Date,Open,High,Low,Close,Volume,OpenInt
2013-12-04,5.75,6.16,5.57,5.65,35831,0
2013-12-05,5.58,5.66,5.42,5.52,28661,0
2013-12-06,5.48,5.64,5.48,5.61,16632,0
2013-12-09,5.59,5.59,5.51,5.53,17800,0
2013-12-10,5.52,5.6,5.5,5.51,60164,0
2013-12-11,5.44,5.58,5.44,5.51,56406,0
2013-12-12,5.55,5.55,5.46,5.5,35562,0
2013-12-13,5.54,5.62,5.5,5.61,30799,0
2013-12-16,5.61,5.68,5.59,5.65,33630,0
2013-12-17,5.65,5.65,5.5,5.51,33758,0
2013-12-18,5.55,5.55,5.39,5.46,85501,0
2013-12-19,5.5,5.54,5.36,5.45,84349,0
2013-12-20,5.41,5.52,5.41,5.48,59749,0
2013-12-23,5.57,5.66,5.48,5.66,41769,0
2013-12-24,5.66,5.66,5.6,5.64,17904,0
2013-12-26,5.65,6,5.65,5.87,23795,0
2013-12-27,5.64,5.85,5.6,5.61,95260,0
2013-12-30,5.64,5.77,5.64,5.77,54580,0
2013-12-31,5.81,5.86,5.7,5.7,72821,0
2014-01-02,5.77,5.84,5.75,5.81,20854,0
2014-01-03,5.77,6.31,5.77,6.15,103496,0
2014-01-06,6.25,7.15,6.2,6.83,125200,0
2014-01-07,6.82,6.9,6.54,6.62,73348,0
2014-01-08,6.58,6.75,6.58,6.72,28529,0
2014-01-09,6.72,6.8,6.45,6.45,39684,0
2014-01-10,6.42,6.49,6.2,6.35,43128,0
2014-01-13,6.42,6.48,6.24,6.33,36620,0
2014-01-14,6.33,6.41,6.23,6.25,64757,0
2014-01-15,6.31,6.32,6.08,6.31,72791,0
2014-01-16,6.38,6.76,6.31,6.75,89889,0
2014-01-17,6.76,6.81,6.73,6.77,86310,0
2014-01-21,7.02,8,6.95,7.93,177437,0
2014-01-22,8.12,8.36,8.05,8.16,183699,0
2014-01-23,8.24,8.28,7.41,7.79,253530,0
2014-01-24,7.85,7.85,7.4,7.57,95893,0
2014-01-27,7.61,7.64,7.32,7.6,49176,0
2014-01-28,7.57,8.01,7.57,7.96,38433,0
2014-01-29,8.06,8.23,7.76,7.88,52870,0
2014-01-30,7.84,7.96,7.78,7.91,21744,0
2014-01-31,7.9,8,7.82,7.89,22308,0
2014-02-03,7.82,7.98,7.47,7.53,36892,0
2014-02-04,7.55,7.55,7.11,7.38,31825,0
2014-02-05,7.31,7.44,7.06,7.44,21627,0
2014-02-06,7.4,7.68,7.37,7.64,38643,0
2014-02-07,7.69,7.92,7.58,7.9,33454,0
2014-02-10,8.1,8.2,8.05,8.08,59731,0
2014-02-11,8.1,8.21,8.08,8.14,54353,0
2014-02-12,8.24,8.63,8.17,8.59,52985,0
2014-02-13,8.59,8.7,8.48,8.68,27885,0
2014-02-14,8.75,9.1,8.75,8.97,93713,0
2014-02-18,9.4,9.69,9.12,9.27,117537,0
2014-02-19,9.35,9.53,9.01,9.01,122603,0
2014-02-20,9.1,9.16,8.73,9.13,49945,0
2014-02-21,9.2,9.28,9.05,9.28,19496,0
2014-02-24,9.42,9.42,9.18,9.22,32498,0
2014-02-25,9.2,9.85,9.2,9.85,125671,0
2014-02-26,9.88,10.48,9.87,10.48,128914,0
2014-02-27,10.48,10.6,10.24,10.26,49667,0
2014-02-28,10.31,10.75,10.24,10.75,42642,0
2014-03-03,10.64,10.7,10.14,10.51,83142,0
2014-03-04,10.52,10.71,10.34,10.63,41977,0
2014-03-05,10.64,11.21,10.64,11.2,41379,0
2014-03-06,11.18,11.85,11.18,11.66,120852,0
2014-03-07,11.74,11.78,11.25,11.34,65965,0
2014-03-10,11.34,11.35,11,11.11,57160,0
2014-03-11,11.15,11.16,9.3,9.58,180940,0
2014-03-12,9.5,9.5,8.81,9.4,134360,0
2014-03-13,9.66,10.49,9.46,10.04,121186,0
2014-03-14,10.1,10.1,9.79,9.95,59377,0
2014-03-17,10.05,10.67,10.04,10.51,41996,0
2014-03-18,10.59,10.6,10.28,10.35,20680,0
2014-03-19,10.3,10.49,10.15,10.47,11319,0
2014-03-20,10.42,10.7,10.4,10.56,26550,0
2014-03-21,10.7,10.73,9.6,9.6,56051,0
2014-03-24,9.51,9.66,8.97,9.3,73965,0
2014-03-25,9.25,10.05,9.25,9.98,34747,0
2014-03-26,9.89,10,9.65,9.66,24200,0
2014-03-27,9.63,9.65,9.35,9.45,18854,0
2014-03-28,9.43,9.7,9.38,9.45,15899,0
2014-03-31,9.5,9.55,9,9,38669,0
2014-04-01,9.25,9.87,9.16,9.77,34942,0
2014-04-02,9.21,9.55,9.19,9.31,29894,0
2014-04-03,9.3,9.3,9.13,9.23,21408,0
2014-04-04,9.3,9.46,9.1,9.1,23589,0
2014-04-07,9.19,9.23,8.48,8.54,88725,0
2014-04-08,8.62,8.69,8.35,8.35,22025,0
2014-04-09,8.34,9.1,8.34,8.97,40074,0
2014-04-10,8.91,9.1,8.6,8.65,28099,0
2014-04-11,8.45,8.68,8.39,8.5,24507,0
2014-04-14,8.46,8.56,8.23,8.31,37553,0
2014-04-15,8.36,8.36,7.99,8.12,32874,0
2014-04-16,8.1,8.1,7.82,8.02,60287,0
2014-04-17,8,8.16,7.78,8.12,58716,0
2014-04-21,8.07,8.93,8.07,8.88,61251,0
2014-04-22,8.89,8.89,8.65,8.76,20359,0
2014-04-23,8.62,8.69,8.22,8.55,31218,0
2014-04-24,8.41,8.5,8.25,8.39,18238,0
2014-04-25,8.31,8.54,8.27,8.45,38728,0
2014-04-28,8.38,8.56,8.16,8.17,42968,0
2014-04-29,8.12,8.2,7.94,8.01,30851,0
2014-04-30,7.99,7.99,7.69,7.74,32924,0
2014-05-01,7.66,7.76,7.54,7.74,13143,0
2014-05-02,7.72,7.96,7.54,7.94,23762,0
2014-05-05,7.99,8.01,7.59,7.6,31467,0
2014-05-06,7.53,7.67,7.21,7.26,62714,0
2014-05-07,7.32,7.38,7.06,7.12,17207,0
2014-05-08,7.12,7.12,6.95,7.02,26529,0
2014-05-09,6.89,6.95,6.72,6.78,49033,0
2014-05-12,6.8,6.9,6.72,6.82,27717,0
2014-05-13,6.97,6.97,6.67,6.88,67914,0
2014-05-14,6.89,6.89,6.79,6.85,20552,0
2014-05-15,6.85,6.85,6.68,6.8,22769,0
2014-05-16,6.98,6.98,6.62,6.7,52207,0
2014-05-19,6.75,6.9,6.75,6.75,28077,0
2014-05-20,6.75,6.78,6.68,6.78,7827,0
2014-05-21,6.87,7.11,6.8,6.96,15613,0
2014-05-22,7.04,7.17,6.98,7.1,24364,0
2014-05-23,7.22,7.87,7.2,7.65,45940,0
2014-05-27,7.64,7.98,7.6,7.84,26418,0
2014-05-28,7.94,8.02,7.76,7.95,45953,0
2014-05-29,8,8.18,7.97,8.1,44139,0
2014-05-30,8.09,8.1,7.73,8,91682,0
2014-06-02,8,8,7.45,7.78,24370,0
2014-06-03,7.78,7.78,7.46,7.5,23662,0
2014-06-04,7.37,7.65,7.37,7.59,27791,0
2014-06-05,7.55,7.57,7.05,7.24,38571,0
2014-06-06,7.15,7.24,6.9,7.19,33470,0
2014-06-09,7.25,7.25,7,7.13,11217,0
2014-06-10,7.18,7.18,6.95,7,77000,0
2014-06-11,7.01,7.03,6.9,7,63897,0
2014-06-12,6.95,7.29,6.92,7.29,37439,0
2014-06-13,7.3,7.6,7.11,7.6,53605,0
2014-06-16,7.55,7.55,7.01,7.41,39075,0
2014-06-17,7.4,7.4,7.24,7.37,17773,0
2014-06-18,7.35,7.35,7.16,7.16,9932,0
2014-06-19,7.08,7.27,7.04,7.19,20601,0
2014-06-20,7.15,7.34,7.15,7.29,21316,0
2014-06-23,7.39,7.39,7.16,7.31,17011,0
2014-06-24,7.28,7.3,7.17,7.22,17942,0
2014-06-25,7.26,7.28,7.13,7.24,8697,0
2014-06-26,7.1,7.38,7.08,7.33,15421,0
2014-06-27,7.41,7.99,7.2,7.99,91911,0
2014-06-30,7.59,7.63,7.18,7.48,61661,0
2014-07-01,7.49,7.6,7.49,7.52,7280,0
2014-07-02,7.62,7.95,7.62,7.75,81200,0
2014-07-03,7.81,7.99,7.77,7.77,40490,0
2014-07-07,7.77,7.93,7.61,7.69,26329,0
2014-07-08,7.7,7.84,7.42,7.65,48844,0
2014-07-09,7.52,7.57,7.37,7.49,42457,0
2014-07-10,7.45,7.51,7.28,7.3,26375,0
2014-07-11,7.3,7.5,7.11,7.16,21337,0
2014-07-14,7.16,7.21,6.78,7.18,34324,0
2014-07-15,7.18,7.2,6.85,7.02,12550,0
2014-07-16,6.89,7.29,6.89,7.25,83878,0
2014-07-17,7.2,7.45,7.1,7.32,23652,0
2014-07-18,7.26,7.3,7.1,7.23,8730,0
2014-07-21,7.18,7.55,7.01,7.43,20333,0
2014-07-22,7.41,7.89,7.41,7.78,23029,0
2014-07-23,7.91,7.91,7.61,7.8,19227,0
2014-07-24,7.85,7.85,7.73,7.78,8056,0
2014-07-25,7.65,7.8,7.58,7.65,13315,0
2014-07-28,7.7,7.7,7.49,7.65,22307,0
2014-07-29,7.65,7.65,7.39,7.45,10442,0
2014-07-30,7.48,7.61,7.35,7.56,10311,0
2014-07-31,7.63,7.77,7.41,7.55,29332,0
2014-08-01,7.63,7.8,7.54,7.54,20208,0
2014-08-04,7.6,7.6,7.37,7.56,3670,0
2014-08-05,7.41,7.56,7.4,7.45,15961,0
2014-08-06,7.45,7.53,7.45,7.53,11253,0
2014-08-07,7.49,7.61,7.33,7.53,15173,0
2014-08-08,7.51,7.51,7.29,7.43,12697,0
2014-08-11,7.39,7.5,7.39,7.47,8323,0
2014-08-12,7.46,7.46,7.32,7.34,3957,0
2014-08-13,7.35,7.46,7.34,7.41,7966,0
2014-08-14,7.37,7.45,7.32,7.45,27452,0
2014-08-15,7.46,7.49,7.36,7.38,11867,0
2014-08-18,7.37,7.45,7.25,7.44,19244,0
2014-08-19,7.35,7.47,7.3,7.41,14403,0
2014-08-20,7.4,7.43,7.32,7.41,10730,0
2014-08-21,7.32,7.4,7.25,7.32,25264,0
2014-08-22,7.27,7.36,7.25,7.36,9353,0
2014-08-25,7.31,7.32,7.27,7.29,7866,0
2014-08-26,7.3,7.35,7.25,7.33,10485,0
2014-08-27,7.33,7.42,7.33,7.41,16890,0
2014-08-28,7.4,7.45,7.38,7.44,38369,0
2014-08-29,7.38,7.65,7.38,7.65,27353,0
2014-09-02,7.57,7.77,7.51,7.69,41684,0
2014-09-03,7.74,7.83,7.66,7.66,10705,0
2014-09-04,7.65,7.73,7.19,7.26,23704,0
2014-09-05,7.2,7.33,7.2,7.3,10308,0
2014-09-08,7.18,7.18,6.94,7,28078,0
2014-09-09,7.08,7.3,7.05,7.2,55837,0
2014-09-10,7.28,7.39,7.23,7.32,31431,0
2014-09-11,7.36,7.36,7.11,7.21,42612,0
2014-09-12,7.19,7.32,7.05,7.3,31053,0
2014-09-15,7.21,7.31,7.15,7.25,21702,0
2014-09-16,7.19,7.32,7.19,7.3,9887,0
2014-09-17,7.24,7.32,7.21,7.32,30612,0
2014-09-18,7.37,7.5,7.35,7.47,11838,0
2014-09-19,7.5,7.5,7.2,7.33,20849,0
2014-09-22,7.22,7.23,7.02,7.05,84473,0
2014-09-23,7.05,7.1,7,7.05,15605,0
2014-09-24,7.05,7.05,6.94,6.99,21689,0
2014-09-25,6.98,7,6.51,6.61,60842,0
2014-09-26,6.58,6.92,6.46,6.66,52391,0
2014-09-29,6.6,6.71,6.6,6.65,13342,0
2014-09-30,6.6,6.75,6.57,6.75,35624,0
2014-10-01,6.69,6.86,6.3,6.61,38106,0
2014-10-02,6.68,6.72,6.35,6.57,56266,0
2014-10-03,6.55,6.75,6.3,6.34,12163,0
2014-10-06,6.35,6.48,6.28,6.42,32548,0
2014-10-07,6.33,6.65,6.29,6.65,155069,0
2014-10-08,6.48,6.77,6.43,6.71,34838,0
2014-10-09,6.7,6.7,6.27,6.37,11996,0
2014-10-10,6.27,6.27,6.01,6.16,38803,0
2014-10-13,6.1,6.2,6.03,6.1,17758,0
2014-10-14,6.08,6.1,5.9,5.94,26731,0
2014-10-15,5.94,6,5.55,6,33237,0
2014-10-16,5.8,5.99,5.66,5.99,10704,0
2014-10-17,5.87,6.24,5.79,6.13,13284,0
2014-10-20,6.01,6.15,6,6.07,4069,0
2014-10-21,6.05,6.18,6.05,6.18,3728,0
2014-10-22,6.06,6.15,5.96,6.04,14632,0
2014-10-23,6.02,6.08,5.95,6.08,8435,0
2014-10-24,6.1,6.12,6.01,6.02,6743,0
2014-10-27,6,6.05,6,6.05,3839,0
2014-10-28,6.05,6.19,6.02,6.19,5153,0
2014-10-29,6.2,6.44,6.15,6.36,10832,0
2014-10-30,6.4,6.4,6.14,6.27,10253,0
2014-10-31,6.26,6.29,6,6.14,23926,0
2014-11-03,6.1,6.19,6.03,6.19,7569,0
2014-11-04,6.09,6.14,6.05,6.12,3582,0
2014-11-05,6.29,6.39,6.1,6.39,23008,0
2014-11-06,6.5,6.85,6.5,6.85,37386,0
2014-11-07,6.89,7.56,6.89,7,61593,0
2014-11-10,7.32,7.81,7.32,7.67,62445,0
2014-11-11,7.81,7.95,7.46,7.58,46693,0
2014-11-12,7.78,8,7.62,7.7,72263,0
2014-11-13,8,8,7.27,7.35,73010,0
2014-11-14,7.5,7.84,7.43,7.79,28452,0
2014-11-17,7.78,7.96,7.61,7.87,22483,0
2014-11-18,7.95,7.97,7.81,7.9,11963,0
2014-11-19,7.7,7.91,7.5,7.51,15817,0
2014-11-20,7.5,7.73,7.48,7.72,34713,0
2014-11-21,7.82,7.84,7.5,7.5,22574,0
2014-11-24,7.67,7.7,7.29,7.29,36655,0
2014-11-25,7.3,7.54,7.27,7.54,29893,0
2014-11-26,7.41,7.54,7.35,7.41,24717,0
2014-11-28,7.21,7.4,7,7,16375,0
2014-12-01,6.93,6.93,6.51,6.78,28461,0
2014-12-02,6.75,7.06,6.61,7.06,15347,0
2014-12-03,6.95,7.48,6.95,7.45,12014,0
2014-12-04,7.4,7.44,7.25,7.25,5268,0
2014-12-05,7.24,7.24,7.12,7.18,6142,0
2014-12-08,7.06,7.09,6.86,6.9,14044,0
2014-12-09,6.86,7.05,6.86,7,10711,0
2014-12-10,7.02,7.03,6.7,6.91,12228,0
2014-12-11,6.86,6.86,6.5,6.53,25545,0
2014-12-12,6.61,6.79,6.49,6.74,23738,0
2014-12-15,6.84,6.85,6.44,6.57,14150,0
2014-12-16,6.47,6.58,6.44,6.56,13134,0
2014-12-17,6.53,6.79,6.5,6.57,27241,0
2014-12-18,6.5,6.66,6.47,6.52,35094,0
2014-12-19,6.58,6.73,6.53,6.53,10859,0
2014-12-22,6.46,6.58,6.25,6.29,20626,0
2014-12-23,6.25,6.45,6.25,6.31,13168,0
2014-12-24,6.26,6.37,6.26,6.27,4410,0
2014-12-26,6.39,6.53,6.34,6.37,6717,0
2014-12-29,6.4,6.4,6,6.22,58184,0
2014-12-30,6.12,6.14,6.01,6.05,17155,0
2014-12-31,6.03,6.25,6.03,6.19,14659,0
2015-01-02,6.23,6.25,6.03,6.16,8653,0
2015-01-05,6.02,6.08,5.08,5.33,157373,0
2015-01-06,5.39,5.5,5.31,5.31,114760,0
2015-01-07,5.57,5.57,5.37,5.39,38108,0
2015-01-08,5.45,5.5,5.26,5.32,67522,0
2015-01-09,5.25,5.36,5.25,5.36,20539,0
2015-01-12,5.4,5.4,5.15,5.21,56135,0
2015-01-13,5.29,5.29,5,5.01,91818,0
2015-01-14,5.01,5.01,4.5,4.63,67414,0
2015-01-15,4.77,4.77,4.5,4.5,32850,0
2015-01-16,4.59,4.67,4.5,4.63,19736,0
2015-01-20,4.63,4.86,4.56,4.84,72394,0
2015-01-21,4.72,4.85,4.65,4.79,28461,0
2015-01-22,4.83,4.83,4.66,4.73,26999,0
2015-01-23,4.78,4.78,4.54,4.58,27846,0
2015-01-26,4.65,4.71,4.5,4.63,12743,0
2015-01-27,4.64,4.73,4.62,4.71,22682,0
2015-01-28,4.7,4.7,4.66,4.68,17139,0
2015-01-29,4.8,4.93,4.61,4.64,32333,0
2015-01-30,4.65,4.65,4.52,4.56,5444,0
2015-02-02,4.62,4.62,4.51,4.53,14309,0
2015-02-03,4.6,4.78,4.54,4.77,35997,0
2015-02-04,4.77,4.77,4.58,4.67,17141,0
2015-02-05,4.67,4.97,4.67,4.97,15687,0
2015-02-06,5.2,5.31,5.04,5.18,65724,0
2015-02-09,5.18,5.34,5.15,5.15,24300,0
2015-02-10,5.1,5.13,4.92,4.92,10557,0
2015-02-11,5.01,5.02,4.91,5,7565,0
2015-02-12,4.93,5.01,4.9,4.95,17038,0
2015-02-13,4.96,4.97,4.91,4.93,15151,0
2015-02-17,4.9,5.34,4.9,5.23,63763,0
2015-02-18,5.28,5.3,5.04,5.18,23683,0
2015-02-19,5.18,5.25,5.16,5.17,11985,0
2015-02-20,5.13,5.15,4.94,4.95,17345,0
2015-02-23,4.94,4.95,4.79,4.88,33654,0
2015-02-24,4.92,4.92,4.78,4.91,10844,0
2015-02-25,4.82,4.97,4.82,4.94,12487,0
2015-02-26,4.94,4.94,4.81,4.87,8403,0
2015-02-27,4.85,4.98,4.8,4.98,11017,0
2015-03-02,5,5,4.81,4.85,24100,0
2015-03-03,4.84,4.92,4.8,4.84,10400,0
2015-03-04,4.86,4.93,4.8,4.9,19000,0
2015-03-05,4.9,5,4.84,4.87,56900,0
2015-03-06,4.86,4.9,4.67,4.75,36100,0
2015-03-09,4.71,4.74,4.54,4.57,26500,0
2015-03-10,4.54,4.54,4.43,4.49,16600,0
2015-03-11,4.43,4.51,4.38,4.38,21700,0
2015-03-12,4.42,4.55,4.4,4.52,5000,0
2015-03-13,4.5,4.5,4.32,4.41,32800,0
2015-03-16,4.38,4.58,4.26,4.48,28800,0
2015-03-17,4.57,4.68,4.51,4.61,15600,0
2015-03-18,4.58,4.7,4.38,4.7,22500,0
2015-03-19,4.66,4.82,4.61,4.73,10300,0
2015-03-20,4.91,4.91,4.73,4.75,36600,0
2015-03-23,4.86,4.86,4.69,4.81,10400,0
2015-03-24,4.78,4.82,4.6,4.72,19900,0
2015-03-25,4.77,4.95,4.68,4.68,31100,0
2015-03-26,4.79,4.79,4.6,4.62,15200,0
2015-03-27,4.62,4.66,4.53,4.62,14300,0
2015-03-30,4.56,4.59,4.44,4.49,26500,0
2015-03-31,4.56,4.59,4.43,4.55,32000,0
2015-04-01,4.61,4.61,4.4,4.51,19500,0
2015-04-02,4.41,4.54,4,4.07,225100,0
2015-04-06,4.2,4.35,4.07,4.25,44500,0
2015-04-07,4.26,4.32,4.26,4.27,19124,0
2015-04-08,4.28,4.33,4.15,4.16,43200,0
2015-04-09,4.16,4.24,4.16,4.18,17330,0
2015-04-10,4.16,4.24,4.1,4.1,28000,0
2015-04-13,4.1,4.23,4.1,4.16,49200,0
2015-04-14,4.1,4.24,4.09,4.22,11800,0
2015-04-15,4.29,4.52,4.2,4.37,56441,0
2015-04-16,4.45,4.5,4.32,4.48,30066,0
2015-04-17,4.48,4.5,4.3,4.32,20800,0
2015-04-20,4.4,4.52,4.3,4.42,37872,0
2015-04-21,4.49,4.66,4.45,4.6,28860,0
2015-04-22,4.65,5,4.58,4.97,85470,0
2015-04-23,4.99,5.44,4.99,5.42,121700,0
2015-04-24,5.5,5.6,5.25,5.3,105600,0
2015-04-27,5.35,5.4,5.01,5.13,31800,0
2015-04-28,5.12,5.33,4.9,5.28,67600,0
2015-04-29,5.29,5.36,5.13,5.14,28200,0
2015-04-30,5.05,5.05,4.9,4.94,54900,0
2015-05-01,4.9,5,4.89,4.96,18400,0
2015-05-04,4.96,5.02,4.88,4.99,14900,0
2015-05-05,4.96,5.01,4.94,4.95,26600,0
2015-05-06,4.94,4.94,4.75,4.8,41372,0
2015-05-07,4.84,4.84,4.7,4.74,17704,0
2015-05-08,4.74,4.88,4.71,4.74,13200,0
2015-05-11,4.8,4.8,4.7,4.73,12200,0
2015-05-12,4.75,4.92,4.74,4.84,19752,0
2015-05-13,4.8,5.04,4.8,5,25100,0
2015-05-14,5.04,5.14,5.03,5.11,19300,0
2015-05-15,5.15,5.15,4.8,4.89,31776,0
2015-05-18,4.9,5.01,4.9,4.96,9807,0
2015-05-19,4.83,4.83,4.7,4.74,30500,0
2015-05-20,4.74,4.74,4.53,4.69,25200,0
2015-05-21,4.74,4.74,4.46,4.54,23400,0
2015-05-22,4.48,4.63,4.45,4.62,13300,0
2015-05-26,4.56,4.56,4.4,4.51,16717,0
2015-05-27,4.45,4.52,4.45,4.5,16200,0
2015-05-28,4.5,4.54,4.44,4.48,13698,0
2015-05-29,4.47,4.51,4.44,4.5,19000,0
2015-06-01,4.5,4.51,4.41,4.44,18500,0
2015-06-02,4.4,4.59,4.4,4.54,13947,0
2015-06-03,4.53,4.78,4.5,4.75,33500,0
2015-06-04,4.72,4.79,4.66,4.7,39300,0
2015-06-05,4.71,4.71,4.54,4.61,12900,0
2015-06-08,4.57,4.61,4.48,4.56,18000,0
2015-06-09,4.52,4.61,4.5,4.55,15902,0
2015-06-10,4.58,4.63,4.49,4.62,22874,0
2015-06-11,4.65,4.7,4.56,4.57,14686,0
2015-06-12,4.54,4.63,4.52,4.57,7700,0
2015-06-15,4.53,4.59,4.47,4.52,10200,0
2015-06-16,4.49,4.49,4.41,4.49,21600,0
2015-06-17,4.43,4.48,4.32,4.4,23600,0
2015-06-18,4.47,4.52,4.15,4.16,161200,0
2015-06-19,4.23,4.71,4.12,4.66,83100,0
2015-06-22,4.74,5.23,4.74,5.12,275700,0
2015-06-23,5,5.03,4.66,4.99,310681,0
2015-06-24,4.96,5.01,4.78,4.92,198000,0
2015-06-25,5,5,4.81,5,227700,0
2015-06-26,4.95,5.35,4.89,5.23,3117500,0
2015-06-29,5.16,5.2,4.7,4.71,271400,0
2015-06-30,4.74,4.74,4.42,4.45,168591,0
2015-07-01,4.5,4.5,4.15,4.33,215100,0
2015-07-02,4.35,4.38,4.16,4.23,193900,0
2015-07-06,4.22,4.38,4.01,4.24,459400,0
2015-07-07,4.22,4.22,4,4.14,224600,0
2015-07-08,4.09,4.13,3.85,3.98,200800,0
2015-07-09,4.05,4.15,3.84,3.84,160700,0
2015-07-10,3.99,4.1,3.87,3.99,178500,0
2015-07-13,4.04,4.07,3.95,4.07,58000,0
2015-07-14,4.01,4.33,4,4.29,121517,0
2015-07-15,4.36,4.42,4.06,4.14,217606,0
2015-07-16,4.17,4.71,4.17,4.4,389600,0
2015-07-17,4.42,4.5,4.23,4.43,197000,0
2015-07-20,4.4,4.45,4.22,4.33,151600,0
2015-07-21,4.29,4.32,4,4.07,152600,0
2015-07-22,4.08,4.44,3.99,4.43,180600,0
2015-07-23,4.44,4.67,4.23,4.42,267500,0
2015-07-24,4.39,4.44,4.15,4.26,191200,0
2015-07-27,4.25,4.27,4.02,4.02,207600,0
2015-07-28,4.05,4.12,3.94,3.99,188000,0
2015-07-29,4.01,4.06,3.9,3.93,187000,0
2015-07-30,3.94,4.05,3.86,3.88,149700,0
2015-07-31,3.86,4.01,3.8,3.83,246400,0
2015-08-03,3.85,3.89,3.63,3.66,246449,0
2015-08-04,3.74,4.06,3.67,4,309400,0
2015-08-05,4.06,4.06,3.81,3.88,159600,0
2015-08-06,3.88,3.98,3.8,3.88,122512,0
2015-08-07,3.8,3.91,3.74,3.75,91600,0
2015-08-10,3.75,4.12,3.75,4.12,299100,0
2015-08-11,4.07,4.25,3.87,3.99,193424,0
2015-08-12,3.91,4.26,3.91,4.26,209700,0
2015-08-13,4.15,4.41,4.12,4.22,225400,0
2015-08-14,4.36,4.36,3.95,4.06,257000,0
2015-08-17,4.07,4.07,3.84,3.9,118300,0
2015-08-18,3.83,3.87,3.75,3.79,159500,0
2015-08-19,3.79,3.91,3.68,3.89,176600,0
2015-08-20,3.76,3.85,3.71,3.74,131400,0
2015-08-21,3.73,3.74,3.57,3.6,219600,0
2015-08-24,3.38,3.53,3.21,3.33,194759,0
2015-08-25,3.38,3.53,3.04,3.06,310600,0
2015-08-26,3.1,3.15,2.8,2.9,534400,0
2015-08-27,2.97,3.23,2.89,3.1,301000,0
2015-08-28,3.11,3.5,3.11,3.34,277500,0
2015-08-31,3.31,3.52,3.18,3.47,219400,0
2015-09-01,3.36,3.43,3.12,3.15,255200,0
2015-09-02,3.15,3.21,3.02,3.14,128500,0
2015-09-03,3.15,3.26,3.04,3.12,111600,0
2015-09-04,3.05,3.21,2.99,3.07,184900,0
2015-09-08,3.09,3.24,3.02,3.2,97200,0
2015-09-09,3.2,3.38,3.13,3.16,123100,0
2015-09-10,3.17,3.33,3.11,3.19,82272,0
2015-09-11,3.15,3.17,3.07,3.12,74900,0
2015-09-14,3.12,3.15,2.9,3.02,225500,0
2015-09-15,3,3.22,3,3.19,119700,0
2015-09-16,3.17,3.37,3.16,3.31,138100,0
2015-09-17,3.3,3.5,3.24,3.43,157700,0
2015-09-18,3.37,3.5,3.25,3.27,168300,0
2015-09-21,3.42,3.43,3.21,3.26,117000,0
2015-09-22,3.21,3.21,3.06,3.07,198900,0
2015-09-23,3.09,3.18,3.05,3.09,170400,0
2015-09-24,3.07,3.2,3.02,3.18,211842,0
2015-09-25,3.21,3.21,2.95,2.95,217000,0
2015-09-28,2.95,2.95,2.81,2.86,140251,0
2015-09-29,2.84,2.9,2.79,2.83,108600,0
2015-09-30,2.89,2.93,2.76,2.91,253400,0
2015-10-01,2.85,2.99,2.79,2.83,130300,0
2015-10-02,2.79,2.96,2.77,2.95,139900,0
2015-10-05,2.97,3.25,2.97,3.25,185338,0
2015-10-06,3.21,3.4,3.16,3.35,215400,0
2015-10-07,3.4,3.4,3.25,3.3,222100,0
2015-10-08,3.31,3.48,3.19,3.42,215700,0
2015-10-09,3.41,3.42,3.28,3.31,112300,0
2015-10-12,3.3,3.31,3.08,3.25,83795,0
2015-10-13,3.21,3.3,3.09,3.24,200800,0
2015-10-14,3.23,3.34,3.15,3.16,166100,0
2015-10-15,3.15,3.4,3.15,3.37,212200,0
2015-10-16,3.4,3.4,3.21,3.31,82200,0
2015-10-19,3.24,3.28,3.1,3.14,130100,0
2015-10-20,3.11,3.18,2.96,3.04,220260,0
2015-10-21,3,3,2.86,2.89,154600,0
2015-10-22,2.92,2.99,2.85,2.91,123700,0
2015-10-23,2.91,3.02,2.86,3.01,114900,0
2015-10-26,2.96,2.96,2.85,2.87,201400,0
2015-10-27,2.84,2.86,2.76,2.77,126900,0
2015-10-28,2.79,2.96,2.78,2.86,99200,0
2015-10-29,2.85,2.92,2.81,2.82,69900,0
2015-10-30,2.81,2.84,2.69,2.72,169100,0
2015-11-02,2.74,2.8,2.68,2.79,176007,0
2015-11-03,2.74,2.8,2.72,2.76,154500,0
2015-11-04,2.76,2.78,2.68,2.73,83243,0
2015-11-05,2.75,2.78,2.67,2.75,111500,0
2015-11-06,2.75,2.83,2.68,2.81,93600,0
2015-11-09,2.86,2.93,2.65,2.68,143610,0
2015-11-10,2.68,2.78,2.65,2.65,201600,0
2015-11-11,2.65,2.68,2.51,2.6,150200,0
2015-11-12,2.55,2.6,2.47,2.48,119700,0
2015-11-13,2.44,2.5,2.31,2.33,209200,0
2015-11-16,2.35,2.41,2.27,2.27,163100,0
2015-11-17,2.28,2.38,2.16,2.17,198700,0
2015-11-18,2.14,2.22,2.08,2.13,282400,0
2015-11-19,2.13,2.16,2.01,2.07,477400,0
2015-11-20,2.1,2.12,1.98,2,565000,0
2015-11-23,2,2.01,1.89,1.89,463700,0
2015-11-24,1.9,2.02,1.9,2.02,205200,0
2015-11-25,2.03,2.05,1.91,1.92,259100,0
2015-11-27,1.9,1.92,1.88,1.89,122600,0
2015-11-30,1.84,1.94,1.84,1.87,269200,0
2015-12-01,1.9,2.01,1.86,1.98,207617,0
2015-12-02,2.01,2.16,1.98,2.02,249981,0
2015-12-03,2.05,2.17,2.05,2.08,167815,0
2015-12-04,2.1,2.14,2.05,2.08,151800,0
2015-12-07,2.07,2.07,1.98,2,144800,0
2015-12-08,1.99,1.99,1.91,1.93,129724,0
2015-12-09,1.93,2.04,1.91,2.02,173400,0
2015-12-10,2.02,2.09,2.02,2.06,157000,0
2015-12-11,2,2.07,1.9,1.91,143500,0
2015-12-14,1.93,1.96,1.85,1.89,266176,0
2015-12-15,1.91,1.92,1.86,1.89,157800,0
2015-12-16,1.89,1.99,1.88,1.93,259300,0
2015-12-17,1.91,2.06,1.91,1.95,282400,0
2015-12-18,1.95,2.05,1.95,2,278200,0
2015-12-21,2.03,2.25,2.02,2.19,299300,0
2015-12-22,2.17,2.38,2.17,2.32,363972,0
2015-12-23,2.34,2.7,2.34,2.39,1525000,0
2015-12-24,2.4,2.54,2.38,2.44,114516,0
2015-12-28,2.54,2.55,2.29,2.31,236639,0
2015-12-29,2.38,2.54,2.345,2.39,203734,0
2015-12-30,2.4,2.7,2.4,2.65,568441,0
2015-12-31,2.64,2.98,2.61,2.95,672638,0
2016-01-04,2.95,2.95,2.7,2.88,382476,0
2016-01-05,2.88,2.91,2.72,2.89,173056,0
2016-01-06,2.83,2.83,2.66,2.68,147577,0
2016-01-07,2.65,2.65,2.5,2.5,253959,0
2016-01-08,2.55,2.5701,2.4,2.43,211353,0
2016-01-11,2.44,2.4799,2.2001,2.25,254345,0
2016-01-12,2.29,2.34,2.06,2.12,393838,0
2016-01-13,2.15,2.26,1.95,1.97,606203,0
2016-01-14,2,2.16,1.89,2.12,244743,0
2016-01-15,2.08,2.08,1.86,1.96,280570,0
2016-01-19,1.99,2.03,1.98,1.99,168800,0
2016-01-20,1.98,2.04,1.805,2,348864,0
2016-01-21,2,2.18,2,2.06,194431,0
2016-01-22,2.15,2.23,2.06,2.11,175293,0
2016-01-25,2.08,2.21,2.02,2.02,79155,0
2016-01-26,2.05,2.155,1.96,2.12,223328,0
2016-01-27,2.1,2.21,2.08,2.13,209018,0
2016-01-28,2.2,2.22,2.105,2.18,100010,0
2016-01-29,2.19,2.37,2.18,2.34,205560,0
2016-02-01,2.35,2.48,2.25,2.43,105253,0
2016-02-02,2.39,2.42,2.28,2.31,105691,0
2016-02-03,2.35,2.4,2.21,2.38,82838,0
2016-02-04,2.4,2.49,2.33,2.38,127065,0
2016-02-05,2.35,2.41,2.16,2.16,137774,0
2016-02-08,2.2,2.26,2.15,2.25,118137,0
2016-02-09,2.23,2.23,2.11,2.12,110003,0
2016-02-10,2.12,2.16,2.03,2.04,105068,0
2016-02-11,2.03,2.08,2.03,2.03,124955,0
2016-02-12,2.06,2.29,2.03,2.23,208695,0
2016-02-16,2.24,2.47,2.23,2.38,181319,0
2016-02-17,2.4,2.59,2.4,2.51,125187,0
2016-02-18,2.53,2.53,2.35,2.37,102552,0
2016-02-19,2.36,2.36,2.25,2.3,122350,0
2016-02-22,2.34,2.42,2.32,2.33,175193,0
2016-02-23,2.34,2.36,2.16,2.18,107724,0
2016-02-24,2.15,2.27,2.12,2.24,84801,0
2016-02-25,2.33,2.33,2.2,2.24,60827,0
2016-02-26,2.25,2.33,2.24,2.31,63853,0
2016-02-29,2.33,2.54,2.33,2.47,178251,0
2016-03-01,2.51,2.59,2.39,2.52,117580,0
2016-03-02,2.5,2.59,2.45,2.56,110855,0
2016-03-03,2.59,2.69,2.54,2.67,193675,0
2016-03-04,2.7,2.85,2.65,2.77,167740,0
2016-03-07,2.83,2.98,2.82,2.96,367835,0
2016-03-08,2.95,2.98,2.625,2.75,254268,0
2016-03-09,2.42,2.45,2.18,2.33,1772968,0
2016-03-10,2.36,2.37,2.3,2.34,242457,0
2016-03-11,2.35,2.37,2.27,2.32,237678,0
2016-03-14,2.35,2.39,2.3,2.39,387922,0
2016-03-15,2.37,2.37,2.25,2.3,278127,0
2016-03-16,2.31,2.36,2.3,2.34,231878,0
2016-03-17,2.34,2.46,2.33,2.39,686206,0
2016-03-18,2.39,2.52,2.36,2.44,514827,0
2016-03-21,2.45,2.47,2.345,2.37,273570,0
2016-03-22,2.36,2.39,2.34,2.37,150123,0
2016-03-23,2.35,2.35,2.21,2.22,283093,0
2016-03-24,2.21,2.27,2.2,2.25,186999,0
2016-03-28,2.25,2.29,2.19,2.21,191157,0
2016-03-29,2.2,2.32,2.18,2.3,223203,0
2016-03-30,2.31,2.32,2.25,2.29,189146,0
2016-03-31,2.3,2.33,2.21,2.21,773406,0
2016-04-01,2.2,2.3,2.2,2.29,234579,0
2016-04-04,2.26,2.26,2.2,2.2,222421,0
2016-04-05,2.2,2.22,2.1,2.11,447777,0
2016-04-06,2.13,2.18,2,2.13,433220,0
2016-04-07,2.12,2.2,2.03,2.1,343851,0
2016-04-08,2.15,2.22,2.15,2.19,244482,0
2016-04-11,2.2,2.3,2.2,2.24,188345,0
2016-04-12,2.26,2.36,2.23,2.35,389832,0
2016-04-13,2.35,2.41,2.338,2.38,332007,0
2016-04-14,2.42,2.42,2.26,2.28,379934,0
2016-04-15,2.27,2.33,2.2,2.3,288842,0
2016-04-18,2.27,2.34,2.25,2.34,182432,0
2016-04-19,2.36,2.42,2.35,2.37,182799,0
2016-04-20,2.38,2.4,2.34,2.36,179173,0
2016-04-21,2.39,2.43,2.31,2.32,291699,0
2016-04-22,2.35,2.41,2.33,2.37,349468,0
2016-04-25,2.38,2.4063,2.35,2.37,154804,0
2016-04-26,2.39,2.4,2.34,2.38,118531,0
2016-04-27,2.37,2.42,2.362,2.39,166547,0
2016-04-28,2.39,2.43,2.39,2.39,125701,0
2016-04-29,2.41,2.45,2.31,2.35,242615,0
2016-05-02,2.38,2.39,2.3,2.33,128710,0
2016-05-03,2.3,2.34,2.16,2.19,287680,0
2016-05-04,2.2,2.21,2.09,2.12,336737,0
2016-05-05,2.18,2.21,2.12,2.12,171063,0
2016-05-06,2.14,2.23,2.14,2.17,164971,0
2016-05-09,2.24,2.25,2.105,2.13,154627,0
2016-05-10,2.17,2.21,2.06,2.21,192424,0
2016-05-11,2.2,2.21,2.17,2.19,103541,0
2016-05-12,2.2,2.2,2.105,2.13,169970,0
2016-05-13,2.11,2.24,2.1,2.14,167392,0
2016-05-16,2.3,2.42,2.26,2.36,979166,0
2016-05-17,2.39,2.43,2.34,2.38,431430,0
2016-05-18,2.41,2.42,2.23,2.25,342210,0
2016-05-19,2.26,2.26,2.15,2.16,280398,0
2016-05-20,2.19,2.22,2.16,2.2,118410,0
2016-05-23,2.23,2.33,2.2,2.31,102903,0
2016-05-24,2.29,2.34,2.24,2.25,191992,0
2016-05-25,2.29,2.36,2.28,2.33,170204,0
2016-05-26,2.38,2.38,2.25,2.27,131093,0
2016-05-27,2.27,2.3,2.19,2.21,132323,0
2016-05-31,2.23,2.25,2.21,2.21,139823,0
2016-06-01,2.2,2.23,2.15,2.21,160255,0
2016-06-02,2.21,2.3501,2.2,2.31,256469,0
2016-06-03,2.37,2.42,2.34,2.37,388809,0
2016-06-06,2.4,2.73,2.4,2.7,682354,0
2016-06-07,2.75,2.8666,2.54,2.58,673238,0
2016-06-08,2.64,2.75,2.53,2.55,425380,0
2016-06-09,2.57,2.64,2.5,2.62,216319,0
2016-06-10,2.65,2.65,2.47,2.48,278445,0
2016-06-13,2.42,2.5,2.4,2.46,356852,0
2016-06-14,2.45,2.48,2.38,2.42,122990,0
2016-06-15,2.44,2.62,2.42,2.57,266014,0
2016-06-16,2.52,2.5699,2.44,2.5,192556,0
2016-06-17,2.57,2.67,2.54,2.66,328807,0
2016-06-20,2.7,2.74,2.51,2.57,259769,0
2016-06-21,2.5,2.58,2.42,2.53,226671,0
2016-06-22,2.51,2.58,2.41,2.44,270487,0
2016-06-23,2.49,2.57,2.455,2.56,302704,0
2016-06-24,2.4,2.435,2.29,2.36,4113833,0
2016-06-27,2.32,2.35,2.2,2.21,473985,0
2016-06-28,2.26,2.29,2.21,2.21,212016,0
2016-06-29,2.29,2.3,2.2,2.22,200069,0
2016-06-30,2.28,2.3,2.22,2.27,132652,0
2016-07-01,2.28,2.41,2.26,2.39,149305,0
2016-07-05,2.4,2.43,2.23,2.25,177652,0
2016-07-06,2.25,2.29,2.2,2.21,205096,0
2016-07-07,2.26,2.2824,2.195,2.23,117311,0
2016-07-08,2.22,2.3,2.22,2.26,208026,0
2016-07-11,2.26,2.38,2.22,2.23,304752,0
2016-07-12,2.3,2.35,2.25,2.31,231263,0
2016-07-13,2.33,2.38,2.275,2.3,117921,0
2016-07-14,2.32,2.38,2.31,2.32,154524,0
2016-07-15,2.35,2.35,2.28,2.28,174975,0
2016-07-18,2.32,2.32,2.24,2.25,198862,0
2016-07-19,2.26,2.26,2.2,2.21,156983,0
2016-07-20,2.21,2.26,2.17,2.21,232645,0
2016-07-21,2.25,2.28,2.21,2.23,114942,0
2016-07-22,2.27,2.27,2.19,2.26,164820,0
2016-07-25,2.25,2.27,2.19,2.19,157880,0
2016-07-26,2.23,2.2437,2.186,2.21,90208,0
2016-07-27,2.25,2.25,2.18,2.21,107231,0
2016-07-28,2.25,2.2567,2.18,2.18,138756,0
2016-07-29,2.18,2.24,2.18,2.23,158164,0
2016-08-01,2.24,2.29,2.21,2.25,147221,0
2016-08-02,2.26,2.28,2.18,2.18,153314,0
2016-08-03,2.22,2.22,2.1801,2.19,88958,0
2016-08-04,2.23,2.23,2.18,2.18,90246,0
2016-08-05,2.19,2.22,2.18,2.21,129056,0
2016-08-08,2.18,2.26,2.18,2.23,141131,0
2016-08-09,2.23,2.26,2.23,2.24,56176,0
2016-08-10,2.27,2.27,2.23,2.24,77109,0
2016-08-11,2.24,2.43,2.2301,2.41,387887,0
2016-08-12,2.49,2.54,2.35,2.35,346601,0
2016-08-15,2.34,2.46,2.33,2.37,149566,0
2016-08-16,2.4,2.45,2.365,2.42,155001,0
2016-08-17,2.45,2.48,2.4,2.45,154322,0
2016-08-18,2.46,2.58,2.45,2.56,234482,0
2016-08-19,2.56,2.56,2.49,2.54,127320,0
2016-08-22,2.55,2.55,2.3,2.36,249265,0
2016-08-23,2.38,2.41,2.31,2.33,176403,0
2016-08-24,2.34,2.34,2.25,2.25,184590,0
2016-08-25,2.31,2.31,2.25,2.2599,63457,0
2016-08-26,2.3,2.31,2.25,2.27,84681,0
2016-08-29,2.3,2.3,2.27,2.2899,58168,0
2016-08-30,2.29,2.43,2.27,2.38,228029,0
2016-08-31,2.43,2.43,2.28,2.32,118210,0
2016-09-01,2.31,2.349,2.3,2.32,54576,0
2016-09-02,2.35,2.37,2.331,2.34,32312,0
2016-09-06,2.34,2.41,2.34,2.37,92725,0
2016-09-07,2.37,2.39,2.33,2.34,53267,0
2016-09-08,2.36,2.38,2.32,2.36,89271,0
2016-09-09,2.33,2.39,2.28,2.3,159067,0
2016-09-12,2.29,2.33,2.26,2.28,55155,0
2016-09-13,2.26,2.27,2.24,2.26,146845,0
2016-09-14,2.32,2.32,2.21,2.27,84509,0
2016-09-15,1.89,1.89,1.65,1.69,3358413,0
2016-09-16,1.7,1.74,1.63,1.65,1190759,0
2016-09-19,1.65,1.7,1.65,1.67,305158,0
2016-09-20,1.7,1.7,1.66,1.67,348877,0
2016-09-21,1.7,1.71,1.6705,1.68,388490,0
2016-09-22,1.69,1.7,1.62,1.63,375226,0
2016-09-23,1.61,1.67,1.61,1.61,189291,0
2016-09-26,1.62,1.62,1.56,1.56,377502,0
2016-09-27,1.53,1.56,1.5,1.51,454936,0
2016-09-28,1.52,1.56,1.5,1.54,267435,0
2016-09-29,1.55,1.6,1.54,1.58,267057,0
2016-09-30,1.6,1.62,1.56,1.59,182252,0
2016-10-03,1.59,1.61,1.52,1.55,178925,0
2016-10-04,1.56,1.56,1.5,1.5,321728,0
2016-10-05,1.5,1.56,1.5,1.54,262461,0
2016-10-06,1.52,1.53,1.5,1.5,139137,0
2016-10-07,1.5,1.53,1.5,1.52,208067,0
2016-10-10,1.53,1.55,1.43,1.44,199542,0
2016-10-11,1.45,1.49,1.37,1.44,232350,0
2016-10-12,1.44,1.49,1.39,1.44,253814,0
2016-10-13,1.43,1.45,1.38,1.39,200399,0
2016-10-14,1.38,1.43,1.38,1.41,153159,0
2016-10-17,1.4,1.42,1.37,1.37,124006,0
2016-10-18,1.37,1.43,1.3615,1.4,151130,0
2016-10-19,1.41,1.46,1.39,1.41,167265,0
2016-10-20,1.41,1.56,1.41,1.54,321916,0
2016-10-21,1.55,1.55,1.4528,1.49,315455,0
2016-10-24,1.48,1.52,1.45,1.46,184225,0
2016-10-25,1.45,1.5,1.45,1.46,209908,0
2016-10-26,1.46,1.47,1.41,1.41,168080,0
2016-10-27,1.49,1.53,1.45,1.46,456642,0
2016-10-28,1.48,1.49,1.43,1.44,120252,0
2016-10-31,1.45,1.48,1.44,1.45,124878,0
2016-11-01,1.45,1.48,1.38,1.4,234970,0
2016-11-02,1.41,1.44,1.37,1.38,139765,0
2016-11-03,1.39,1.41,1.32,1.34,190689,0
2016-11-04,1.3,1.34,1.3,1.32,124004,0
2016-11-07,1.32,1.34,1.3,1.34,126128,0
2016-11-08,1.33,1.339,1.31,1.32,77821,0
2016-11-09,1.31,1.39,1.31,1.35,120130,0
2016-11-10,1.35,1.44,1.35,1.41,188514,0
2016-11-11,1.41,1.4368,1.3885,1.42,125568,0
2016-11-14,1.4,1.43,1.36,1.375,258020,0
2016-11-15,1.36,1.39,1.36,1.36,128350,0
2016-11-16,1.36,1.38,1.35,1.36,131530,0
2016-11-17,1.36,1.43,1.36,1.4,98295,0
2016-11-18,1.42,1.45,1.37,1.38,229836,0
2016-11-21,1.38,1.42,1.37,1.41,124377,0
2016-11-22,1.42,1.4332,1.36,1.38,158572,0
2016-11-23,1.38,1.38,1.29,1.3,354258,0
2016-11-25,1.31,1.34,1.29,1.32,117984,0
2016-11-28,1.33,1.34,1.31,1.32,124133,0
2016-11-29,1.3,1.34,1.3,1.33,122604,0
2016-11-30,1.35,1.375,1.32,1.33,122860,0
2016-12-01,1.33,1.419,1.33,1.41,224550,0
2016-12-02,1.42,1.45,1.39,1.42,216848,0
2016-12-05,1.42,1.49,1.4,1.48,142736,0
2016-12-06,1.5,1.6,1.4882,1.6,366170,0
2016-12-07,1.61,1.65,1.57,1.64,396590,0
2016-12-08,1.67,1.75,1.66,1.75,500182,0
2016-12-09,1.77,1.85,1.75,1.84,599713,0
2016-12-12,1.85,1.91,1.65,1.68,605861,0
2016-12-13,1.67,1.68,1.58,1.66,415725,0
2016-12-14,1.65,1.71,1.57,1.57,283956,0
2016-12-15,1.57,1.725,1.56,1.72,266346,0
2016-12-16,1.74,1.7854,1.7,1.73,254991,0
2016-12-19,1.75,1.75,1.65,1.68,155129,0
2016-12-20,1.68,1.78,1.6674,1.73,278668,0
2016-12-21,1.74,1.75,1.68,1.69,133248,0
2016-12-22,1.71,1.7396,1.6393,1.7,304185,0
2016-12-23,1.72,1.74,1.65,1.67,232840,0
2016-12-27,1.72,1.75,1.52,1.58,663103,0
2016-12-28,1.68,1.7236,1.48,1.5,1307613,0
2016-12-29,1.51,1.6158,1.5,1.56,570700,0
2016-12-30,1.55,1.66,1.55,1.64,332045,0
2017-01-03,1.66,1.74,1.62,1.73,403624,0
2017-01-04,1.74,1.8096,1.73,1.78,509429,0
2017-01-05,1.8,2,1.79,1.95,1236229,0
2017-01-06,2,2.06,1.87,1.95,814270,0
2017-01-09,1.95,1.9599,1.83,1.91,499209,0
2017-01-10,1.98,2.2,1.95,2.18,1479775,0
2017-01-11,2.2,2.3768,2.18,2.3,2146523,0
2017-01-12,2.35,2.41,2.1,2.16,1481394,0
2017-01-13,2.17,2.3,2.1,2.29,783613,0
2017-01-17,2.28,2.405,2.23,2.3,1066939,0
2017-01-18,2.28,2.28,2.04,2.12,1527347,0
2017-01-19,2.12,2.25,2.1,2.21,639066,0
2017-01-20,2.27,2.27,2.155,2.2,397132,0
2017-01-23,2.19,2.38,2.1888,2.35,875217,0
2017-01-24,2.36,2.54,2.32,2.51,2511793,0
2017-01-25,2.51,2.57,2.38,2.4,1155546,0
2017-01-26,2.45,2.45,2.28,2.3,864889,0
2017-01-27,2.32,2.36,2.22,2.25,468412,0
2017-01-30,2.26,2.26,2.13,2.14,618106,0
2017-01-31,2.13,2.26,2.1,2.2,613585,0
2017-02-01,2.19,2.209,2.1,2.11,523299,0
2017-02-02,2.08,2.12,2.02,2.04,628017,0
2017-02-03,2.02,2.1,2.02,2.1,483998,0
2017-02-06,2.15,2.1599,2.085,2.11,443232,0
2017-02-07,2.13,2.2,2.08,2.17,625319,0
2017-02-08,2.2,2.3,2.15,2.29,810861,0
2017-02-09,2.3,2.38,2.2794,2.37,924859,0
2017-02-10,2.36,2.43,2.36,2.43,862063,0
2017-02-13,2.45,2.51,2.43,2.51,675286,0
2017-02-14,2.53,2.71,2.53,2.66,1680027,0
2017-02-15,2.66,2.67,2.41,2.42,1567661,0
2017-02-16,2.45,2.45,2.33,2.39,590603,0
2017-02-17,2.33,2.43,2.3201,2.39,329884,0
2017-02-21,2.37,2.38,2.24,2.26,701569,0
2017-02-22,2.24,2.24,2.15,2.2,643922,0
2017-02-23,2.2,2.2,2.1,2.15,595216,0
2017-02-24,2.13,2.21,2.08,2.18,464282,0
2017-02-27,2.16,2.22,2.09,2.18,618693,0
2017-02-28,2.17,2.2,2.08,2.09,509587,0
2017-03-01,2.13,2.17,2.1,2.12,597983,0
2017-03-02,2.15,2.15,2.05,2.07,597464,0
2017-03-03,2.05,2.09,1.96,1.99,908931,0
2017-03-06,1.96,1.99,1.85,1.88,767973,0
2017-03-07,1.88,2.12,1.88,2.11,587529,0
2017-03-08,2.19,2.27,2.11,2.15,862174,0
2017-03-09,2.14,2.19,1.99,2,400058,0
2017-03-10,2.01,2.01,1.95,1.98,292146,0
2017-03-13,2.01,2.05,1.94,1.96,410004,0
2017-03-14,1.96,2,1.9,1.99,438061,0
2017-03-15,2.04,2.17,2.01,2.17,393769,0
2017-03-16,2.21,2.23,2.1,2.21,450917,0
2017-03-17,2.25,2.28,2.18,2.21,450878,0
2017-03-20,2.21,2.21,2.11,2.18,244975,0
2017-03-21,2.2,2.23,2.03,2.07,307127,0
2017-03-22,2.03,2.0549,2.01,2.01,200300,0
2017-03-23,2.02,2.05,1.95,2.05,351113,0
2017-03-24,2.06,2.06,2,2.03,226522,0
2017-03-27,2,2.09,1.99,2.08,339335,0
2017-03-28,2.07,2.13,2.07,2.11,325667,0
2017-03-29,2.11,2.18,2.104,2.17,263370,0
2017-03-30,2.17,2.17,2.12,2.13,187384,0
2017-03-31,2.16,2.2,2.1,2.17,376039,0
2017-04-03,2.12,2.17,2.0407,2.1,378339,0
2017-04-04,2.09,2.09,2,2.06,244890,0
2017-04-05,2.04,2.06,2,2.01,234904,0
2017-04-06,2,2.09,2,2.06,198595,0
2017-04-07,2.06,2.11,2.04,2.06,228957,0
2017-04-10,2.06,2.22,2.02,2.2,564210,0
2017-04-11,2.22,2.28,2.18,2.25,520283,0
2017-04-12,2.28,2.29,2.15,2.19,349186,0
2017-04-13,2.18,2.23,2.09,2.12,282285,0
2017-04-17,2.1,2.14,2.09,2.11,159626,0
2017-04-18,2.09,2.1,2.05,2.06,155434,0
2017-04-19,2.05,2.06,1.97,1.98,468503,0
2017-04-20,2,2.02,1.97,2,198211,0
2017-04-21,1.97,2.01,1.97,2,149190,0
2017-04-24,2.03,2.03,1.91,1.98,224955,0
2017-04-25,1.99,2.0092,1.95,1.97,156491,0
2017-04-26,1.96,1.97,1.92,1.95,234989,0
2017-04-27,1.95,1.95,1.85,1.87,318121,0
2017-04-28,1.85,1.87,1.72,1.75,642323,0
2017-05-01,1.73,1.825,1.7201,1.79,312535,0
2017-05-02,1.81,1.8199,1.72,1.73,328356,0
2017-05-03,1.73,1.74,1.65,1.67,369808,0
2017-05-04,1.65,1.65,1.53,1.54,555503,0
2017-05-05,1.56,1.62,1.55,1.6,342009,0
2017-05-08,1.55,1.75,1.55,1.73,232646,0
2017-05-09,1.74,1.8,1.67,1.69,230893,0
2017-05-10,1.66,1.78,1.66,1.67,270380,0
2017-05-11,1.67,1.71,1.65,1.67,376006,0
2017-05-12,1.67,1.755,1.67,1.72,162571,0
2017-05-15,1.74,1.775,1.65,1.68,237392,0
2017-05-16,1.69,1.74,1.66,1.68,175388,0
2017-05-17,1.7,1.7,1.6,1.62,225078,0
2017-05-18,1.59,1.65,1.58,1.63,131676,0
2017-05-19,1.63,1.7,1.63,1.68,142224,0
2017-05-22,1.68,1.75,1.67,1.67,67881,0
2017-05-23,1.67,1.7,1.65,1.67,77268,0
2017-05-24,1.65,1.68,1.59,1.61,223157,0
2017-05-25,1.6,1.64,1.55,1.55,485752,0
2017-05-26,1.55,1.61,1.55,1.6,195454,0
2017-05-30,1.6,1.64,1.59,1.6,124077,0
2017-05-31,1.58,1.61,1.55,1.56,141859,0
2017-06-01,1.55,1.64,1.51,1.51,281785,0
2017-06-02,1.5,1.575,1.5,1.5384,154214,0
2017-06-05,1.54,1.58,1.54,1.55,57216,0
2017-06-06,1.54,1.5447,1.5,1.505,110805,0
2017-06-07,1.5,1.54,1.49,1.54,117511,0
2017-06-08,1.54,1.64,1.5388,1.61,152119,0
2017-06-09,1.62,1.66,1.6,1.61,136528,0
2017-06-12,1.61,1.65,1.52,1.53,133595,0
2017-06-13,1.53,1.63,1.53,1.6,63025,0
2017-06-14,1.64,1.64,1.57,1.58,42817,0
2017-06-15,1.55,1.5932,1.55,1.55,53762,0
2017-06-16,1.54,1.5802,1.53,1.56,109776,0
2017-06-19,1.54,1.62,1.54,1.55,66832,0
2017-06-20,1.52,1.56,1.48,1.49,247101,0
2017-06-21,1.46,1.5499,1.46,1.48,94535,0
2017-06-22,1.51,1.5498,1.4975,1.52,46138,0
2017-06-23,1.52,1.59,1.52,1.58,91358,0
2017-06-26,1.6,1.68,1.59,1.68,112060,0
2017-06-27,1.68,1.69,1.6,1.62,179182,0
2017-06-28,1.62,1.6499,1.55,1.56,137718,0
2017-06-29,1.56,1.64,1.56,1.6,323772,0
2017-06-30,1.63,1.64,1.58,1.59,174504,0
2017-07-03,1.6,1.64,1.57,1.6,66324,0
2017-07-05,1.6,1.64,1.6,1.63,113966,0
2017-07-06,1.66,1.66,1.6,1.625,120407,0
2017-07-07,1.62,1.62,1.58,1.58,77214,0
2017-07-10,1.58,1.69,1.54,1.66,875993,0
2017-07-11,1.68,1.68,1.62,1.64,182116,0
2017-07-12,1.63,1.6522,1.62,1.63,99856,0
2017-07-13,1.63,1.65,1.61,1.64,115666,0
2017-07-14,1.65,1.68,1.65,1.65,91319,0
2017-07-17,1.65,1.8,1.65,1.79,760567,0
2017-07-18,1.76,1.78,1.67,1.72,275457,0
2017-07-19,1.74,1.87,1.736,1.82,762985,0
2017-07-20,1.85,1.85,1.73,1.74,340773,0
2017-07-21,1.75,1.7568,1.68,1.69,184880,0
2017-07-24,1.7,1.7399,1.6612,1.685,180642,0
2017-07-25,1.71,1.75,1.69,1.73,185483,0
2017-07-26,1.73,1.7832,1.7,1.75,174800,0
2017-07-27,1.78,1.789,1.7186,1.72,215604,0
2017-07-28,1.72,1.78,1.7,1.75,207115,0
2017-07-31,1.76,1.8,1.71,1.78,186606,0
2017-08-01,1.77,1.82,1.77,1.78,184406,0
2017-08-02,1.75,1.82,1.75,1.77,185338,0
2017-08-03,1.75,1.82,1.75,1.77,136916,0
2017-08-04,1.75,1.8,1.72,1.74,108877,0
2017-08-07,1.75,1.75,1.55,1.62,186297,0
2017-08-08,1.6,1.71,1.6,1.7,100977,0
2017-08-09,1.7,1.71,1.66,1.675,104285,0
2017-08-10,1.69,1.7,1.66,1.68,173099,0
2017-08-11,1.7,1.74,1.6799,1.7,103399,0
2017-08-14,1.69,1.71,1.66,1.67,59064,0
2017-08-15,1.66,1.68,1.63,1.65,69308,0
2017-08-16,1.67,1.7,1.66,1.7,78411,0
2017-08-17,1.68,1.75,1.68,1.7,140881,0
2017-08-18,1.69,1.76,1.68,1.76,62897,0
2017-08-21,1.73,1.75,1.7,1.71,72009,0
2017-08-22,1.71,1.72,1.65,1.65,91221,0
2017-08-23,1.63,1.7,1.63,1.64,126317,0
2017-08-24,1.65,1.69,1.64,1.66,228163,0
2017-08-25,1.65,1.7,1.65,1.67,65507,0
2017-08-28,1.67,1.71,1.67,1.69,97451,0
2017-08-29,1.71,1.87,1.67,1.83,418678,0
2017-08-30,1.87,1.87,1.77,1.8,105680,0
2017-08-31,1.79,1.87,1.79,1.85,181289,0
2017-09-01,1.85,1.91,1.79,1.82,219984,0
2017-09-05,1.84,1.85,1.73,1.77,167340,0
2017-09-06,1.77,1.8,1.75,1.75,148067,0
2017-09-07,1.76,1.785,1.75,1.785,103491,0
2017-09-08,1.79,1.79,1.71,1.73,152637,0
2017-09-11,1.71,1.79,1.71,1.78,124023,0
2017-09-12,1.78,1.83,1.78,1.79,67335,0
2017-09-13,1.81,1.82,1.71,1.71,155191,0
2017-09-14,1.72,1.82,1.72,1.78,94760,0
2017-09-15,1.81,1.81,1.74,1.74,43046,0
2017-09-18,1.74,1.83,1.7,1.7,104215,0
2017-09-19,1.72,1.74,1.66,1.7,225732,0
2017-09-20,1.71,1.74,1.67,1.68,85115,0
2017-09-21,1.68,1.69,1.63,1.65,179970,0
2017-09-22,1.64,1.66,1.64,1.64,150946,0
2017-09-25,1.65,1.66,1.62,1.64,183141,0
2017-09-26,1.65,1.65,1.61,1.61,57568,0
2017-09-27,1.6,1.63,1.6,1.61,74479,0
2017-09-28,1.61,1.62,1.59,1.605,112258,0
2017-09-29,1.59,1.61,1.58,1.6,75331,0
2017-10-02,1.58,1.5805,1.53,1.5501,306612,0
2017-10-03,1.54,1.58,1.5,1.52,168371,0
2017-10-04,1.5,1.53,1.5,1.51,142945,0
2017-10-05,1.51,1.54,1.5,1.505,102925,0
2017-10-06,1.5,1.51,1.5,1.5,158797,0
2017-10-09,1.4805,1.49,1.46,1.465,90604,0
2017-10-10,1.42,1.54,1.4,1.4,465054,0
2017-10-11,1.44,1.46,1.39,1.43,437376,0
2017-10-12,1.43,1.43,1.39,1.395,314113,0
2017-10-13,1.39,1.4299,1.38,1.41,220208,0
2017-10-16,1.41,1.44,1.38,1.41,282377,0
2017-10-17,1.4,1.41,1.36,1.37,188196,0
2017-10-18,1.4,1.41,1.38,1.4,143170,0
2017-10-19,1.39,1.4,1.38,1.4,131778,0
2017-10-20,1.38,1.41,1.38,1.39,157011,0
2017-10-23,1.4,1.41,1.39,1.41,71384,0
2017-10-24,1.3976,1.43,1.38,1.38,87267,0
2017-10-25,1.38,1.43,1.38,1.38,142361,0
2017-10-26,1.39,1.4,1.35,1.36,111033,0
2017-10-27,1.36,1.38,1.295,1.3,474818,0
2017-10-30,1.3,1.33,1.3,1.32,206276,0
2017-10-31,1.35,1.399,1.34,1.38,112446,0
2017-11-01,1.38,1.41,1.38,1.39,120183,0
2017-11-02,1.4,1.4298,1.39,1.39,168465,0
2017-11-03,1.4,1.4,1.33,1.34,158324,0
2017-11-06,1.34,1.38,1.34,1.37,182804,0
2017-11-07,1.36,1.52,1.3536,1.4622,466204,0
2017-11-08,1.45,1.49,1.43,1.43,155233,0
2017-11-09,1.5,1.65,1.5,1.63,1502217,0
2017-11-10,1.67,1.72,1.65,1.69,565611,0
