89,3.89,2000,0
2016-04-18,3.764,3.8435,3.74,3.74,4410,0
2016-04-19,3.76,3.77,3.56,3.56,24419,0
2016-04-20,3.6,3.63,3.43,3.53,8200,0
2016-04-21,3.34,3.54,3.32,3.46,4000,0
2016-04-22,3.47,3.47,3.41,3.41,4155,0
2016-04-25,3.41,3.41,3.25,3.25,14000,0
2016-04-26,3.47,3.5,3.33,3.41,6277,0
2016-04-27,3.3,3.46,3.25,3.34,11360,0
2016-04-28,3.25,3.49,3.12,3.25,12252,0
2016-04-29,3.16,3.2299,2.95,3.2299,888600,0
2016-05-02,3.3,3.32,3.17,3.2,26025,0
2016-05-03,3.21,3.49,3,3,214568,0
2016-05-04,3,3.18,2.89,2.89,25878,0
2016-05-05,2.74,3.07,2.73,2.87,53612,0
2016-05-06,2.85,3.14,2.7,2.79,43436,0
2016-05-09,2.801,2.803,2.55,2.59,80775,0
2016-05-10,2.64,2.68,2.53,2.58,34478,0
2016-05-11,2.55,2.6399,2.45,2.47,16244,0
2016-05-12,2.4999,2.4999,1.98,2.15,149815,0
2016-05-13,2.13,2.19,2.09,2.18,52436,0
2016-05-16,2.1301,2.24,2.1301,2.2,40331,0
2016-05-17,2.21,2.21,2.11,2.1591,73990,0
2016-05-18,2.1999,2.22,1.98,1.98,15530,0
2016-05-19,2.05,2.05,1.785,1.84,11460,0
2016-05-20,0.8545,0.8861,0.37,0.46,5965902,0
2016-05-23,0.49,0.49,0.4,0.4353,735737,0
2016-05-24,0.46,0.47,0.4146,0.43,734665,0
2016-05-25,0.46,0.46,0.41,0.43,834928,0
2016-05-26,0.43,0.43,0.3917,0.4022,1284033,0
2016-05-27,0.4,0.42,0.39,0.41,901513,0
2016-05-31,0.4,0.4463,0.39,0.3949,1121417,0
2016-06-01,0.4,0.409,0.395,0.3997,736036,0
2016-06-02,0.4,0.469,0.3955,0.4175,4910294,0
2016-06-03,0.4596,0.55,0.435,0.481,7166764,0
2016-06-06,0.54,0.5866,0.45,0.45,5503463,0
2016-06-07,0.43,0.4812,0.396,0.4229,2090996,0
2016-06-08,0.43,0.4546,0.4023,0.44,1062164,0
2016-06-09,0.44,0.4527,0.415,0.428,670907,0
2016-06-10,0.428,0.44,0.396,0.403,826772,0
2016-06-13,0.4013,0.4299,0.397,0.4099,433972,0
2016-06-14,0.4299,0.4299,0.3941,0.3999,386408,0
2016-06-15,0.4,0.4763,0.395,0.4699,2479805,0
2016-06-16,0.487,0.52,0.4353,0.512,3252102,0
2016-06-17,0.538,0.88,0.52,0.7649,16756597,0
2016-06-20,1.05,1.28,0.782,0.845,27830351,0
2016-06-21,0.91,0.91,0.62,0.6462,7438924,0
2016-06-22,0.6699,0.69,0.5811,0.592,2855280,0
2016-06-23,0.608,0.608,0.532,0.549,2195843,0
2016-06-24,0.49,0.5321,0.48,0.4996,1753694,0
2016-06-27,0.49,0.5286,0.4646,0.4901,1119769,0
2016-06-28,0.49,0.6688,0.485,0.5899,7198674,0
2016-06-29,0.6,0.6183,0.5043,0.53,2533220,0
2016-06-30,0.5111,0.53,0.491,0.5151,1245517,0
2016-07-01,0.511,0.5792,0.5001,0.5133,1460661,0
2016-07-05,0.52,0.544,0.5,0.5096,882250,0
2016-07-06,0.51,0.5258,0.44,0.4824,1022372,0
2016-07-07,0.47,0.5278,0.47,0.5028,1151653,0
2016-07-08,0.4916,0.5291,0.47,0.49,706947,0
2016-07-11,0.5098,0.5123,0.47,0.4734,484906,0
2016-07-12,0.4815,0.489,0.4512,0.4628,1027174,0
2016-07-13,0.46,0.4749,0.46,0.47,550070,0
2016-07-14,0.49,0.49,0.4605,0.47,589352,0
2016-07-15,0.4789,0.4789,0.461,0.4627,341968,0
2016-07-18,0.4858,0.489,0.4626,0.465,747179,0
2016-07-19,0.47,0.47,0.4527,0.4577,370903,0
2016-07-20,0.45,0.4588,0.4409,0.4502,412374,0
2016-07-21,0.44,0.4724,0.44,0.4612,693924,0
2016-07-22,0.4631,0.4688,0.4415,0.46,593628,0
2016-07-25,0.47,0.6289,0.453,0.61,4205920,0
2016-07-26,0.6,0.65,0.5136,0.5494,3500300,0
2016-07-27,0.5246,0.55,0.5124,0.5295,824026,0
2016-07-28,0.55,0.5594,0.5076,0.5168,742716,0
2016-07-29,0.55,0.63,0.512,0.535,3658409,0
2016-08-01,0.593,0.62,0.55,0.5757,1263467,0
2016-08-02,0.5941,0.5941,0.5275,0.5399,1165364,0
2016-08-03,0.55,0.7882,0.54,0.7672,9047438,0
2016-08-04,0.75,0.75,0.6038,0.67,3041853,0
2016-08-05,0.6893,0.7247,0.6414,0.7,1602540,0
2016-08-08,0.729,0.8777,0.6902,0.8043,4831095,0
2016-08-09,0.82,0.8799,0.69,0.7501,3684393,0
2016-08-10,0.5259,0.6792,0.5225,0.5801,4938537,0
2016-08-11,0.618,0.618,0.55,0.58,868363,0
2016-08-12,0.594,0.594,0.53,0.5494,1137315,0
2016-08-15,0.5768,0.7,0.55,0.6695,3640054,0
2016-08-16,0.703,0.7101,0.58,0.6071,2008292,0
2016-08-17,0.605,0.6353,0.5719,0.5855,951369,0
2016-08-18,0.6,0.6,0.5556,0.5667,963014,0
2016-08-19,0.58,0.597,0.5578,0.582,697398,0
2016-08-22,0.61,0.61,0.57,0.5889,755396,0
2016-08-23,0.585,0.61,0.57,0.59,451084,0
2016-08-24,0.5999,0.6848,0.5918,0.6031,1966099,0
2016-08-25,0.6,0.6124,0.587,0.5981,495467,0
2016-08-26,0.6,0.619,0.575,0.6036,341948,0
2016-08-29,0.6036,0.6179,0.5954,0.6137,444452,0
2016-08-30,0.6193,0.62,0.6,0.6096,388678,0
2016-08-31,0.6,0.6,0.5615,0.5757,549195,0
2016-09-01,0.587,0.587,0.565,0.5684,364076,0
2016-09-02,0.58,0.58,0.5658,0.5769,240394,0
2016-09-06,0.58,0.6264,0.565,0.6,810652,0
2016-09-07,0.59,0.6198,0.579,0.6151,573950,0
2016-09-08,0.6186,0.6388,0.58,0.5951,885554,0
2016-09-09,0.6263,0.6263,0.5757,0.5762,438423,0
2016-09-12,0.5732,0.6,0.5573,0.5677,374158,0
2016-09-13,0.5677,0.5787,0.51,0.5416,850745,0
2016-09-14,0.51,0.576,0.51,0.5396,327947,0
2016-09-15,0.547,0.547,0.525,0.54,202933,0
2016-09-16,0.5341,0.5341,0.51,0.525,353808,0
2016-09-19,0.54,0.54,0.51,0.525,148507,0
2016-09-20,0.51,0.5503,0.51,0.532,219394,0
2016-09-21,0.54,0.54,0.5212,0.5359,173394,0
2016-09-22,0.54,0.565,0.5251,0.5408,381014,0
2016-09-23,0.53,0.5775,0.53,0.563,411612,0
2016-09-26,0.55,0.5673,0.535,0.5358,281678,0
2016-09-27,0.54,0.5617,0.49,0.5397,397504,0
2016-09-28,0.52,0.544,0.5105,0.5234,203961,0
2016-09-29,0.55,0.5572,0.5101,0.5413,327171,0
2016-09-30,0.53,0.5413,0.51,0.5283,202779,0
2016-10-03,0.53,0.54,0.5108,0.5266,295390,0
2016-10-04,0.53,0.54,0.5,0.508,342366,0
2016-10-05,0.501,0.5274,0.4801,0.503,417204,0
2016-10-06,0.51,0.51,0.4816,0.5,191451,0
2016-10-07,0.502,0.5118,0.47,0.483,194741,0
2016-10-10,0.4939,0.4939,0.47,0.4705,208409,0
2016-10-11,0.485,0.49,0.45,0.48,345753,0
2016-10-12,0.48,0.4823,0.4651,0.475,116637,0
2016-10-13,0.498,0.5,0.4725,0.5,317578,0
2016-10-14,0.5275,0.53,0.4992,0.525,279946,0
2016-10-17,0.5283,0.6196,0.52,0.5419,1046278,0
2016-10-18,0.52,0.5435,0.4975,0.5169,243125,0
2016-10-19,0.5217,0.5217,0.473,0.5067,265611,0
2016-10-20,0.495,0.515,0.4851,0.5,114141,0
2016-10-21,0.5002,0.5199,0.49,0.4989,200533,0
2016-10-24,0.5,0.525,0.5,0.5153,384731,0
2016-10-25,0.52,0.5661,0.52,0.56,612466,0
2016-10-26,0.58,0.6593,0.58,0.62,2004487,0
2016-10-27,0.65,0.68,0.601,0.68,1917049,0
2016-10-28,0.72,0.8178,0.7,0.785,3941810,0
2016-10-31,0.81,1.2,0.8,1.0202,16857705,0
2016-11-01,0.58,0.82,0.5305,0.64,14128374,0
2016-11-02,0.6377,0.76,0.612,0.649,4024765,0
2016-11-03,0.61,0.64,0.53,0.5404,2465871,0
2016-11-04,0.56,0.56,0.51,0.545,1075599,0
2016-11-07,0.55,0.55,0.483,0.4928,1099020,0
2016-11-08,0.49,0.5091,0.455,0.4761,939333,0
2016-11-09,0.49,0.58,0.46,0.515,1262840,0
2016-11-10,0.53,0.5478,0.4908,0.5205,553319,0
2016-11-11,0.555,0.5571,0.51,0.55,668985,0
2016-11-14,0.55,0.6099,0.5301,0.581,1423152,0
2016-11-15,0.509,0.54,0.488,0.5207,1384870,0
2016-11-16,0.5,0.519,0.489,0.5007,854951,0
2016-11-17,0.48,0.5016,0.4662,0.4841,744106,0
2016-11-18,0.5,0.5,0.4783,0.4804,393139,0
2016-11-21,0.494,0.5099,0.481,0.5,457437,0
2016-11-22,0.49,0.5098,0.4796,0.4863,395402,0
2016-11-23,0.535,0.6099,0.507,0.5106,1993753,0
2016-11-25,0.528,0.5348,0.5069,0.5111,151402,0
2016-11-28,0.55,0.6068,0.53,0.5422,1628827,0
2016-11-29,0.56,0.5739,0.525,0.5342,579247,0
2016-11-30,0.5478,0.5478,0.51,0.512,450662,0
2016-12-01,0.55,0.55,0.51,0.5138,363991,0
2016-12-02,0.895,0.9849,0.7222,0.86,29983686,0
2016-12-05,0.969,1.42,0.95,1.42,30780102,0
2016-12-06,1.77,3.34,1.62,2.42,108008577,0
2016-12-07,2.4,2.53,1.96,2.14,25909101,0
2016-12-08,1.96,2.2,1.86,1.96,11992860,0
2016-12-09,2,2.35,2,2.04,10949655,0
2016-12-12,2.12,2.2899,2.03,2.26,6389876,0
2016-12-13,2.89,3.13,2.3,2.3113,20628437,0
2016-12-14,2.11,2.2,2,2.1,3765160,0
2016-12-15,2.03,2.08,2.02,2.06,1377646,0
2016-12-16,2.06,2.159,1.58,1.9,3293837,0
2016-12-19,2,2.02,1.67,1.75,3227554,0
2016-12-20,1.7,2.04,1.59,1.8,4469630,0
2016-12-21,1.8,1.82,1.66,1.72,1123091,0
2016-12-22,1.69,1.72,1.6,1.64,819113,0
2016-12-23,1.63,1.99,1.61,1.92,5273324,0
2016-12-27,1.92,1.92,1.75,1.79,1346500,0
2016-12-28,1.76,1.79,1.67,1.73,755657,0
2016-12-29,1.7,1.729,1.65,1.66,640177,0
2016-12-30,1.68,1.8,1.66,1.73,828101,0
2017-01-03,1.73,1.76,1.68,1.74,856167,0
2017-01-04,1.74,1.96,1.72,1.88,2360761,0
2017-01-05,1.89,1.91,1.81,1.845,553569,0
2017-01-06,1.84,1.86,1.77,1.85,438189,0
2017-01-09,1.85,2.08,1.81,2.06,3529001,0
2017-01-10,2.09,2.14,1.92,1.9599,1508624,0
2017-01-11,1.93,1.97,1.8302,1.89,571648,0
2017-01-12,1.9,1.9,1.8201,1.88,314816,0
2017-01-13,1.85,1.88,1.8,1.83,457764,0
2017-01-17,1.85,1.86,1.82,1.84,286973,0
2017-01-18,1.84,1.85,1.7,1.74,859922,0
2017-01-19,1.71,1.7492,1.625,1.64,622649,0
2017-01-20,1.64,1.699,1.53,1.63,807769,0
2017-01-23,1.65,1.65,1.45,1.47,684898,0
2017-01-24,1.44,1.515,1.43,1.49,537208,0
2017-01-25,1.5,1.63,1.5,1.53,542287,0
2017-01-26,1.55,1.5799,1.46,1.47,546611,0
2017-01-27,1.48,1.5155,1.45,1.48,300910,0
2017-01-30,1.48,1.4801,1.27,1.28,972677,0
2017-01-31,1.3,1.37,1.14,1.15,1596239,0
2017-02-01,1.09,1.2,1.08,1.17,1244013,0
2017-02-02,1.3,1.35,1.17,1.26,1522194,0
2017-02-03,1.26,1.339,1.26,1.32,879719,0
2017-02-06,1.34,1.4,1.33,1.36,1139866,0
2017-02-07,1.38,1.38,1.33,1.35,868383,0
2017-02-08,1.34,1.36,1.3,1.35,834555,0
2017-02-09,1.33,1.38,1.32,1.36,393669,0
2017-02-10,1.35,1.45,1.35,1.4,666458,0
2017-02-13,1.41,1.43,1.37,1.4,344410,0
2017-02-14,1.39,1.42,1.37,1.4,287664,0
2017-02-15,1.4,1.45,1.36,1.42,558503,0
2017-02-16,1.45,1.46,1.35,1.39,524513,0
2017-02-17,1.36,1.4,1.35,1.37,417668,0
2017-02-21,1.38,1.42,1.36,1.38,493662,0
2017-02-22,1.38,1.38,1.32,1.37,337759,0
2017-02-23,1.37,1.37,1.33,1.35,265782,0
2017-02-24,1.32,1.359,1.29,1.34,137360,0
2017-02-27,1.34,1.4,1.33,1.38,320872,0
2017-02-28,1.37,1.44,1.34,1.36,257842,0
2017-03-01,1.38,1.38,1.31,1.34,256144,0
2017-03-02,1.35,1.36,1.31,1.33,304031,0
2017-03-03,1.32,1.3416,1.29,1.33,219280,0
2017-03-06,1.32,1.35,1.3,1.34,223541,0
2017-03-07,1.35,1.35,1.28,1.33,459996,0
2017-03-08,1.34,1.37,1.29,1.33,278663,0
2017-03-09,1.33,1.35,1.29,1.3,170988,0
2017-03-10,1.39,1.39,1.29,1.32,222953,0
2017-03-13,1.39,1.4199,1.32,1.4,388525,0
2017-03-14,1.4,1.88,1.36,1.78,7121822,0
2017-03-15,1.71,1.74,1.54,1.65,1535472,0
2017-03-16,1.64,1.65,1.53,1.62,492420,0
2017-03-17,1.61,1.8556,1.6,1.77,2014826,0
2017-03-20,1.77,2.12,1.77,1.94,5389868,0
2017-03-21,1.91,1.9903,1.712,1.77,1158760,0
2017-03-22,1.69,1.8064,1.65,1.69,653626,0
2017-03-23,1.65,1.73,1.61,1.68,1067680,0
2017-03-24,1.89,2.04,1.5,1.52,5210020,0
2017-03-27,1.48,1.5035,1.36,1.43,976831,0
2017-03-28,1.4,1.44,1.37,1.41,307257,0
2017-03-29,1.42,1.54,1.39,1.45,458037,0
2017-03-30,1.42,1.45,1.38,1.42,340402,0
2017-03-31,1.62,1.64,1.44,1.53,1330311,0
2017-04-03,1.53,1.6,1.49,1.53,451551,0
2017-04-04,1.51,1.54,1.5,1.53,155172,0
2017-04-05,1.54,1.85,1.51,1.72,4797248,0
2017-04-06,1.65,1.7,1.56,1.67,744102,0
2017-04-07,1.66,1.72,1.6,1.67,606342,0
2017-04-10,1.65,1.8,1.65,1.72,1014475,0
2017-04-11,1.72,1.83,1.69,1.7,1166738,0
2017-04-12,1.69,1.7184,1.61,1.66,431442,0
2017-04-13,1.64,1.7186,1.62,1.66,254159,0
2017-04-17,1.66,1.72,1.61,1.69,282337,0
2017-04-18,1.68,1.72,1.65,1.7,405988,0
2017-04-19,1.69,1.735,1.66,1.67,654363,0
2017-04-20,1.66,1.71,1.66,1.685,380175,0
2017-04-21,1.69,1.71,1.62,1.65,266135,0
2017-04-24,1.66,1.66,1.6101,1.63,247033,0
2017-04-25,1.61,1.65,1.6,1.61,235454,0
2017-04-26,1.61,1.65,1.6,1.63,146298,0
2017-04-27,1.63,1.63,1.51,1.57,326841,0
2017-04-28,1.6,1.6072,1.54,1.55,202869,0
2017-05-01,1.55,1.55,1.46,1.51,480711,0
2017-05-02,1.5,1.54,1.5,1.53,139443,0
2017-05-03,1.52,1.54,1.5,1.52,107884,0
2017-05-04,1.45,1.55,1.45,1.49,137566,0
2017-05-05,1.47,1.55,1.46,1.51,94798,0
2017-05-08,1.53,1.6,1.51,1.59,151551,0
2017-05-09,1.61,1.74,1.59,1.69,677098,0
2017-05-10,1.7,1.73,1.61,1.65,600515,0
2017-05-11,1.4,1.52,1.35,1.41,749962,0
2017-05-12,1.4,1.47,1.4,1.43,248977,0
2017-05-15,1.43,1.45,1.38,1.39,200172,0
2017-05-16,1.39,1.44,1.36,1.42,191444,0
2017-05-17,1.42,1.45,1.4,1.45,267595,0
2017-05-18,1.48,1.48,1.41,1.44,83179,0
2017-05-19,1.44,1.49,1.42,1.49,145028,0
2017-05-22,1.5,1.63,1.48,1.62,316013,0
2017-05-23,1.62,1.62,1.53,1.59,193052,0
2017-05-24,1.58,1.58,1.45,1.5,531559,0
2017-05-25,1.53,1.53,1.41,1.435,193211,0
2017-05-26,1.45,1.46,1.42,1.43,145174,0
2017-05-30,1.44,1.48,1.42,1.47,106498,0
2017-05-31,1.47,1.48,1.43,1.45,70885,0
2017-06-01,1.46,1.53,1.43,1.53,191431,0
2017-06-02,1.56,1.57,1.5,1.57,178736,0
2017-06-05,1.6,1.71,1.5,1.62,506289,0
2017-06-06,1.64,1.64,1.51,1.5335,209588,0
2017-06-07,1.53,1.5773,1.5,1.51,82855,0
2017-06-08,1.52,1.57,1.5123,1.52,77114,0
2017-06-09,1.53,1.5552,1.47,1.5,156477,0
2017-06-12,1.51,1.51,1.46,1.47,62085,0
2017-06-13,1.5,1.55,1.48,1.5499,76719,0
2017-06-14,1.5,1.58,1.5,1.51,74162,0
2017-06-15,1.53,1.55,1.51,1.52,45101,0
2017-06-16,1.5,1.5,1.17,1.415,842161,0
2017-06-19,1.42,1.54,1.4,1.54,304310,0
2017-06-20,1.54,1.55,1.47,1.55,166057,0
2017-06-21,1.55,1.55,1.38,1.3968,267196,0
2017-06-22,1.41,1.46,1.41,1.42,81623,0
2017-06-23,1.43,1.46,1.41,1.42,106622,0
2017-06-26,1.42,1.4479,1.37,1.405,92768,0
2017-06-27,1.4,1.4,1.35,1.38,87930,0
2017-06-28,1.38,1.44,1.36,1.42,101833,0
2017-06-29,1.42,1.4446,1.37,1.395,106038,0
2017-06-30,1.38,1.43,1.3621,1.38,47972,0
2017-07-03,1.39,1.43,1.35,1.37,40226,0
2017-07-05,1.38,1.42,1.36,1.3999,141026,0
2017-07-06,1.39,1.41,1.37,1.39,75192,0
2017-07-07,1.4,1.42,1.38,1.39,66042,0
2017-07-10,1.4,1.41,1.37,1.41,56943,0
2017-07-11,1.42,1.42,1.37,1.375,98142,0
2017-07-12,1.37,1.4,1.36,1.36,83627,0
2017-07-13,1.35,1.37,1.31,1.33,104239,0
2017-07-14,1.32,1.3766,1.24,1.31,114286,0
2017-07-17,1.33,1.35,1.31,1.329,56383,0
2017-07-18,1.32,1.35,1.28,1.31,78573,0
2017-07-19,1.33,1.33,1.25,1.26,130673,0
2017-07-20,1.26,1.29,1.26,1.27,74214,0
2017-07-21,1.29,1.29,1.23,1.24,123959,0
2017-07-24,1.25,1.26,0.96,1.1,918416,0
2017-07-25,1.12,1.2163,1.0432,1.19,332197,0
2017-07-26,1.17,1.2,1.15,1.15,133551,0
2017-07-27,1.15,1.18,1.1,1.1101,143199,0
2017-07-28,1.11,1.1479,1.02,1.09,279820,0
2017-07-31,1.11,1.11,1.04,1.1,105497,0
2017-08-01,1.1,1.12,1.08,1.11,65738,0
2017-08-02,1.1,1.12,1.09,1.1,103457,0
2017-08-03,1.09,1.12,1.06,1.08,164229,0
2017-08-04,1.09,1.1356,1.05,1.1356,110957,0
2017-08-07,1.1,1.15,1.09,1.09,44534,0
2017-08-08,1.09,1.18,1.08,1.1637,120970,0
2017-08-09,1.17,1.1884,1.11,1.16,63213,0
2017-08-10,1.1672,1.17,1.09,1.12,67966,0
2017-08-11,0.95,1.11,0.95,1.08,210767,0
2017-08-14,1.08,1.1201,1.03,1.05,71761,0
2017-08-15,1.04,1.0659,0.9901,1.03,190434,0
2017-08-16,1.03,1.06,1,1.05,65825,0
2017-08-17,1.04,1.04,0.9801,1.01,74287,0
2017-08-18,1.01,1.03,0.9566,0.9657,123750,0
2017-08-21,0.96,0.96,0.8226,0.823,389114,0
2017-08-22,0.8228,0.83393,0.7012,0.71,578180,0
2017-08-23,0.72,0.86,0.7103,0.83,483764,0
2017-08-24,0.82,0.9081,0.8,0.84,222915,0
2017-08-25,0.84,0.88,0.78,0.7994,134142,0
2017-08-28,0.75,0.82738,0.75,0.78,110287,0
2017-08-29,0.79,0.81,0.7773,0.79,54498,0
2017-08-30,0.8,0.82,0.75,0.7625,101578,0
2017-08-31,0.7623,0.8,0.76049,0.7901,59432,0
2017-09-01,0.8,1.32,0.7201,1.14,4957415,0
2017-09-05,1.2,1.369,1.18,1.28,3188867,0
2017-09-06,1.33,1.35,1.191,1.27,576350,0
2017-09-07,1.26,1.3,1.18,1.2,427768,0
2017-09-08,1.2,1.2,1.0832,1.145,255363,0
2017-09-11,1.17,1.17,1.11,1.16,163735,0
2017-09-12,1.35,1.35,1.2,1.24,360353,0
2017-09-13,1.24,1.32,1.21,1.25,95159,0
2017-09-14,1.3,1.3,1.2,1.28,125087,0
2017-09-15,1.3,1.3,1.26,1.3,96137,0
2017-09-18,1.35,1.64,1.2904,1.47,1340479,0
2017-09-19,1.47,1.7,1.47,1.68,947275,0
2017-09-20,1.67,1.89,1.67,1.73,769146,0
2017-09-21,1.8,1.87,1.53,1.64,437650,0
2017-09-22,1.62,1.8,1.55,1.73,286618,0
2017-09-25,1.8,1.8,1.6631,1.7,341790,0
2017-09-26,1.7,1.72,1.56,1.64,252292,0
2017-09-27,1.68,1.68,1.58,1.65,147836,0
2017-09-28,1.69,1.73,1.65,1.71,135909,0
2017-09-29,1.7,1.719,1.66,1.7,120627,0
2017-10-02,1.72,1.72,1.68,1.68,117010,0
2017-10-03,1.68,1.78,1.68,1.73,319879,0
2017-10-04,1.75,1.755,1.67,1.675,186942,0
2017-10-05,1.68,1.69,1.62,1.64,114576,0
2017-10-06,1.61,1.635,1.55,1.57,122490,0
2017-10-09,1.61,1.61,1.56,1.57,40085,0
2017-10-10,1.6,1.6198,1.52,1.56,87332,0
2017-10-11,1.61,1.64,1.52,1.64,182627,0
2017-10-12,1.65,1.66,1.6,1.625,166578,0
2017-10-13,1.6158,1.65,1.6,1.6,104918,0
2017-10-16,1.6,1.64,1.6,1.6001,50851,0
2017-10-17,1.6,1.63,1.6,1.63,87456,0
2017-10-18,1.6101,1.64,1.58,1.6,58801,0
2017-10-19,1.61,1.62,1.55,1.55,66255,0
2017-10-20,1.53,1.55,1.46,1.47,116622,0
2017-10-23,1.49,1.49,1.401,1.41,76418,0
2017-10-24,1.4,1.4099,1.31,1.31,155025,0
2017-10-25,1.3,1.55,1.3,1.5,339155,0
2017-10-26,1.55,1.57,1.48,1.5,99157,0
2017-10-27,1.67,1.67,1.471,1.54,141585,0
2017-10-30,1.5,1.57,1.48,1.49,57664,0
2017-10-31,1.4901,1.51,1.46,1.47,35794,0
2017-11-01,1.47,1.47,1.42,1.45,47034,0
2017-11-02,1.45,1.45,1.35,1.39,104806,0
2017-11-03,1.4,1.42,1.25,1.31,405477,0
2017-11-06,1.49,1.49,1.36,1.49,563211,0
2017-11-07,1.5,1.54,1.45,1.48,227167,0
2017-11-08,1.49,1.68,1.46,1.54,533987,0
2017-11-09,1.52,1.58,1.431,1.46,340475,0
2017-11-10,1.15,1.15,0.7025,1.05,3281563,0
