Date,Open,High,Low,Close,Volume,OpenInt
2013-12-16,5.19,5.4,4.8499,4.86,513727,0
2013-12-17,4.78,4.94,4.43,4.71,232838,0
2013-12-18,4.71,4.92,4.25,4.561,174602,0
2013-12-19,4.85,4.85,4.4,4.61,58258,0
2013-12-20,4.73,4.73,4.47,4.55,74268,0
2013-12-23,4.6001,4.77,4.5101,4.75,63629,0
2013-12-24,4.67,4.74,4.67,4.7,35951,0
2013-12-26,4.7,5.446,4.61,5.2,447247,0
2013-12-27,5.4,5.53,5.081,5.25,470489,0
2013-12-30,5.35,5.35,5.1,5.121,101993,0
2013-12-31,5.3673,5.39,4.88,4.99,208488,0
2014-01-02,5.15,5.25,5.01,5.16,65630,0
2014-01-03,5.43,5.74,5.2601,5.484,334733,0
2014-01-06,5.58,5.58,4.89,5.34,102199,0
2014-01-07,5.78,5.79,5.45,5.6601,286458,0
2014-01-08,5.77,5.7999,5.36,5.5,173981,0
2014-01-09,5.5394,5.68,5.38,5.5,98805,0
2014-01-10,5.52,5.5599,5.36,5.45,138905,0
2014-01-13,5.4001,5.5,5.05,5.2491,93650,0
2014-01-14,5.21,5.63,5.2,5.63,149293,0
2014-01-15,5.412,6.22,5.412,6.15,444520,0
2014-01-16,6.78,6.95,6.0164,6.1,888874,0
2014-01-17,5.91,6.37,5.9,6.15,220792,0
2014-01-21,6.56,6.56,6.001,6.2499,116496,0
2014-01-22,6.379,6.379,6.1,6.23,64689,0
2014-01-23,6.2864,6.2864,5.8,5.92,140382,0
2014-01-24,5.9029,6.1881,5.4199,5.55,130017,0
2014-01-27,5.64,5.64,5.0113,5.3,96756,0
2014-01-28,5.32,5.474,5.05,5.36,55681,0
2014-01-29,5.3499,5.3499,5.22,5.27,32226,0
2014-01-30,5.5,5.59,5.28,5.3,40828,0
2014-01-31,5.44,5.4799,5.15,5.23,48943,0
2014-02-03,5.15,5.34,4.8001,4.93,67735,0
2014-02-04,5.0699,5.0699,4.72,4.96,49263,0
2014-02-05,4.96,4.96,4.65,4.87,40588,0
2014-02-06,5.149,5.149,4.9401,4.992,21235,0
2014-02-07,5.08,5.1,4.8601,4.97,36398,0
2014-02-10,5,5,4.65,4.73,41444,0
2014-02-11,4.79,4.97,4.79,4.95,33300,0
2014-02-12,5,5.2499,4.97,5.21,35338,0
2014-02-13,5.2,5.21,5.1,5.13,16524,0
2014-02-14,5.2,5.3,5.1001,5.23,23768,0
2014-02-18,5.18,5.18,5.07,5.1,8913,0
2014-02-19,5.15,5.15,4.96,5.02,10961,0
2014-02-20,5.1,5.1,4.9657,5.05,3470,0
2014-02-21,4.96,5.07,4.96,4.96,14551,0
2014-02-24,5.0789,5.0789,4.77,4.78,32621,0
2014-02-25,4.91,5.05,4.8128,4.9,18733,0
2014-02-26,5.0297,5.0297,4.83,4.91,20400,0
2014-02-27,4.8699,4.93,4.8001,4.88,14266,0
2014-02-28,4.92,4.92,4.77,4.83,12205,0
2014-03-03,4.95,4.95,4.77,4.86,12850,0
2014-03-04,5,5,4.8,4.94,9863,0
2014-03-05,4.8999,4.9,4.7972,4.8865,10778,0
2014-03-06,4.9,4.9399,4.81,4.9201,6847,0
2014-03-07,4.8899,4.8899,4.8,4.869,11186,0
2014-03-10,4.82,5.0025,4.8,4.89,12780,0
2014-03-11,4.89,5.07,4.89,4.95,55715,0
2014-03-12,4.94,4.94,4.75,4.79,35169,0
2014-03-13,4.92,4.92,4.75,4.87,16158,0
2014-03-14,4.8999,4.8999,4.77,4.8499,3337,0
2014-03-17,4.81,4.97,4.7,4.83,34857,0
2014-03-18,5.15,5.2,4.7001,5.2,44296,0
2014-03-19,5.19,5.19,5.03,5.14,11840,0
2014-03-20,5.14,5.15,5,5.09,6105,0
2014-03-21,5,5.06,4.45,4.62,47830,0
2014-03-24,4.53,4.77,4.45,4.46,33895,0
2014-03-25,4.78,4.78,4.4,4.41,22979,0
2014-03-26,4.42,4.53,4.25,4.27,27300,0
2014-03-27,4.3299,4.3299,4.05,4.1,41598,0
2014-03-28,4.3,4.3,4.06,4.1899,28762,0
2014-03-31,4.09,4.19,4.0459,4.15,24133,0
2014-04-01,3.9799,4.2625,3.56,4.03,83030,0
2014-04-02,4,4.1772,4,4.09,20486,0
2014-04-03,4,4.2,4,4.2,7088,0
2014-04-04,4.06,4.1699,3.8001,3.98,27898,0
2014-04-07,4.1125,4.14,3.9701,4.13,7714,0
2014-04-08,4.0601,4.1465,4.06,4.08,4027,0
2014-04-09,4.113,4.113,4,4.04,5130,0
2014-04-10,4.0499,4.08,3.85,3.9619,15478,0
2014-04-11,4.0158,4.0158,3.91,3.97,14207,0
2014-04-14,4.0222,4.41,4.0222,4.249,31718,0
2014-04-15,4.05,4.3914,4.05,4.33,11596,0
2014-04-16,4.24,4.499,4.05,4.25,3183,0
2014-04-17,4.519,4.519,4.1363,4.3712,8654,0
2014-04-21,4.071,4.399,4.071,4.27,25440,0
2014-04-22,4.36,4.93,4.36,4.64,86866,0
2014-04-23,4.73,4.77,4.43,4.47,16273,0
2014-04-24,4.639,4.639,4.27,4.359,41333,0
2014-04-25,4.14,4.389,4.08,4.22,28160,0
2014-04-28,4.3865,4.3865,4.1888,4.22,15434,0
2014-04-29,4.23,4.24,4.11,4.21,8258,0
2014-04-30,4.3284,4.3425,4.21,4.23,23124,0
2014-05-01,4.2399,4.499,4.2399,4.499,71586,0
2014-05-02,4.6525,4.72,4.455,4.54,14133,0
2014-05-05,4.65,5.1,4.5,4.839,93915,0
2014-05-06,4.789,4.7999,4.6184,4.75,9570,0
2014-05-07,5.09,5.1125,4.75,4.856,18020,0
2014-05-08,4.91,4.99,4.838,4.8942,5447,0
2014-05-09,4.8471,4.8471,4.6201,4.8176,10522,0
2014-05-12,4.788,5.16,4.788,5.07,30637,0
2014-05-13,5.09,5.8996,5.042,5.6,102551,0
2014-05-14,6.19,6.349,5.7,5.7899,74064,0
2014-05-15,5.8,5.936,5.03,5.29,78399,0
2014-05-16,5.3,6.2999,5.28,5.975,237029,0
2014-05-19,5.98,7,5.98,6.68,239119,0
2014-05-20,6.75,6.78,6.31,6.6,31704,0
2014-05-21,6.7,6.75,6.09,6.2,93728,0
2014-05-22,6.02,6.73,6.0101,6.51,36597,0
2014-05-23,6.56,7.18,6.56,7,244248,0
2014-05-27,7.18,7.33,6.8,7.18,103402,0
2014-05-28,7.38,7.45,6.9999,7.06,42513,0
2014-05-29,7.01,7.22,6.9,7.22,36722,0
2014-05-30,7.2,7.22,6.8713,7.19,38060,0
2014-06-02,7.18,7.2,6.83,6.98,23365,0
2014-06-03,6.95,6.95,6.83,6.87,17599,0
2014-06-04,6.83,6.8599,5.66,5.932,169649,0
2014-06-05,5.97,6.05,5.73,5.74,39574,0
2014-06-06,5.78,6.16,5.68,5.89,29937,0
2014-06-09,5.87,6.16,5.8,6.06,34620,0
2014-06-10,6.02,6.12,5.93,6.1,23800,0
2014-06-11,6.12,6.36,6.061,6.35,48116,0
2014-06-12,6.46,6.75,6.27,6.695,51597,0
2014-06-13,6.78,6.96,6.67,6.94,33446,0
2014-06-16,6.7416,6.882,6.19,6.31,43281,0
2014-06-17,6.23,6.359,5.951,6,44283,0
2014-06-18,6,6,5.64,5.69,79050,0
2014-06-19,5.67,6.11,5.63,5.87,35497,0
2014-06-20,5.29,5.3999,5.2,5.31,259102,0
2014-06-23,5.31,5.31,5.08,5.16,42344,0
2014-06-24,5.13,5.3511,5.12,5.18,94194,0
2014-06-25,5.1601,5.2999,5.1601,5.17,11507,0
2014-06-26,5.15,5.26,5.15,5.24,32710,0
2014-06-27,5.24,5.26,5.2,5.21,5494,0
2014-06-30,5.21,5.29,5.13,5.28,29945,0
2014-07-01,5.29,5.37,5.18,5.28,43510,0
2014-07-02,5.18,5.5,5.18,5.43,143600,0
2014-07-03,5.46,5.59,5.4,5.4,111942,0
2014-07-07,5.45,5.45,5.13,5.295,50985,0
2014-07-08,5.24,5.3,5.12,5.225,40704,0
2014-07-09,5.3,5.35,5.15,5.29,30264,0
2014-07-10,5.2001,5.3899,5.2,5.35,45156,0
2014-07-11,5.44,5.599,5.21,5.21,60384,0
2014-07-14,5.25,5.36,5.15,5.25,35290,0
2014-07-15,5.27,5.3,5.1,5.1,110007,0
2014-07-16,5.278,5.278,5.17,5.18,37938,0
2014-07-17,5.2,5.23,5.1299,5.14,28803,0
2014-07-18,5.15,5.234,5.12,5.18,80330,0
2014-07-21,5.16,5.25,5.14,5.19,52074,0
2014-07-22,5.2,5.33,5.18,5.23,115635,0
2014-07-23,5.25,5.26,5.11,5.15,102733,0
2014-07-24,5.24,5.24,5.15,5.19,29776,0
2014-07-25,5.18,5.21,5.16,5.18,16253,0
2014-07-28,5.16,5.21,5.1505,5.2,31114,0
2014-07-29,5.25,5.29,5.05,5.09,75914,0
2014-07-30,5.0975,5.19,5.0975,5.17,34015,0
2014-07-31,5.17,5.24,4.921,5.19,143101,0
2014-08-01,5.19,5.19,5.03,5.04,83664,0
2014-08-04,5.1,5.1,4.99,5.05,19112,0
2014-08-05,5.08,5.1,4.86,5.04,60266,0
2014-08-06,5,5.1,4.87,4.89,56579,0
2014-08-07,4.92,5.0264,4.88,4.88,21031,0
2014-08-08,4.88,4.91,4.74,4.83,52656,0
2014-08-11,4.87,4.89,4.75,4.78,66288,0
2014-08-12,4.89,4.89,4.7,4.73,94743,0
2014-08-13,4.75,5.08,4.28,5,318395,0
2014-08-14,5.0001,5.0001,4.7,4.76,49189,0
2014-08-15,4.8,5.2,4.76,4.79,116845,0
2014-08-18,4.94,5,4.9,4.93,27138,0
2014-08-19,4.98,5.02,4.76,4.91,72211,0
2014-08-20,4.84,5.15,4.81,5.1,148626,0
2014-08-21,5.2,5.45,5.2,5.37,225393,0
2014-08-22,5.49,5.49,5.3,5.38,133239,0
2014-08-25,5.42,5.4999,5.34,5.42,112282,0
2014-08-26,5.43,5.46,5.4,5.437,76040,0
2014-08-27,5.43,5.96,5.42,5.76,613371,0
2014-08-28,5.76,6.22,5.76,6.125,369783,0
2014-08-29,6.13,6.9,6.13,6.65,424857,0
2014-09-02,5.41,5.64,5.02,5.32,916380,0
2014-09-03,5.2,5.34,4.67,4.94,343946,0
2014-09-04,5,5.14,4.93,4.96,102489,0
2014-09-05,4.99,5.15,4.958,5.11,56207,0
2014-09-08,5.26,5.28,5.07,5.13,44341,0
2014-09-09,5.17,5.18,4.93,5.13,79549,0
2014-09-10,5.03,5.27,4.98,5.02,46016,0
2014-09-11,5.036,5.085,4.931,5.025,39624,0
2014-09-12,5.04,5.094,4.96,5.04,34456,0
2014-09-15,5,5,4.84,4.96,61146,0
2014-09-16,5.22,5.22,4.9664,5.01,89158,0
2014-09-17,5.01,5.16,4.95,5.1,69468,0
2014-09-18,5.15,5.39,5.02,5.34,223696,0
2014-09-19,5.38,5.59,5.24,5.37,200702,0
2014-09-22,5.32,5.32,5.11,5.19,58879,0
2014-09-23,5.26,5.5099,5.2,5.34,135569,0
2014-09-24,5.38,5.52,5.34,5.43,102580,0
2014-09-25,5.45,5.45,5.22,5.345,55738,0
2014-09-26,5.33,5.36,5.11,5.21,41385,0
2014-09-29,5.16,5.45,5.16,5.27,82389,0
2014-09-30,5.24,5.36,5.21,5.32,23475,0
2014-10-01,5.31,5.31,4.781,4.97,320433,0
2014-10-02,4.88,5.055,4.82,4.94,23933,0
2014-10-03,4.99,5.04,4.9,5.01,13710,0
2014-10-06,5,5.05,4.9501,5.01,29043,0
2014-10-07,5.02,5.1499,4.9701,5.02,49656,0
2014-10-08,4.86,4.9995,4.59,4.64,147245,0
2014-10-09,4.7,4.8099,4.5,4.62,132894,0
2014-10-10,4.62,4.71,4.3301,4.55,100591,0
2014-10-13,4.58,4.91,4.501,4.64,39052,0
2014-10-14,4.66,4.76,4.495,4.62,70324,0
2014-10-15,4.59,4.72,4.33,4.36,48834,0
2014-10-16,4.4,4.67,4.34,4.44,66172,0
2014-10-17,4.5,4.565,4.38,4.46,78557,0
2014-10-20,4.47,4.7,4.47,4.63,69060,0
2014-10-21,4.63,4.74,4.47,4.58,35120,0
2014-10-22,4.54,4.66,4.38,4.5399,53827,0
2014-10-23,4.49,4.73,4.38,4.44,35205,0
2014-10-24,4.42,4.53,4.35,4.4128,63074,0
2014-10-27,4.41,4.699,4.39,4.4,75197,0
2014-10-28,4.44,4.5,4.4,4.43,34458,0
2014-10-29,4.42,4.622,4.39,4.51,89556,0
2014-10-30,4.48,4.59,4.4,4.4,56207,0
2014-10-31,4.45,4.48,4.35,4.36,37461,0
2014-11-03,4.36,4.38,4.28,4.31,53160,0
2014-11-04,4.32,4.34,4.2,4.24,46630,0
2014-11-05,4.265,4.3795,4.0201,4.1,186979,0
2014-11-06,4.1,4.12,3.86,4.08,105671,0
2014-11-07,4.1,4.11,3.95,4.03,75767,0
2014-11-10,4.05,4.089,3.9,4.06,217438,0
2014-11-11,3.98,4.08,3.93,4.02,98732,0
2014-11-12,4.02,4.2899,4.01,4.1,148291,0
2014-11-13,4.12,4.2,4.02,4.03,85417,0
2014-11-14,4.08,4.2,4.04,4.06,70282,0
2014-11-17,3.94,4.25,3.94,4.17,119440,0
2014-11-18,4.2,4.21,4.002,4.01,35458,0
2014-11-19,4.04,4.1,3.9,3.96,34192,0
2014-11-20,4.02,4.34,4.02,4.22,99326,0
2014-11-21,4.25,4.34,4.11,4.22,37316,0
2014-11-24,4.1,4.26,4.1,4.15,25577,0
2014-11-25,4.01,4.15,4.01,4.13,10630,0
2014-11-26,4.13,4.15,4.01,4.14,11419,0
2014-11-28,4.1,4.15,4.06,4.06,8004,0
2014-12-01,4.07,4.07,3.9,3.91,43469,0
2014-12-02,3.92,4.15,3.76,3.86,87435,0
2014-12-03,3.85,3.96,3.79,3.82,41029,0
2014-12-04,3.79,3.8399,3.75,3.76,44689,0
2014-12-05,3.74,3.92,3.74,3.75,33403,0
2014-12-08,3.8,3.93,3.77,3.82,22131,0
2014-12-09,3.81,3.91,3.8,3.89,34586,0
2014-12-10,3.86,3.95,3.85,3.95,3152,0
2014-12-11,3.95,4.14,3.92,4.01,7538,0
2014-12-12,4.03,4.1,3.85,3.87,25306,0
2014-12-15,4.0001,4.0101,3.86,3.91,30095,0
2014-12-16,3.97,3.97,3.85,3.9,10481,0
2014-12-17,3.91,3.98,3.89,3.98,5615,0
2014-12-18,4.03,4.07,3.96,3.96,12040,0
2014-12-19,4.13,4.15,3.99,4,16019,0
2014-12-22,4.05,4.21,4,4.2,25677,0
2014-12-23,4.26,4.3,4.13,4.23,14114,0
2014-12-24,4.2,4.2699,4.15,4.2699,5648,0
2014-12-26,4.24,4.24,4.1,4.15,10708,0
2014-12-29,4.1,4.2,4.1,4.2,32568,0
2014-12-30,4.15,4.274,4.15,4.2,20895,0
2014-12-31,4.15,4.2,4.14,4.16,23622,0
2015-01-02,4.17,4.19,4.15,4.15,1935,0
2015-01-05,4.2,4.23,4.0644,4.14,31738,0
2015-01-06,4.13,4.146,4.04,4.1016,9135,0
2015-01-07,4.12,4.14,4.12,4.1232,4503,0
2015-01-08,4.13,4.3,4.08,4.24,17600,0
2015-01-09,4.2049,4.22,4.15,4.1801,3385,0
2015-01-12,4.19,4.2,4.16,4.16,22099,0
2015-01-13,4.1601,4.18,3.9126,4,22082,0
2015-01-14,3.99,4,3.85,3.97,47260,0
2015-01-15,4.1,4.2,4,4.05,38492,0
2015-01-16,4.01,4.08,3.98,4.07,7170,0
2015-01-20,3.95,4.1,3.95,4.06,12200,0
2015-01-21,4.1,4.1,3.87,3.99,14075,0
2015-01-22,4.07,4.23,4.07,4.1,19850,0
2015-01-23,4.08,4.1,3.85,3.97,92567,0
2015-01-26,3.9,4.0699,3.83,3.93,20320,0
2015-01-27,3.9193,3.9193,3.82,3.87,25856,0
2015-01-28,3.86,3.94,3.75,3.9,42021,0
2015-01-29,2.89,3.94,2.5,3.92,10681,0
2015-01-30,3.92,4.07,3.92,4.05,25571,0
2015-02-02,4.01,4.05,3.97,4,22732,0
2015-02-03,3.98,4.01,3.97,4.01,1181,0
2015-02-04,4.05,4.07,3.87,4,23826,0
2015-02-05,4.07,4.07,3.98,4.05,3968,0
2015-02-06,4.05,4.19,4.02,4.17,39914,0
2015-02-09,4.15,4.15,4.05,4.11,20994,0
2015-02-10,4.09,4.2,4.07,4.14,17559,0
2015-02-11,4.11,4.17,4.04,4.08,36832,0
2015-02-12,4.04,4.1,4.03,4.03,28506,0
2015-02-13,4.015,4.03,4.007,4.01,2554,0
2015-02-17,4.12,4.25,4.1,4.19,41127,0
2015-02-18,4.21,4.22,4.12,4.15,14080,0
2015-02-19,4.15,4.18,4.15,4.16,11354,0
2015-02-20,4.15,4.19,4.1,4.13,7381,0
2015-02-23,4.15,4.21,4.1,4.15,20582,0
2015-02-24,4.15,4.21,4.1,4.15,22099,0
2015-02-25,4.1,4.55,4.06,4.15,147992,0
2015-02-26,4.25,4.25,4.06,4.1,19393,0
2015-02-27,4.1,4.13,4.05,4.07,18120,0
2015-03-02,4.05,4.4,4.05,4.21,4600,0
2015-03-03,4.22,4.22,4.1,4.18,4100,0
2015-03-04,4.12,4.25,4.12,4.23,11100,0
2015-03-05,4.25,4.46,4.24,4.38,32600,0
2015-03-06,4.37,4.49,4.28,4.49,8500,0
2015-03-09,4.46,4.47,4.42,4.47,2200,0
2015-03-10,4.41,4.41,4.2,4.25,10900,0
2015-03-11,4.3,4.38,4.28,4.33,3600,0
2015-03-12,4.34,4.36,4.23,4.36,6900,0
2015-03-13,4.33,4.48,4.2,4.26,11300,0
2015-03-16,4.3,4.36,4.2,4.36,9800,0
2015-03-17,4.35,4.37,4.28,4.37,4100,0
2015-03-18,4.39,4.47,4.3,4.45,7000,0
2015-03-19,4.48,4.67,4.42,4.5,43600,0
2015-03-20,4.55,4.55,4.38,4.38,10200,0
2015-03-23,4.27,4.4,4.26,4.3,13200,0
2015-03-24,4.29,4.31,4.24,4.25,5800,0
2015-03-25,4.25,4.25,4.09,4.11,13200,0
2015-03-26,4.12,4.15,4.08,4.08,7600,0
2015-03-27,4.08,4.08,4.01,4.03,32000,0
2015-03-30,4.07,4.07,3.98,4,13300,0
2015-03-31,4.03,4.03,3.98,3.98,27100,0
2015-04-01,3.99,4,3.44,3.67,121700,0
2015-04-02,3.7,3.72,3.68,3.71,19500,0
2015-04-06,3.7,3.7,3.6,3.6,9700,0
2015-04-07,3.65,3.92,3.62,3.92,40744,0
2015-04-08,3.87,4.15,3.87,4.01,25000,0
2015-04-09,4.14,4.25,3.94,3.94,49645,0
2015-04-10,4.02,4.02,3.95,3.99,12600,0
2015-04-13,3.95,3.97,3.92,3.94,3800,0
2015-04-14,3.93,4.07,3.93,3.95,16400,0
2015-04-15,3.96,3.96,3.88,3.8941,1609,0
2015-04-16,3.88,3.99,3.85,3.97,18729,0
2015-04-17,3.85,3.89,3.74,3.74,7600,0
2015-04-20,3.751,3.9499,3.75,3.94,10040,0
2015-04-21,4.05,4.05,3.85,3.85,38684,0
2015-04-22,3.95,3.98,3.8,3.89,19544,0
2015-04-23,3.91,3.91,3.8,3.8,2000,0
2015-04-24,3.8,3.94,3.8,3.94,3900,0
2015-04-27,3.97,4,3.81,3.81,6400,0
2015-04-28,4.01,4.01,3.8,3.85,10400,0
2015-04-29,3.81,3.88,3.8,3.81,5100,0
2015-04-30,3.78,3.87,3.78,3.79,4800,0
2015-05-01,3.76,3.86,3.76,3.79,5300,0
2015-05-04,3.77,3.82,3.77,3.79,14300,0
2015-05-05,3.77,3.85,3.62,3.62,5400,0
2015-05-06,3.65,3.9,3.65,3.78,10036,0
2015-05-07,3.81,3.83,3.7,3.79,6839,0
2015-05-08,3.77,3.79,3.71,3.79,1300,0
2015-05-11,3.72,3.8,3.72,3.72,2900,0
2015-05-12,3.8,3.8,3.65,3.65,6106,0
2015-05-13,3.6,3.65,3.49,3.62,14400,0
2015-05-14,3.55,3.74,3.51,3.51,31300,0
2015-05-15,3.48,3.52,3.3,3.44,28649,0
2015-05-18,3.47,3.4817,3.32,3.41,5256,0
2015-05-19,3.42,3.58,3.3,3.39,53200,0
2015-05-20,3.5,3.62,3.32,3.61,84100,0
2015-05-21,3.53,3.57,3.35,3.53,11100,0
2015-05-22,3.5,3.6,3.48,3.49,9500,0
2015-05-26,3.49,3.49,3.3,3.37,27115,0
2015-05-27,3.38,3.4,3.36,3.38,2800,0
2015-05-28,3.44,3.47,3.34,3.44,5905,0
2015-05-29,3.4,3.43,3.32,3.37,14700,0
2015-06-01,3.41,3.41,3.3,3.32,15700,0
2015-06-02,3.33,3.34,3.27,3.29,5078,0
2015-06-03,3.3,3.35,3.14,3.32,36800,0
2015-06-04,3.39,3.41,3.28,3.3,11300,0
2015-06-05,3.25,3.31,3.2,3.26,13600,0
2015-06-08,3.26,3.3,3.26,3.3,5300,0
2015-06-09,3.3,3.3,3.22,3.29,2010,0
2015-06-10,3.241,3.3,3.2101,3.27,3151,0
2015-06-11,3.3,3.5962,3.3,3.39,29729,0
2015-06-12,3.4,3.46,3.39,3.39,13400,0
2015-06-15,3.35,3.48,3.35,3.44,15100,0
2015-06-16,3.5,3.52,3.43,3.43,20500,0
2015-06-17,3.51,3.51,3.41,3.46,9600,0
2015-06-18,3.46,3.52,3.46,3.5,4100,0
2015-06-19,3.52,3.52,3.4,3.49,31600,0
2015-06-22,3.53,3.61,3.39,3.49,42800,0
2015-06-23,3.53,3.53,3.35,3.38,35642,0
2015-06-24,3.56,3.56,3.43,3.49,8200,0
2015-06-25,3.43,3.6,3.4,3.44,28200,0
2015-06-26,3.51,3.51,3.41,3.42,23100,0
2015-06-29,3.6,3.6,3.34,3.39,9800,0
2015-06-30,3.604,3.604,3.37,3.4,21631,0
2015-07-01,3.38,3.44,3.13,3.33,9600,0
2015-07-02,3.2,3.33,3.19,3.25,28500,0
2015-07-06,3.25,3.28,3.16,3.24,13700,0
2015-07-07,3.24,3.26,3.13,3.22,7800,0
2015-07-08,3.18,3.22,3.09,3.11,9300,0
2015-07-09,3.2,3.2,3.12,3.12,1800,0
2015-07-10,3.22,3.32,3.22,3.28,9100,0
2015-07-13,3.3,3.3,3.24,3.24,5300,0
2015-07-14,3.26,3.44,3.26,3.4,10077,0
2015-07-15,3.35,3.44,3.33,3.37,13881,0
2015-07-16,3.34,3.37,3.34,3.35,2600,0
2015-07-17,3.36,3.4,3.23,3.23,3900,0
2015-07-20,3.27,3.35,3.27,3.28,1300,0
2015-07-21,3.29,3.39,3.27,3.35,6500,0
2015-07-22,3.33,3.33,3.3,3.33,2000,0
2015-07-23,3.3,3.32,3.2,3.21,9400,0
2015-07-24,3.23,3.41,3.2,3.41,5800,0
2015-07-27,3.4,3.4,3.25,3.28,2500,0
2015-07-28,3.25,3.36,3.2,3.21,4500,0
2015-07-29,3.2,3.25,3.13,3.19,11900,0
2015-07-30,3.25,3.39,3.17,3.18,3500,0
2015-07-31,3.2,3.2,3.18,3.18,2300,0
2015-08-03,3.1701,3.21,3.0092,3.12,18085,0
2015-08-04,3.13,3.13,3,3.04,5200,0
2015-08-05,3.08,3.08,2.72,2.86,17300,0
2015-08-06,2.89,2.93,2.75,2.79,14551,0
2015-08-07,2.75,3.06,2.75,3.06,6000,0
2015-08-10,2.9,2.95,2.77,2.9,12700,0
2015-08-11,2.91,2.91,2.8601,2.9,7285,0
2015-08-12,2.83,2.89,2.75,2.78,7400,0
2015-08-13,2.74,2.8,2.57,2.61,19100,0
2015-08-14,3.14,3.14,2.58,2.8,33300,0
2015-08-17,2.9,2.95,2.78,2.84,18800,0
2015-08-18,2.75,2.87,2.61,2.69,16500,0
2015-08-20,2.71,2.71,2.61,2.63,17500,0
2015-08-21,2.58,2.64,2.54,2.59,3300,0
2015-08-24,2.41,2.47,2.25,2.44,23513,0
2015-08-25,2.5,2.59,2.32,2.32,11900,0
2015-08-26,2.49,2.49,2.24,2.33,22200,0
2015-08-27,2.37,2.37,2.2,2.32,7300,0
2015-08-28,2.36,2.49,2.26,2.39,4400,0
2015-08-31,2.35,2.38,2.25,2.25,16300,0
2015-09-01,2.25,2.46,2.07,2.45,23800,0
2015-09-02,2.33,2.47,2.33,2.38,4700,0
2015-09-03,2.44,2.5,2.38,2.45,18900,0
2015-09-04,2.5,2.59,2.45,2.49,32900,0
2015-09-08,2.49,2.49,2.25,2.37,25300,0
2015-09-09,2.3,2.45,2.28,2.36,17800,0
2015-09-10,2.3733,2.472,2.3733,2.43,8624,0
2015-09-11,2.49,2.49,2.3,2.44,6100,0
2015-09-14,2.39,2.47,2.29,2.36,11100,0
2015-09-15,2.38,2.47,2.38,2.45,5400,0
2015-09-16,2.46,2.48,2.33,2.44,17600,0
2015-09-17,2.45,2.46,2.32,2.36,9100,0
2015-09-18,2.3,2.53,2.25,2.53,32900,0
2015-09-21,2.52,2.57,2.5,2.5,20000,0
2015-09-22,2.49,2.5,2.43,2.5,2800,0
2015-09-23,2.41,2.46,2.27,2.34,7500,0
2015-09-24,2.43,2.5,2.31,2.49,9910,0
2015-09-25,2.4,2.4,2.34,2.4,4500,0
2015-09-28,2.43,2.46,2.25,2.37,5895,0
2015-09-29,2.35,2.44,2.26,2.26,5000,0
2015-09-30,2.24,2.24,2.16,2.19,4900,0
2015-10-01,2.03,2.24,1.97,2.01,14900,0
2015-10-02,1.99,2.08,1.85,1.9,31500,0
2015-10-05,1.89,2.2199,1.89,2.2199,8903,0
2015-10-06,2.24,2.24,2.14,2.16,6900,0
2015-10-07,2.22,2.3,2.21,2.21,2100,0
2015-10-08,2.25,2.37,2.17,2.37,3800,0
2015-10-09,2.35,2.35,2.16,2.29,2000,0
2015-10-12,2.4,2.4,2.16,2.28,4987,0
2015-10-13,2.21,2.21,2.15,2.16,4300,0
2015-10-14,2.16,2.18,2.15,2.18,500,0
2015-10-15,2.16,2.16,2.05,2.12,9700,0
2015-10-16,2.12,2.15,2.06,2.14,3000,0
2015-10-19,2.06,2.12,2.06,2.1,2800,0
2015-10-20,2.045,2.11,2.045,2.1,4200,0
2015-10-21,2.11,2.11,2.04,2.05,7000,0
2015-10-22,1.93,2.07,1.93,2.07,1000,0
2015-10-23,2.02,2.08,2.02,2.08,1500,0
2015-10-26,2.03,2.03,1.96,1.96,10500,0
2015-10-27,1.96,1.99,1.8,1.95,26600,0
2015-10-28,2.02,2.02,1.95,1.95,800,0
2015-10-29,2,2.02,1.98,2.02,2100,0
2015-10-30,1.97,1.98,1.97,1.97,2000,0
2015-11-02,2,2,1.8401,1.95,3861,0
2015-11-03,1.93,1.93,1.91,1.91,3700,0
2015-11-04,1.87,1.87,1.8328,1.87,2016,0
2015-11-05,1.96,1.96,1.87,1.96,1300,0
2015-11-06,1.97,2.37,1.97,2.25,18700,0
2015-11-09,2.082,2.17,2.082,2.16,2228,0
2015-11-10,2.08,2.19,2,2.19,3100,0
2015-11-11,2.21,2.27,2.04,2.15,3100,0
2015-11-12,2.02,2.13,1.76,2.13,16900,0
2015-11-13,2.12,2.12,1.7,2,15400,0
2015-11-16,1.89,2,1.84,1.95,2000,0
2015-11-17,1.9,1.96,1.81,1.89,24400,0
2015-11-18,1.82,1.89,1.79,1.79,18700,0
2015-11-19,1.82,1.83,1.75,1.78,9300,0
2015-11-20,1.76,1.78,1.72,1.75,5400,0
2015-11-23,1.76,1.82,1.75,1.76,28100,0
2015-11-24,1.8,2.1,1.78,2.09,20500,0
2015-11-25,1.93,2.1,1.93,2.09,12400,0
2015-11-27,2,2.18,2,2.11,900,0
2015-11-30,2.05,2.11,1.99,2.09,8800,0
2015-12-01,2.07,2.16,2.07,2.11,8799,0
2015-12-02,2.09,2.13,1.98,2.08,8492,0
2015-12-03,2.08,2.21,2.08,2.09,5593,0
2015-12-04,2.13,2.15,2.13,2.15,1500,0
2015-12-07,2.21,2.3,2.08,2.19,17100,0
2015-12-08,2.127,2.21,2.0201,2.15,11744,0
2015-12-09,2.15,2.15,2.03,2.07,4100,0
2015-12-10,2.1,2.15,2,2.09,13700,0
2015-12-11,2.1,2.15,2.02,2.09,7800,0
2015-12-14,2.18,2.18,2.01,2.1155,7917,0
2015-12-15,2.02,2.18,2.02,2.12,9000,0
2015-12-16,2.18,2.18,2.1,2.11,14000,0
2015-12-17,2.05,2.12,2.03,2.09,9300,0
2015-12-18,2.11,2.12,2.08,2.1,13000,0
2015-12-21,2.1,2.12,2.08,2.09,16500,0
2015-12-22,2.08,2.09,1.886,2.05,24348,0
2015-12-23,2.02,2.08,2.02,2.06,9900,0
2015-12-24,2.08,2.11,2.06,2.08,15803,0
2015-12-28,2.08,2.08,1.8901,1.92,50261,0
2015-12-29,2,2.023,1.85,1.86,22849,0
2015-12-30,1.9,2.01,1.85,1.98,8549,0
2015-12-31,2,2,1.801,1.8989,20259,0
2016-01-04,1.89,1.99,1.8899,1.96,1710,0
2016-01-05,1.93,1.9849,1.899,1.9849,2660,0
2016-01-06,1.9704,2.01,1.8601,1.89,9598,0
2016-01-07,1.98,2.36,1.8815,2.23,53528,0
2016-01-08,2.26,2.26,2.14,2.2,3140,0
2016-01-11,2.0527,2.11,1.98,2.07,6990,0
2016-01-12,2.1069,2.1075,1.95,2,5934,0
2016-01-13,2,2.11,1.9,1.9037,7910,0
2016-01-14,1.9,2.04,1.8,1.9,14205,0
2016-01-15,2.1,2.1,1.82,1.87,16481,0
2016-01-19,1.82,1.88,1.64,1.76,6800,0
2016-01-20,1.7795,1.8705,1.75,1.75,3175,0
2016-01-21,1.72,1.78,1.67,1.74,4213,0
2016-01-22,1.83,2.16,1.82,1.9968,6750,0
2016-01-25,1.98,1.98,1.95,1.95,922,0
2016-01-26,1.95,1.95,1.86,1.9399,1000,0
2016-01-27,1.95,1.95,1.8999,1.9,3400,0
2016-01-29,1.91,2,1.9,1.9999,2900,0
2016-02-01,1.86,1.985,1.86,1.97,12397,0
2016-02-02,1.8416,1.88,1.8416,1.88,220,0
2016-02-03,1.78,1.84,1.78,1.84,5010,0
2016-02-04,1.8857,1.8857,1.81,1.82,10400,0
2016-02-05,2.04,2.04,1.7601,1.813,1320,0
2016-02-08,1.84,1.8401,1.84,1.84,906,0
2016-02-09,2.15,2.15,1.773,1.9,20984,0
2016-02-10,1.85,1.85,1.75,1.75,16036,0
2016-02-11,1.75,1.774,1.74,1.7499,2202,0
2016-02-12,1.69,1.81,1.69,1.74,5712,0
2016-02-16,1.85,1.85,1.69,1.69,6386,0
2016-02-17,1.69,1.69,1.4,1.4,77269,0
2016-02-18,1.44,1.4799,1.3703,1.4,9343,0
2016-02-19,1.48,1.48,1.236,1.3601,20151,0
2016-02-22,1.38,1.4,1.255,1.3301,20886,0
2016-02-23,1.35,1.35,1.26,1.26,34602,0
2016-02-24,1.18,1.29,1.18,1.24,15002,0
2016-02-25,1.3499,1.3499,1.2,1.26,39921,0
2016-02-26,1.2,1.3,1.16,1.21,49410,0
2016-02-29,1.231,1.35,1.2101,1.33,9344,0
2016-03-01,1.2481,1.32,1.1866,1.21,5748,0
2016-03-02,1.24,1.31,1.15,1.31,29571,0
2016-03-03,1.22,1.24,1.19,1.19,16868,0
2016-03-04,1.28,1.34,1.23,1.23,7741,0
2016-03-07,1.2,1.33,1.2,1.24,16184,0
2016-03-08,1.2801,1.35,1.21,1.27,10600,0
2016-03-09,1.294,1.3399,1.2727,1.28,1650,0
2016-03-10,1.214,1.26,1.214,1.26,5399,0
2016-03-11,1.2599,1.2599,1.15,1.23,21690,0
2016-03-14,1.2,1.25,1.19,1.2,3549,0
2016-03-15,1.2,1.25,1.19,1.23,7828,0
2016-03-16,1.2,1.26,1.16,1.22,11792,0
2016-03-17,1.23,1.28,1.15,1.18,36823,0
2016-03-18,1.1775,1.2,1.1,1.1,27790,0
2016-03-21,1.11,1.33,1.11,1.22,38171,0
2016-03-22,1.17,1.3,1.14,1.15,17553,0
2016-03-23,1.19,1.1911,1.12,1.19,5450,0
2016-03-24,1.17,1.1799,1.069,1.1,35030,0
2016-03-28,1.08,1.15,1.08,1.1201,9427,0
2016-03-29,1.1,1.2,1.0902,1.15,18698,0
2016-03-30,1.16,1.16,1.1,1.15,22502,0
2016-03-31,1.1,1.22,1.1,1.12,95736,0
2016-04-01,1.12,1.19,1.12,1.15,20046,0
2016-04-04,1.1999,1.1999,1.1301,1.1479,16755,0
2016-04-05,1.15,1.18,1.12,1.14,23296,0
2016-04-06,1.1387,1.15,1.12,1.12,9478,0
2016-04-07,1.15,1.16,1.1499,1.15,10000,0
2016-04-08,1.15,1.26,1.14,1.2201,64048,0
2016-04-11,1.25,1.45,1.25,1.37,197340,0
2016-04-12,1.39,1.51,1.38,1.49,106462,0
2016-04-13,1.5,1.5,1.45,1.5,122944,0
2016-04-14,1.5,1.5,1.4,1.47,61995,0
2016-04-15,1.43,1.58,1.43,1.49,79135,0
2016-04-18,1.5,1.64,1.45,1.45,1960,0
2016-04-19,1.49,1.6099,1.45,1.46,35073,0
2016-04-20,1.45,1.5,1.4101,1.47,4200,0
2016-04-21,1.47,1.54,1.43,1.52,16162,0
2016-04-22,1.5,1.54,1.4301,1.45,5145,0
2016-04-25,1.46,1.47,1.41,1.4399,648,0
2016-04-26,1.42,1.45,1.4005,1.44,8800,0
2016-04-27,1.44,1.44,1.4,1.4001,3380,0
2016-04-28,1.41,1.41,1.35,1.35,1100,0
2016-04-29,1.3501,1.4,1.27,1.29,33262,0
2016-05-02,1.3,1.35,1.29,1.3,32140,0
2016-05-03,1.31,1.47,1.31,1.47,8034,0
2016-05-04,1.48,1.6221,1.47,1.55,90416,0
2016-05-05,1.5054,1.56,1.42,1.49,8502,0
2016-05-06,1.48,1.49,1.46,1.47,2919,0
2016-05-09,1.48,1.48,1.42,1.47,4000,0
2016-05-10,1.466,1.466,1.3,1.3883,43009,0
2016-05-11,1.3,1.39,1.3,1.34,22590,0
2016-05-12,1.3411,1.39,1.3411,1.35,23522,0
2016-05-13,1.379,1.52,1.34,1.41,17241,0
2016-05-16,1.365,1.5,1.365,1.47,2880,0
2016-05-17,1.52,1.52,1.41,1.457,19160,0
2016-05-18,1.466,1.52,1.45,1.48,10600,0
2016-05-19,1.49,1.55,1.48,1.5,19190,0
2016-05-20,1.55,1.56,1.48,1.48,9685,0
2016-05-23,1.46,1.4999,1.45,1.46,28600,0
2016-05-24,1.48,1.54,1.4601,1.51,8696,0
2016-05-25,1.53,1.53,1.45,1.48,13563,0
2016-05-26,1.57,1.57,1.4701,1.49,4363,0
2016-05-27,1.51,1.56,1.49,1.49,1508,0
2016-05-31,1.56,1.56,1.56,1.56,500,0
2016-06-01,1.65,2.1899,1.5,1.68,627860,0
2016-06-02,1.54,1.671,1.53,1.6,52812,0
2016-06-03,1.5492,1.6399,1.54,1.58,4220,0
2016-06-06,1.55,1.6,1.4601,1.57,34780,0
2016-06-07,1.57,1.6,1.5,1.56,6770,0
2016-06-08,1.5001,1.6,1.5001,1.59,2425,0
2016-06-09,1.58,1.59,1.52,1.58,16945,0
2016-06-10,1.59,1.59,1.52,1.58,11550,0
2016-06-13,1.52,1.56,1.52,1.56,13055,0
2016-06-14,1.5734,1.5734,1.535,1.55,1175,0
2016-06-15,1.55,1.69,1.55,1.67,33976,0
2016-06-16,1.7,1.76,1.61,1.67,25607,0
2016-06-17,1.65,1.73,1.65,1.67,17174,0
2016-06-20,1.76,1.775,1.7,1.7601,14741,0
2016-06-21,1.8,1.8,1.6,1.7099,24425,0
2016-06-22,1.6801,1.7,1.61,1.65,16104,0
2016-06-23,1.65,1.6999,1.61,1.61,10061,0
2016-06-24,1.61,1.7,1.55,1.7,21297,0
2016-06-27,1.7,1.7,1.57,1.5701,7900,0
2016-06-28,1.6999,1.6999,1.6001,1.6999,2015,0
2016-06-29,1.7,1.7,1.63,1.6724,3758,0
2016-06-30,1.64,1.7,1.59,1.6599,6817,0
2016-07-01,1.6092,1.6698,1.574,1.58,15096,0
2016-07-05,1.67,1.6899,1.59,1.59,4400,0
2016-07-06,1.6684,1.7,1.59,1.6519,6342,0
2016-07-07,1.68,1.71,1.5305,1.57,53212,0
2016-07-08,1.5601,1.605,1.39,1.39,6200,0
2016-07-11,1.54,1.6799,1.53,1.542,12520,0
2016-07-12,1.5892,1.63,1.5892,1.63,1135,0
2016-07-13,1.6,1.6,1.5001,1.52,19964,0
2016-07-14,1.54,1.64,1.51,1.5799,20999,0
2016-07-15,1.575,1.575,1.5499,1.5499,400,0
2016-07-18,1.5448,1.5999,1.51,1.5699,29380,0
2016-07-19,1.51,1.57,1.51,1.5599,42924,0
2016-07-20,1.53,1.5399,1.41,1.4592,66816,0
2016-07-21,1.49,1.6595,1.41,1.56,161513,0
2016-07-22,1.51,1.77,1.45,1.64,168588,0
2016-07-25,1.64,1.71,1.62,1.63,11125,0
2016-07-26,1.4801,1.7,1.4801,1.61,17634,0
2016-07-27,1.65,1.73,1.57,1.57,9854,0
2016-07-28,1.64,1.75,1.48,1.48,140383,0
2016-07-29,1.59,1.66,1.48,1.5001,28680,0
2016-08-01,1.49,1.64,1.48,1.501,9698,0
2016-08-02,1.49,1.536,1.48,1.49,2300,0
2016-08-03,1.54,1.54,1.5004,1.5371,3809,0
2016-08-04,1.5,1.57,1.4743,1.57,1324,0
2016-08-05,1.52,1.55,1.48,1.55,8390,0
2016-08-09,1.56,1.5714,1.4901,1.54,4446,0
2016-08-10,1.5462,1.55,1.48,1.495,3599,0
2016-08-11,1.48,1.68,1.4025,1.4699,21600,0
2016-08-12,1.4802,1.52,1.45,1.5099,7972,0
2016-08-15,1.49,1.54,1.49,1.52,1656,0
2016-08-16,1.53,1.5599,1.41,1.53,19329,0
2016-08-17,1.54,1.66,1.46,1.615,24897,0
2016-08-18,1.65,1.66,1.6,1.6,14763,0
2016-08-19,1.6,1.62,1.51,1.52,20682,0
2016-08-22,1.54,1.58,1.53,1.53,15840,0
2016-08-23,1.54,1.56,1.54,1.56,500,0
2016-08-24,1.58,1.58,1.48,1.54,1200,0
2016-08-25,1.46,1.5,1.37,1.43,29070,0
2016-08-26,1.4522,1.48,1.38,1.44,6135,0
2016-08-29,1.4,1.44,1.38,1.38,4225,0
2016-08-30,1.389,1.41,1.37,1.4,4300,0
2016-08-31,1.37,1.41,1.37,1.38,1110,0
2016-09-01,1.41,1.51,1.41,1.51,1800,0
2016-09-02,1.45,1.5499,1.41,1.45,11423,0
2016-09-06,1.46,1.52,1.42,1.45,2991,0
2016-09-07,1.43,1.57,1.38,1.38,5153,0
2016-09-08,1.44,1.44,1.32,1.39,9043,0
2016-09-09,1.5499,1.5599,1.37,1.38,6598,0
2016-09-12,1.33,1.4799,1.33,1.35,1483,0
2016-09-13,1.34,1.45,1.3,1.37,12680,0
2016-09-14,1.33,1.35,1.3173,1.3173,5605,0
2016-09-15,1.39,1.45,1.26,1.2798,10090,0
2016-09-16,1.3,1.39,1.25,1.36,26443,0
2016-09-19,1.41,1.41,1.26,1.28,8866,0
2016-09-20,1.2,1.28,1.1701,1.2,42161,0
2016-09-21,1.19,1.2,1.19,1.19,5200,0
2016-09-22,1.19,1.22,1.18,1.2,24626,0
2016-09-23,1.3088,1.4407,1.26,1.4,10628,0
2016-09-26,1.4,1.4378,1.28,1.43,7920,0
2016-09-27,1.43,1.47,1.43,1.43,15592,0
2016-09-28,1.4,1.54,1.36,1.36,612,0
2016-09-29,1.4501,1.46,1.4101,1.46,11390,0
2016-09-30,1.46,1.47,1.3,1.33,22400,0
2016-10-03,1.35,1.38,1.35,1.38,714,0
2016-10-04,1.35,1.38,1.35,1.36,772,0
2016-10-05,1.38,1.43,1.35,1.43,11787,0
2016-10-06,1.39,1.411,1.33,1.34,11560,0
2016-10-07,1.3499,1.35,1.3499,1.35,1614,0
2016-10-10,1.3,1.349,1.27,1.27,9107,0
2016-10-11,1.2752,1.3,1.26,1.27,14079,0
2016-10-12,1.3021,1.39,1.3021,1.31,1600,0
2016-10-13,1.2319,1.39,1.2319,1.39,694,0
2016-10-14,1.3143,1.37,1.3,1.37,1170,0
2016-10-17,1.28,1.28,1.27,1.27,765,0
2016-10-18,1.28,1.28,1.2,1.245,5194,0
2016-10-19,1.25,1.3,1.2,1.3,8600,0
2016-10-20,1.21,1.2399,1.2,1.2,5390,0
2016-10-21,1.2392,1.2392,1.2392,1.2392,257,0
2016-10-24,1.2,1.2101,1.2,1.2101,4917,0
2016-10-26,1.2,1.2399,1.2,1.2399,653,0
2016-10-27,1.2399,1.25,1.191,1.191,8454,0
2016-10-28,1.25,1.26,1.24,1.25,8134,0
2016-10-31,1.2862,1.2862,1.2862,1.2862,160,0
2016-11-01,1.2608,1.2608,1.19,1.19,1451,0
2016-11-02,1.16,1.19,1.16,1.16,15211,0
2016-11-03,1.1618,1.2078,1.15,1.15,1743,0
2016-11-04,1.1635,1.1635,1.15,1.15,3064,0
2016-11-07,1.18,1.22,1.1,1.1,21406,0
2016-11-08,1.1,1.199,1.1,1.11,5232,0
2016-11-09,1.04,1.21,1.04,1.11,9150,0
2016-11-10,1.2073,1.2073,1.199,1.199,830,0
2016-11-11,1.2,1.2,1.0956,1.19,16510,0
2016-11-14,1.19,1.19,1.1,1.16,8030,0
2016-11-15,1.1011,1.18,1.1011,1.134,2473,0
2016-11-16,1.07,1.16,1.07,1.16,8330,0
2016-11-17,1.16,1.16,1.1,1.11,2639,0
2016-11-18,1.1,1.1248,1.03,1.04,21456,0
2016-11-21,1.06,1.09,1.04,1.04,3115,0
2016-11-22,1,1,0.9811,1,17170,0
2016-11-23,0.91,0.97,0.9,0.97,45902,0
2016-11-25,0.94,0.96,0.926,0.96,3558,0
2016-11-28,0.93,0.99,0.92,0.99,28913,0
2016-11-29,0.92,0.95125,0.88,0.91,42017,0
2016-11-30,0.93,0.97,0.88,0.91,22324,0
2016-12-01,0.8701,0.89,0.8701,0.88,665,0
2016-12-02,0.88,0.9,0.88,0.9,5322,0
2016-12-05,0.88,0.8984,0.75,0.825,12044,0
2016-12-06,0.84,0.84,0.7552,0.7704,40096,0
2016-12-07,0.7704,0.7852,0.735,0.75,25813,0
2016-12-08,0.76,1.22,0.76,1.05,134078,0
2016-12-09,1.11,1.17,1.05,1.1399,49864,0
2016-12-12,1.15,1.15,1.06,1.08,12930,0
2016-12-13,1.0226,1.14,1.02,1.12,31635,0
2016-12-14,1.0769,1.08,0.99,1,8354,0
2016-12-15,0.985,1.06,0.9701,1.05,32981,0
2016-12-16,1.05,1.12,0.92,1.08,205798,0
2016-12-19,1.09,1.15,0.98,1.06,122281,0
2016-12-20,1.06,1.1262,0.96,1.02,40187,0
2016-12-21,1.01,1.01,0.94,0.98,27264,0
2016-12-22,0.935,1.08,0.935,1,61507,0
2016-12-23,1.03,1.06,1,1.02,50244,0
2016-12-27,1.02,1.05,1.02,1.03,26617,0
2016-12-28,1.0251,1.05,1,1.03,11610,0
2016-12-29,1.0301,1.2,1.02,1.2,16276,0
2016-12-30,1.2,1.22,1.0176,1.03,76166,0
2017-01-03,1.03,1.16,1.03,1.04,31536,0
2017-01-04,1.09,1.09,1.03,1.07,12998,0
2017-01-05,1.08,1.08,1,1.06,63931,0
2017-01-06,1.1,1.11,1,1.06,10519,0
2017-01-09,1.06,1.07,1,1.01,23885,0
2017-01-10,1.0066,1.015,0.9,0.9,7282,0
2017-01-11,0.99,0.9901,0.9,0.96,58848,0
2017-01-12,0.9625,1.01,0.95,0.99,25049,0
2017-01-13,0.99,0.99,0.9404,0.99,10107,0
2017-01-17,0.98,1,0.97,0.9701,29274,0
2017-01-18,0.9895,0.9895,0.9541,0.9699,8552,0
2017-01-19,0.95,0.97,0.95,0.97,444,0
2017-01-20,0.92,0.9577,0.92,0.9413,13244,0
2017-01-23,0.9301,0.9413,0.93,0.93,8289,0
2017-01-24,0.93,1.0688,0.9,1.0688,22003,0
2017-01-25,1.03,1.1,0.902,0.96,230404,0
2017-01-26,1.04,1.04,0.97,0.98,7490,0
2017-01-27,0.9615,1.01,0.9615,0.979,4093,0
2017-01-30,1.02,1.02,0.92,1,9292,0
2017-01-31,1.05,1.09,0.93,0.93,107379,0
2017-02-01,0.91,1.05,0.8391,0.93,120711,0
2017-02-02,0.9063,0.9353,0.8601,0.9,41001,0
2017-02-03,0.94,0.97,0.9,0.95,7270,0
2017-02-06,0.95,0.99,0.93,0.99,2969,0
2017-02-07,1.04,1.04,0.93,1,21662,0
2017-02-08,1.01,1.09,0.95,0.9814,95053,0
2017-02-09,0.95,0.99,0.95,0.99,1041,0
2017-02-10,1,1.035,0.86,0.89,66744,0
2017-02-13,0.97,0.98,0.88,0.93,49388,0
2017-02-14,0.93,0.9368,0.91,0.93,2993,0
2017-02-15,0.93,0.938,0.88,0.92,18563,0
2017-02-16,0.92,0.92,0.89,0.9,15833,0
2017-02-17,0.9155,0.9155,0.9,0.9,50517,0
2017-02-21,0.89,0.9,0.8,0.8,93641,0
2017-02-22,0.85,0.85,0.82,0.82,3427,0
2017-02-23,0.83,0.83,0.77,0.8,5516,0
2017-02-24,0.83,0.83,0.8,0.8,6202,0
2017-02-27,0.83,0.83,0.8,0.818,3094,0
2017-02-28,0.805,0.84,0.782,0.79,22144,0
2017-03-01,0.76,0.84,0.75,0.8197,198713,0
2017-03-02,0.802,0.8187,0.76,0.76,23093,0
2017-03-03,0.7959,0.7988,0.76,0.76,8405,0
2017-03-06,0.76,0.8,0.76,0.7601,4853,0
2017-03-07,0.804,0.804,0.782,0.782,1627,0
2017-03-08,0.8187,0.8187,0.76,0.76,13714,0
2017-03-09,0.7801,0.784,0.76,0.777,9919,0
2017-03-10,0.76,0.8101,0.76,0.78,5034,0
2017-03-13,0.8288,0.8292,0.81,0.81,19761,0
2017-03-14,0.8199,0.82,0.78,0.7816,19596,0
2017-03-15,0.7916,0.7976,0.77,0.77,7400,0
2017-03-16,0.7999,0.7999,0.75,0.76,93659,0
2017-03-17,0.75,0.7892,0.75,0.7601,12463,0
2017-03-20,0.75,0.79,0.75,0.751,10378,0
2017-03-21,0.8,0.82,0.79,0.7901,11314,0
2017-03-22,0.79,0.7999,0.7801,0.791,7254,0
2017-03-23,0.78,0.8199,0.78,0.8169,23856,0
2017-03-24,0.798,0.82,0.78,0.81,31980,0
2017-03-27,0.8347,0.8499,0.8,0.82,10102,0
2017-03-28,0.83,0.84,0.82,0.83,28253,0
2017-03-29,0.84,0.84,0.82,0.83,15312,0
2017-03-30,0.85,0.87,0.8203,0.87,6119,0
2017-03-31,0.9,0.9,0.8261,0.8599,74790,0
2017-04-03,0.8307,0.87,0.8307,0.87,7726,0
2017-04-04,0.87,0.8701,0.8342,0.8342,4250,0
2017-04-05,0.82,0.84,0.82,0.82,3745,0
2017-04-06,0.85,0.85,0.84,0.84,501,0
2017-04-07,0.87,0.87,0.82,0.82,1420,0
2017-04-10,0.86,0.8801,0.86,0.86,7578,0
2017-04-11,0.86,0.8953,0.86,0.87,17677,0
2017-04-12,0.8209,0.87,0.8209,0.85,3790,0
2017-04-13,0.85,0.85,0.85,0.85,2449,0
2017-04-17,0.85,0.87,0.8401,0.84694,8043,0
2017-04-18,0.87,0.87,0.84,0.84,13201,0
2017-04-19,0.81,0.84,0.8,0.84,17360,0
2017-04-20,0.81,0.8744,0.81,0.86,5409,0
2017-04-21,0.8513,0.86,0.85,0.86,935,0
2017-04-24,0.85,0.86,0.85,0.86,28187,0
2017-04-25,0.85754,0.86,0.8396,0.8396,2250,0
2017-04-26,0.8303,0.84,0.83,0.84,32280,0
2017-04-27,0.81,0.87,0.6885,0.87,22604,0
2017-04-28,0.88,0.915,0.88,0.881,9268,0
2017-05-01,0.8794,0.8794,0.86,0.86,918,0
2017-05-02,0.8609,0.885,0.8609,0.87,5652,0
2017-05-03,0.8805,0.8805,0.8805,0.8805,2000,0
2017-05-04,0.88,0.89,0.87,0.87,5465,0
2017-05-05,0.8603,0.87,0.8475,0.86,6818,0
2017-05-08,0.84195,0.87,0.84195,0.86,1343,0
2017-05-09,0.81,0.86,0.805,0.85,53578,0
2017-05-10,0.8103,0.86,0.77,0.86,59801,0
2017-05-11,0.8248,0.93,0.82,0.89,232893,0
2017-05-12,0.83,0.91,0.82,0.8411,60403,0
2017-05-15,0.87,0.87,0.8411,0.87,13767,0
2017-05-16,0.87,0.8901,0.8411,0.87,43219,0
2017-05-17,0.87,0.87,0.85,0.85,22669,0
2017-05-18,0.8411,0.89,0.8411,0.86,25565,0
2017-05-19,0.94,0.94,0.88,0.89,5042,0
2017-05-22,0.92,0.92,0.85,0.86,2747,0
2017-05-23,0.92,0.92,0.86,0.86,55771,0
2017-05-24,0.9,0.9,0.85,0.87763,15878,0
2017-05-25,0.89,0.89,0.86,0.86,3882,0
2017-05-26,0.8603,0.89,0.86,0.87,7079,0
2017-05-30,0.8674,0.8701,0.8411,0.85,37526,0
2017-05-31,0.87,0.89,0.845,0.85,54482,0
2017-06-01,0.8699,0.8699,0.8491,0.85,7580,0
2017-06-02,0.8501,0.8699,0.8501,0.8501,10740,0
2017-06-05,0.8698,0.88,0.86,0.88,14801,0
2017-06-06,0.8699,0.873,0.86,0.86429,11358,0
2017-06-07,0.88,0.88,0.8601,0.8601,6369,0
2017-06-08,0.878,0.878,0.8602,0.8602,4391,0
2017-06-09,0.8601,0.8645,0.8601,0.8645,13275,0
2017-06-12,0.863,0.8899,0.8621,0.8802,70663,0
2017-06-13,0.871,0.9297,0.87,0.91,75634,0
2017-06-14,0.9,0.93,0.88,0.9,54943,0
2017-06-15,0.9,0.92,0.88,0.92,84712,0
2017-06-16,0.92,0.9597,0.8711,0.88,149549,0
2017-06-19,0.8724,0.9,0.8711,0.9,8850,0
2017-06-20,0.89,0.9,0.875,0.8819,12202,0
2017-06-21,0.89,0.9,0.875,0.895,11881,0
2017-06-22,0.8901,0.9,0.89,0.89,11018,0
2017-06-23,0.9001,0.92,0.875,0.91,137013,0
2017-06-26,0.9,0.94,0.9,0.93,52709,0
2017-06-27,0.93,0.9372,0.8984,0.9254,21651,0
2017-06-28,0.95,0.99,0.93,0.95,40119,0
2017-06-29,0.9616,0.9617,0.93,0.95,21923,0
2017-06-30,0.9384,0.96,0.935,0.96,23509,0
2017-07-03,0.99,1,0.97,0.97,23235,0
2017-07-05,0.9521,0.98,0.9521,0.96,6732,0
2017-07-06,0.9605,0.9605,0.92,0.92,29706,0
2017-07-07,0.95,0.99,0.94,0.96,29111,0
2017-07-10,1.19,1.19,0.97,1,97257,0
2017-07-11,0.9903,0.9903,0.9025,0.93,26236,0
2017-07-12,0.928,0.94,0.9125,0.92,76718,0
2017-07-13,0.9201,0.979,0.9125,0.979,68626,0
2017-07-14,0.93,1.4,0.92,1.04,1271485,0
2017-07-17,1.09,1.17,0.99,1.1501,696598,0
2017-07-18,1.06,1.08,0.97,0.98,218101,0
2017-07-19,0.95,1.03,0.95,1.01,151957,0
2017-07-20,1.03,1.06,0.985,1,468650,0
2017-07-21,1,1.03,1,1.01,44402,0
2017-07-24,1.0114,1.06,1.01,1.035,37806,0
2017-07-25,1.03,1.05,1.01,1.02,306441,0
2017-07-26,1.02,1.04,1.02,1.04,68877,0
2017-07-27,1.02,1.03,1.02,1.03,49887,0
2017-07-28,1.02,1.119,1.015,1.07,746688,0
2017-07-31,1.1,1.109,1.04,1.09,101111,0
2017-08-01,1.08,1.1,1.0306,1.06,38436,0
2017-08-02,1.0216,1.08,1.0201,1.05,23290,0
2017-08-03,1.06,1.07,1.0206,1.0679,27800,0
2017-08-04,1.0375,1.08,1.0301,1.05,25762,0
2017-08-07,1.07,1.07,1.05,1.07,9281,0
2017-08-08,1.07,1.08,1.05,1.05,26049,0
2017-08-09,1.04,1.07,1.04,1.065,56533,0
2017-08-10,1.02,1.07,1.02,1.0601,172336,0
2017-08-11,1.04,1.0625,1.02,1.02,43278,0
2017-08-14,1.015,1.08,1.015,1.08,71764,0
2017-08-15,1.08,1.08,1.01,1.08,13015,0
2017-08-16,1.0734,1.0784,1.06,1.07,4034,0
2017-08-17,1.07,1.07,1.0665,1.069,3730,0
2017-08-18,1.0481,1.07,1.0435,1.07,3306,0
2017-08-21,1.0494,1.106,1.0416,1.085,44282,0
2017-08-22,1.09,1.1,1.0809,1.0837,4011,0
2017-08-23,1.0936,1.0936,1.05,1.08,5619,0
2017-08-24,1.06,1.09,1.05,1.08,4385,0
2017-08-25,1.05,1.0999,1.05,1.0999,8668,0
2017-08-28,1.1,1.1,1.02,1.07,62687,0
2017-08-29,1.08,1.0841,1.07,1.08,10155,0
2017-08-30,1.08,1.1035,1.0551,1.08,15114,0
2017-08-31,1.08,1.08,1.0501,1.06,3835,0
2017-09-01,1.09,1.1,1.08,1.08,23137,0
2017-09-05,1.07,1.1,1.05,1.07,25452,0
2017-09-06,1.0462,1.07,1.0462,1.06,4667,0
2017-09-07,1.0702,1.1,1.04,1.04,2213,0
2017-09-08,1.08,1.1,1.05,1.1,9069,0
2017-09-11,1.05,1.12,1.05,1.1,1588,0
2017-09-12,1.07,1.1,1.07,1.07,19261,0
2017-09-13,1.04,1.09,1.04,1.06,3273,0
2017-09-14,1.14,1.23,1.04,1.08,181811,0
2017-09-15,1.05,1.11,1.05,1.1,48549,0
2017-09-18,1.11,1.1393,1.1,1.13,20984,0
2017-09-19,1.14,1.1612,1.12,1.15,68166,0
2017-09-20,1.15,1.2586,1.15,1.24,117101,0
2017-09-21,1.2425,1.27,1.2,1.24,41640,0
2017-09-22,1.23,1.25,1.18,1.24,8776,0
2017-09-25,1.249,1.25,1.1979,1.21,14542,0
2017-09-26,1.2,1.2599,1.1801,1.25,21208,0
2017-09-27,1.26,1.26,1.2401,1.2401,30109,0
2017-09-28,1.26,1.34,1.25,1.2892,16524,0
2017-09-29,1.3,1.3,1.25,1.3,37349,0
2017-10-02,1.29,1.32,1.2235,1.3,7664,0
2017-10-03,1.33,1.34,1.291,1.31,5643,0
2017-10-04,1.3,1.32,1.2548,1.29,55303,0
2017-10-05,1.31,1.31,1.28,1.28,2283,0
2017-10-06,1.3,1.3,1.28,1.29,12942,0
2017-10-09,1.3,1.3,1.2601,1.27,6033,0
2017-10-10,1.25,1.33,1.16,1.266,33295,0
2017-10-11,1.27,1.28,1.2501,1.27,8587,0
2017-10-12,1.24,1.32,1.22,1.23,18018,0
2017-10-13,1.25,1.26,1.24,1.24,7293,0
2017-10-16,1.24,1.25,1.19,1.1998,9560,0
2017-10-17,1.21,1.21,1.16,1.18,34244,0
2017-10-18,1.152,1.2727,1.15,1.2727,49393,0
2017-10-19,1.2241,1.28,1.2241,1.27,10527,0
2017-10-20,1.28,1.29,1.27,1.2701,11562,0
2017-10-23,1.28,1.29,1.2401,1.2601,19108,0
2017-10-24,1.27,1.3,1.2485,1.2801,11119,0
2017-10-25,1.2874,1.2878,1.28,1.2864,1254,0
2017-10-26,1.28,1.289,1.26,1.26,32755,0
2017-10-27,1.27,1.285,1.2601,1.27,20912,0
2017-10-30,1.29,1.3,1.2636,1.28,11601,0
2017-10-31,1.28,1.28,1.24,1.24,16155,0
2017-11-01,1.25,1.2627,1.24,1.25,2585,0
2017-11-02,1.22,1.24,1.2,1.24,13628,0
2017-11-03,1.22,1.2583,1.22,1.2337,2687,0
2017-11-06,1.24,1.26,1.24,1.245,8282,0
2017-11-07,1.23,1.24,1.23,1.23,11759,0
2017-11-08,1.22,1.24,1.22,1.24,732,0
2017-11-09,1.23,1.27,1.225,1.266,14463,0
2017-11-10,1.2261,1.26,1.21,1.24,5896,0
