Date,Open,High,Low,Close,Volume,OpenInt
2014-01-29,91.6,91.6,88,90.1,6535,0
2014-01-30,92.5,92.5,88.1,91,4748,0
2014-01-31,90.5,91.5,90.5,91.2,2752,0
2014-02-03,90.2,91.4,85,85.5,6640,0
2014-02-04,88.5,88.5,80.601,81.8,8953,0
2014-02-05,80.246,81.292,76,79.5,11238,0
2014-02-06,80,84.956,80,83.1,4352,0
2014-02-07,85,85,79.5,80.4,3903,0
2014-02-10,76.7,81,76.7,80.5,6324,0
2014-02-11,81,81,78.6,78.6,6104,0
2014-02-12,78.5,84.5,78.5,83,4766,0
2014-02-13,83.7,85,81,85,4056,0
2014-02-14,83.5,87.5,83.5,86.001,4536,0
2014-02-18,85.9,87.9,82,85.7,5085,0
2014-02-19,85,85,82.1,82.4,4999,0
2014-02-20,81,87.4,81,82.5,1984,0
2014-02-21,83.1,87.4,83.1,87.4,5534,0
2014-02-24,89,92.5,89,89.9,10162,0
2014-02-25,91.2,92,89.5,90,2750,0
2014-02-26,91.1,92,89.6,90.7,7042,0
2014-02-27,90.1,92.4,89.2,91.5,6258,0
2014-02-28,90.501,91,86.2,89.55,4398,0
2014-03-03,86.087,91.5,85.122,90.4,4830,0
2014-03-04,90.5,91.8,89.5,91.6,6421,0
2014-03-05,89.9,92.6,89.5,91.3,8018,0
2014-03-06,91.7,91.8,89.6,90,5149,0
2014-03-07,89.8,90.5,87,90.3,4348,0
2014-03-10,92.5,92.5,89.5,90.5,4714,0
2014-03-11,91,92.5,85.1,87,14046,0
2014-03-12,87.2,89.9,85.11,89.8,4189,0
2014-03-13,89.3,90.5,86.3,88.1,5899,0
2014-03-14,88.4,89.9,86.901,88.8,3605,0
2014-03-17,87.5,91.2,87.5,89,6431,0
2014-03-18,91.5,91.5,87.5,89.7,6254,0
2014-03-19,90.4,90.4,88.5,89.4,3353,0
2014-03-20,89.8,90.2,88.6,90,3326,0
2014-03-21,90.4,90.8,88.1,88.1,18944,0
2014-03-24,88.7,88.7,83,85.2,11931,0
2014-03-25,86.4,86.8,84.401,85,2814,0
2014-03-26,86.5,89,83,86,4830,0
2014-03-27,89.9,89.9,83.5,87.1,7031,0
2014-03-28,86.4,87.2,83.2,84.25,2391,0
2014-03-31,79.7,85.4,78.5,84.3,5282,0
2014-04-01,80.535,84,80.535,82.5,6141,0
2014-04-02,82.4,84.5,81.4,82.1,1258,0
2014-04-03,83.7,85,82.3,84.9,3407,0
2014-04-04,83.7,84.8,78.3,78.6,4546,0
2014-04-07,78.8,82.499,77.7,77.7,3098,0
2014-04-08,79.6,79.6,73.7,75.2,3697,0
2014-04-09,74.5,78.3,72.51,77.8,5911,0
2014-04-10,77.5,77.5,75.2,76.4,2790,0
2014-04-11,75.2,76.7,73.5,73.5,5149,0
2014-04-14,76.9,76.9,66.204,67.9,16301,0
2014-04-15,64.9,69.9,63.3,67.4,13641,0
2014-04-16,68,79.9,67.7,78.9,9991,0
2014-04-17,78.9,80.7,75.2,77.3,7105,0
2014-04-21,76.1,80.8,76,77.1,2137,0
2014-04-22,77.3,80,76.1,79.4,2745,0
2014-04-23,79.6,80.2,77.801,79,4102,0
2014-04-24,79.2,79.4,78.1,79,3548,0
2014-04-25,78.2,79.2,75.1,77.1,5692,0
2014-04-28,75.5,78.099,73.2,73.5,5467,0
2014-04-29,73,74.6,70.3,71.8,8360,0
2014-04-30,71.6,73.1,70.701,71.3,3290,0
2014-05-01,70.7,72,68,68.7,7098,0
2014-05-02,69,70.4,67.5,69.4,1484,0
2014-05-05,69.5,69.5,67.8,68.9,927,0
2014-05-06,69,69.5,68,68.3,4676,0
2014-05-07,67.8,68.9,66.7,66.7,3042,0
2014-05-08,65.5,68.3,65,66.399,2958,0
2014-05-09,66.5,69.4,62.71,66.2,5739,0
2014-05-12,67,70,66,66.4,2601,0
2014-05-13,67.1,69.5,66.3,68,3641,0
2014-05-14,68.5,68.5,66.3,67.4,2906,0
2014-05-15,66,68.5,65.5,68.5,2418,0
2014-05-16,68.2,68.2,65.1,66.4,2913,0
2014-05-19,66.3,67.843,65.6,66.8,3068,0
2014-05-20,66,67.399,64.2,66.4,1283,0
2014-05-21,68.2,68.3,66.1,66.2,3378,0
2014-05-22,67.5,67.5,66,66.1,2728,0
2014-05-23,65,66.8,64.6,65.5,3612,0
2014-05-27,65.5,68.7,64.772,66.5,5495,0
2014-05-28,65.8,68.3,65.8,66.2,4611,0
2014-05-29,66.4,70.1,66.4,70,8115,0
2014-05-30,69.7,69.79,66.4,67.4,2617,0
2014-06-02,67.4,69.5,67.4,69.5,4011,0
2014-06-03,69.421,69.421,68,68.1,2794,0
2014-06-04,70,70.7,67.5,67.7,1361,0
2014-06-05,66.2,68.3,65.8,67,3586,0
2014-06-06,68.5,72,67.3,67.3,2978,0
2014-06-09,67.6,69.3,65.5,67.6,5351,0
2014-06-10,68,68.4,65.8,66.1,3160,0
2014-06-11,67.5,67.95,65,66.4,7797,0
2014-06-12,66.9,68.5,64.5,66.7,4633,0
2014-06-13,67,67.5,65.7,66.9,2668,0
2014-06-16,67.5,67.5,63.5,65.6,2435,0
2014-06-17,66.1,66.9,64.5,66.9,2002,0
2014-06-18,66.9,66.9,63.301,64.2,2204,0
2014-06-19,64.9,66.3,62.5,64,3506,0
2014-06-20,63.7,65.3,63,63,4954,0
2014-06-23,62.7,64.8,58.7,59.1,9832,0
2014-06-24,59.6,62.165,58.5,59.5,6064,0
2014-06-25,58.9,59.8,56.5,58,5705,0
2014-06-26,56.6,58.7,52.5,58,7798,0
2014-06-27,57.7,57.7,54,56.2,3426,0
2014-06-30,56.3,57.3,54.1,55,5878,0
2014-07-01,56.2,58.5,55.1,57.4,7347,0
2014-07-02,57.5,61,57,60.4,7980,0
2014-07-03,60,62.3,58.879,60.7,2367,0
2014-07-07,62.499,62.499,59.1,59.9,3347,0
2014-07-08,59.3,59.3,55.2,55.9,6135,0
2014-07-09,56,58,54.1,54.1,2979,0
2014-07-10,54.2,55,53.2,54,3046,0
2014-07-11,55,56,53.1,54.399,3005,0
2014-07-14,54.9,55.5,50.7,51.7,6544,0
2014-07-15,51.1,54.6,50.9,52.7,6632,0
2014-07-16,53.3,54.5,51.9,53.6,4174,0
2014-07-17,53,55.1,51.8,54.1,3770,0
2014-07-18,55,55.1,53.6,54.7,3958,0
2014-07-21,53.9,55.2,51.9,52.9,2461,0
2014-07-22,53.5,53.899,52.6,52.7,2190,0
2014-07-23,53.1,55.1,52.5,52.5,2973,0
2014-07-24,53.7,54.1,52,52.5,2126,0
2014-07-25,52.6,54.3,51.1,52.2,2680,0
2014-07-28,51.688,51.688,48.6,49.7,3984,0
2014-07-29,50.5,50.8,47.5,50,4537,0
2014-07-30,50.5,52.499,49,52.4,1402,0
2014-07-31,51,57.9,50.1,54.9,5039,0
2014-08-01,57.2,58.3,53.9,56,3052,0
2014-08-04,57,60,55,58.7,3660,0
2014-08-05,56.5,58.5,55.6,56.5,4136,0
2014-08-06,56.5,59.9,55.2,56.9,4585,0
2014-08-07,57.3,59.999,56.2,57.3,1070,0
2014-08-08,55.5,60,55.5,59.3,3313,0
2014-08-11,59.6,59.6,57.701,59.1,1002,0
2014-08-12,60,60,57,58.9,2913,0
2014-08-13,58.3,58.3,51.6,56.3,1918,0
2014-08-14,56.3,57.279,55.2,56,1250,0
2014-08-15,55.6,57.399,55.2,55.2,880,0
2014-08-18,57.4,57.5,54.94,57,2181,0
2014-08-19,57.4,57.4,54.3,55.1,816,0
2014-08-20,55.6,56,54.42,55.85,1257,0
2014-08-21,54.7,55,54.5,54.9,1236,0
2014-08-22,54.154,54.154,52.6,53.999,1322,0
2014-08-25,54.7,54.8,53.2,54.2,1837,0
2014-08-26,52.4,54,50.8,50.902,3459,0
2014-08-27,51,54.9,50,50.5,2343,0
2014-08-28,50.8,51.89,50,51.5,3639,0
2014-08-29,51,54.799,51,54,2421,0
2014-09-02,54.4,54.8,49.8,54.5,1566,0
2014-09-03,56,57.386,54.7,54.7,3491,0
2014-09-04,52.401,54.8,52.301,52.8,943,0
2014-09-05,52.2,52.5,51.1,51.9,933,0
2014-09-08,50.8,52.3,50.6,51.8,672,0
2014-09-09,52.4,54.3,52.1,53.6,1021,0
2014-09-10,53.3,54.5,51.8,51.8,680,0
2014-09-11,51.6,53.4,49.2,51.2,4624,0
2014-09-12,49.999,51,49.999,50,774,0
2014-09-15,49.705,53.5,47.59,48.1,6982,0
2014-09-16,48.5,51.7,48.5,49.9,1610,0
2014-09-17,49.1,50.5,49,49.71,2895,0
2014-09-18,50.5,51.5,50,50,1200,0
2014-09-19,50.2,50.999,49,49.2,1069,0
2014-09-22,49,49,47.701,48.2,344,0
2014-09-23,48.2,48.2,45.779,46.5,1935,0
2014-09-24,45.101,48,45.101,46.9,1556,0
2014-09-25,46.51,46.51,45.001,46.2,984,0
2014-09-26,46,48.4,46,47.8,1418,0
2014-09-29,47,49.8,47,49.2,467,0
2014-09-30,46.7,49.5,46.7,48.5,1091,0
2014-10-01,45.254,49.5,45.254,48.4,1091,0
2014-10-02,47.8,48.4,46.5,47.5,1936,0
2014-10-03,47.5,48.8,47.001,47.001,1434,0
2014-10-06,48.5,48.5,46.4,46.5,2262,0
2014-10-07,47,48,44.6,45.1,3699,0
2014-10-08,45,47.3,44.5,47.3,739,0
2014-10-09,45.3,47.5,44.716,47.499,913,0
2014-10-10,46.1,47.4,45.4,45.8,1195,0
2014-10-13,46.3,47,44.5,45.7,2412,0
2014-10-14,44.6,45.6,42.9,45,2995,0
2014-10-15,43.6,46,39.2,41.5,7846,0
2014-10-16,45,45.9,42.5,45.6,2249,0
2014-10-17,44.5,46,42.7,44.21,1004,0
2014-10-20,44.6,44.637,43,43.9,2783,0
2014-10-21,43.1,43.9,42.5,43.7,2070,0
2014-10-22,43,43.8,41.2,41.3,3760,0
2014-10-23,43.5,44.05,40,42.5,5671,0
2014-10-24,42.1,42.5,41.372,41.5,1602,0
2014-10-27,41.1,42.3,37.9,38.9,7695,0
2014-10-28,40.8,40.8,37,39.2,4563,0
2014-10-29,41,42.499,38.801,41,5909,0
2014-10-30,42.1,45.3,40.5,44.9,5984,0
2014-10-31,46,48,42.5,46.5,5811,0
2014-11-03,48.1,61.199,48.1,52.4,70573,0
2014-11-04,52.4,53.4,49.4,49.9,9258,0
2014-11-05,50.6,50.9,46.4,50,4038,0
2014-11-06,50,50,47.835,48.8,1748,0
2014-11-07,49.499,51.899,45.1,51.3,3142,0
2014-11-10,51.4,52.699,50.95,51.3,3229,0
2014-11-11,50.5,51.85,50.1,50.99,1751,0
2014-11-12,51.261,51.7,50.701,51,2350,0
2014-11-13,50.7,52,50.7,50.901,1980,0
2014-11-14,51.8,51.8,50,50.5,3970,0
2014-11-17,50.722,51.001,49.5,49.6,3210,0
2014-11-18,49.9,50.9,48.7,50,2618,0
2014-11-19,50,50,46.6,47.9,3566,0
2014-11-20,47.5,52.7,47.5,51.4,32824,0
2014-11-21,51.5,51.6,50,50.9,6084,0
2014-11-24,51.3,51.3,48.8,48.8,6884,0
2014-11-25,49.8,50.6,48.5,49,1755,0
2014-11-26,51.2,51.2,48.8,48.9,3517,0
2014-11-28,49.95,49.95,49,49,910,0
2014-12-01,48.8,49.5,46.7,46.7,4312,0
2014-12-02,47.1,50,46,46.6,5950,0
2014-12-03,47,47.4,44.4,45.3,7015,0
2014-12-04,45.8,45.9,43.8,45,5707,0
2014-12-05,44.4,45.25,42.5,43.25,3573,0
2014-12-08,42.5,49.399,42.5,45,3317,0
2014-12-09,44,44.499,43,44.2,2538,0
2014-12-10,43.7,44,42.1,42.7,4331,0
2014-12-11,43,44,40.1,41.5,5978,0
2014-12-12,40.6,42.5,39.3,40.1,4512,0
2014-12-15,39.5,41.6,39.5,39.8,3225,0
2014-12-16,39,40,39,39.448,6651,0
2014-12-17,40.904,42.2,37.5,42.199,19716,0
2014-12-18,42.2,42.2,40.2,41.6,5381,0
2014-12-19,41.8,41.9,40,40.3,7738,0
2014-12-22,40,40.7,38.7,39.788,6811,0
2014-12-23,41.9,41.9,39.7,39.8,7339,0
2014-12-24,38.7,41.6,38.7,39.6,3583,0
2014-12-26,39,41.9,39,40.9,10702,0
2014-12-29,42.4,49,42,46.3,14711,0
2014-12-30,46.5,50,44.1,49.8,11957,0
2014-12-31,50.3,53.4,47,53,19267,0
2015-01-02,54.4,54.4,50,52,9178,0
2015-01-05,52.5,54.099,50.5,52.9,8171,0
2015-01-06,53.5,54.3,52.08,52.9,14460,0
2015-01-07,52.7,57.19,52.16,54.5,36893,0
2015-01-08,55.4,55.5,53.9,54.2,4815,0
2015-01-09,54,54.82,53.5,53.6,3760,0
2015-01-12,54.1,55,51.5,52,9258,0
2015-01-13,53.7,53.7,50,51.9,10218,0
2015-01-14,52,53.6,50.5,53,17348,0
2015-01-15,54,54.6,52,52.7,13530,0
2015-01-16,51.9,52.1,49,51.2,8403,0
2015-01-20,52,52.02,50.7,51.4,5457,0
2015-01-21,50.38,51.25,49,49.899,4795,0
2015-01-22,49.799,50.6,49,49.72,5436,0
2015-01-23,49.5,51,49.1,50.7,2481,0
2015-01-26,49.7,51.1,49.1,49.6,3453,0
2015-01-27,48.5,50.7,47.731,50.7,4167,0
2015-01-28,49.6,50.301,49,49.3,2006,0
2015-01-29,49.2,50.5,49,49.8,4454,0
2015-01-30,50,50.6,49.145,49.8,774,0
2015-02-02,50.5,51,50,50.1,4543,0
2015-02-03,52,57.23,51,52.5,12851,0
2015-02-04,53.3,61,52.6,60,36124,0
2015-02-05,61,62.9,60.1,61.5,15081,0
2015-02-06,61.8,63,60,62.3,8015,0
2015-02-09,62.5,65.5,59.1,60,15256,0
2015-02-10,60.8,60.8,57.5,59.5,7639,0
2015-02-11,59.5,61.8,59.1,59.5,7220,0
2015-02-12,60.4,62.4,58.3,60.5,7300,0
2015-02-13,60.9,62,59.4,61.4,4107,0
2015-02-17,61,62.5,59,60.1,9820,0
2015-02-18,60.1,62.256,58.8,60.7,4998,0
2015-02-19,61.6,61.6,58.96,60.2,2182,0
2015-02-20,60.6,61.2,59,60,4090,0
2015-02-23,60,61.12,59,60,7407,0
2015-02-24,60,64.9,57,57.2,9478,0
2015-02-25,56.5,59.9,52.801,59.6,4943,0
2015-02-26,60,60,55.2,56.4,10801,0
2015-02-27,58.199,58.199,55.655,55.8,3857,0
2015-03-02,56.5,57,54.4,55.6,5850,0
2015-03-03,54.7,55.9,53.3,54.3,3710,0
2015-03-04,53.1,54.5,53.1,53.4,3260,0
2015-03-05,53.5,54.3,51.8,53.6,6010,0
2015-03-06,53.6,53.9,52.2,52.9,4390,0
2015-03-09,52.5,53.7,52.5,53.4,4450,0
2015-03-10,52.6,55.2,52,52,10180,0
2015-03-11,52.3,53,50,51.8,10840,0
2015-03-12,51.5,53.2,51.1,51.7,2410,0
2015-03-13,51.5,52.1,50.2,52.1,4600,0
2015-03-16,51.7,52,50.6,51,2700,0
2015-03-17,50.6,52.2,50.5,52,5280,0
2015-03-18,52.2,53.9,52.2,53.6,1760,0
2015-03-19,53.7,54.8,53.4,53.8,3760,0
2015-03-20,53.9,54.5,52.8,53,3320,0
2015-03-23,53.5,55,52.8,54,17310,0
2015-03-24,54,54.6,52.6,52.6,9940,0
2015-03-25,53.1,53.9,52,52.6,6890,0
2015-03-26,52.9,53.1,51.2,52.3,5800,0
2015-03-27,52.6,52.7,51.6,52.5,3730,0
2015-03-30,52.2,53,51.1,51.7,2990,0
2015-03-31,51.5,52.5,51.4,52,4240,0
2015-04-01,52.1,52.4,51.8,51.9,2060,0
2015-04-02,52.1,52.1,50.4,51.4,5340,0
2015-04-06,51.5,51.9,50.4,50.5,2150,0
2015-04-07,50.9,50.9,49.504,50.2,7561,0
2015-04-08,49.6,49.9,47.6,48,13070,0
2015-04-09,48.4,48.68,47,47.7,4904,0
2015-04-10,50.1,50.3,46.6,46.7,6130,0
2015-04-13,47.3,48.4,46.9,48.3,2800,0
2015-04-14,48.9,50.2,48.1,49.5,5830,0
2015-04-15,49.5,50.98,49.5,50.5,3292,0
2015-04-16,49.8,50.997,49.3,49.7,9938,0
2015-04-17,49.7,49.9,48.2,48.5,4190,0
2015-04-20,49.3,49.3,46.8,47.3,4962,0
2015-04-21,47.3,47.499,43.9,45.5,34579,0
2015-04-22,46.5,49.8,46,48.8,10091,0
2015-04-23,48.8,49.5,47,48,11220,0
2015-04-24,48.2,49.8,48.2,49.6,12490,0
2015-04-27,50,50.4,48.6,49.3,4910,0
2015-04-28,49.9,50,48.8,48.8,3280,0
2015-04-29,50,51.4,48,50.9,57310,0
2015-04-30,50.7,50.7,48.2,48.7,5890,0
2015-05-01,49,49.7,47.5,48,7720,0
2015-05-04,48.3,48.9,47,47.5,20860,0
2015-05-05,48.2,48.4,45.7,46.7,17710,0
2015-05-06,47.3,47.9,46.2,47.3,6959,0
2015-05-07,47.9,48,45.5,46.9,9815,0
2015-05-08,47.4,48,45.1,45.1,25300,0
2015-05-11,47,48.3,46,47.4,23080,0
2015-05-12,47.6,51.7,47.499,49.3,26872,0
2015-05-13,50,50,47,47.7,16150,0
2015-05-14,48.3,48.3,47,47.5,8740,0
2015-05-15,46.5,47,43.4,44.8,16052,0
2015-05-18,44.5,45.6,43.5,44,7313,0
2015-05-19,44.2,44.2,42.5,43.1,6180,0
2015-05-20,43,44.1,41.8,43.5,9990,0
2015-05-21,45,45,43.5,44,2700,0
2015-05-22,44.2,46,44.2,45.8,3480,0
2015-05-26,45.5,46.3,44.4,44.601,5514,0
2015-05-27,45,47.5,44.6,46.9,5470,0
2015-05-28,46.9,49,46.3,48.4,6999,0
2015-05-29,48.5,49.8,48.5,49.5,4730,0
2015-06-01,49.2,50,48.9,49.8,3310,0
2015-06-02,49.9,50.899,49.1,50.5,7050,0
2015-06-03,50,50.1,49.3,49.3,6270,0
2015-06-04,49.2,49.2,47.1,48,5980,0
2015-06-05,49.1,52,47.5,51.3,16250,0
2015-06-08,51.9,54,50.1,53.4,10410,0
2015-06-09,53.8,53.8,52,53.7,5322,0
2015-06-10,53.9,54.8,53,54.8,7730,0
2015-06-11,55,56.5,53.88,54.9,7981,0
2015-06-12,54.9,55.8,54,54.4,4670,0
2015-06-15,54.5,55,52.5,52.5,4810,0
2015-06-16,53,54.2,52.7,53.1,4200,0
2015-06-17,53.7,54,52.6,53,8350,0
2015-06-18,52.9,55.1,52.5,53.2,4660,0
2015-06-19,53,55.3,51.5,52,19530,0
2015-06-22,52.5,52.8,50.6,50.6,5830,0
2015-06-23,50.6,51.7,50.2,50.8,3968,0
2015-06-24,51.1,52,50.9,51.5,5210,0
2015-06-25,51.6,52.2,50.6,51,20360,0
2015-06-26,54.2,54.3,52,53.5,15040,0
2015-06-29,52,53.6,51.8,52,5840,0
2015-06-30,52.9,53,51.4,52.7,3315,0
2015-07-01,53,55.3,52.4,53.5,4800,0
2015-07-02,53,54.4,53,54.2,2560,0
2015-07-06,53,56.6,52.3,55.5,9850,0
2015-07-07,56,56,52.1,52.4,7470,0
2015-07-08,53,53.6,50.3,51,10500,0
2015-07-09,52,52,49.5,51,8340,0
2015-07-10,51.5,52.7,51.5,51.9,1790,0
2015-07-13,52,54.4,51.6,54,4040,0
2015-07-14,54,55.9,54,54.6,8542,0
2015-07-15,55,55.3,51.7,52.2,5110,0
2015-07-16,52.3,53.7,52.3,52.7,2220,0
2015-07-17,52.6,53,52.5,52.6,3130,0
2015-07-20,52.5,55,50.6,50.9,6530,0
2015-07-21,52,52,50.1,51.6,8480,0
2015-07-22,51.1,51.6,49.7,51.1,10710,0
2015-07-23,50.7,52,50.6,50.9,2000,0
2015-07-24,51.2,51.6,49.7,50,3020,0
2015-07-27,49.4,49.4,47.6,48.8,3370,0
2015-07-28,49.2,49.8,48.2,48.8,2640,0
2015-07-29,49,50.1,49,49.4,2600,0
2015-07-30,49.4,49.6,48.6,49.4,4300,0
2015-07-31,49.9,50,48.1,49.8,4400,0
2015-08-03,49.8,51.2,49.8,50.8,3605,0
2015-08-04,50.5,51.7,49.6,50.7,4280,0
2015-08-05,50.7,51.9,50.6,51.4,5990,0
2015-08-06,51.4,51.999,49.1,51.15,13967,0
2015-08-07,51,51.2,48,49.5,6200,0
2015-08-10,49.4,50.8,48.2,48.2,4970,0
2015-08-11,48.5,48.5,47.328,47.6,3165,0
2015-08-12,48.3,48.3,46.5,47.1,4390,0
2015-08-13,47.4,48.3,47.4,47.9,1630,0
2015-08-14,47.6,48,46.6,46.7,1990,0
2015-08-17,46.6,47.4,45.2,46.1,3540,0
2015-08-18,46.3,46.8,45.8,45.8,1900,0
2015-08-19,45.8,46.4,44.2,45.2,2890,0
2015-08-20,44.8,45.6,44.5,45,6710,0
2015-08-21,44.5,44.9,42.5,44.3,4990,0
2015-08-24,42.7,43.35,41.9,42.5,5345,0
2015-08-25,42.6,43.6,41.7,41.7,5050,0
2015-08-26,41.7,42.9,41,42,5680,0
2015-08-27,42.5,43.8,42.1,42.9,960,0
2015-08-28,43,44.5,42.9,44,3180,0
2015-08-31,44,45.4,43,45,3920,0
2015-09-01,45,47,44.9,46.8,3540,0
2015-09-02,47.4,47.4,46,46.6,4270,0
2015-09-03,47.2,47.2,46.2,46.3,4160,0
2015-09-04,45.5,46.2,44.8,44.8,8820,0
2015-09-08,45.8,45.8,44.2,44.5,2370,0
2015-09-09,45.8,45.8,44.3,44.3,4390,0
2015-09-10,44.6,44.8,42.7,43,5031,0
2015-09-11,43.3,45.4,43,44.7,4500,0
2015-09-14,44.1,44.6,41.5,42.2,4780,0
2015-09-15,42.9,45.1,42.8,43.9,4340,0
2015-09-16,43.8,46.6,43.8,46.5,3560,0
2015-09-17,46.1,46.8,44.4,45.3,4900,0
2015-09-18,44.6,46,42.8,42.8,11350,0
2015-09-21,43.3,43.8,40.3,40.6,6220,0
2015-09-22,40.6,40.9,38,39.2,6880,0
2015-09-23,39.9,40.2,39.3,39.5,2200,0
2015-09-24,39.8,41.4,38,38.9,5281,0
2015-09-25,39,39.1,36,37.2,7320,0
2015-09-28,36.6,36.6,33.2,34.2,11134,0
2015-09-29,33.8,35,31.1,32.6,7590,0
2015-09-30,33.1,35.1,31.6,31.7,8210,0
2015-10-01,32,33.3,31.2,32.1,12530,0
2015-10-02,32,35.5,31.5,34.5,5720,0
2015-10-05,35.3,36.7,34,35.3,3894,0
2015-10-06,35.1,37.5,35,37,6090,0
2015-10-07,37.5,38.8,36.2,37.5,5260,0
2015-10-08,37.3,38.6,34.5,35.3,8430,0
2015-10-09,35.2,37.3,34.7,35.6,1940,0
2015-10-12,36,37.5,35.5,36,9296,0
2015-10-13,35.7,36.7,34.7,34.8,3850,0
2015-10-14,34.7,37.3,34.7,35.5,1980,0
2015-10-15,35.6,38.2,35.3,37.4,3750,0
2015-10-16,37.5,37.7,35.6,36.6,3710,0
2015-10-19,35.3,36.4,35.3,35.9,2530,0
2015-10-20,35.3,36.2,35,35.15,4081,0
2015-10-21,35,35.6,34.1,35.6,4490,0
2015-10-22,35.6,35.6,32,32.8,7400,0
2015-10-23,33,35.9,31.9,35.1,5980,0
2015-10-26,35.6,35.6,33.2,34.4,1530,0
2015-10-27,33.7,35.6,33.4,35.2,8500,0
2015-10-28,35,36.3,34,35.6,4420,0
2015-10-29,35.7,35.9,27.6,30.1,65410,0
2015-10-30,29.5,30.7,29,30.7,8720,0
2015-11-02,30.2,31.8,30.2,31.8,3758,0
2015-11-03,31.9,34,31.6,33.7,4030,0
2015-11-04,33.9,33.9,33.2,33.6,2910,0
2015-11-05,33.4,33.7,27.5,27.8,40720,0
2015-11-06,29.5,30,27.9,29.5,19560,0
2015-11-09,29.5,30.5,28.5,30.2,13551,0
2015-11-10,30.6,30.6,28.5,29.3,14650,0
2015-11-11,29.5,30.1,28,28.8,4600,0
2015-11-12,29,29,27,27.7,12550,0
2015-11-13,27.7,27.9,27,27.5,7110,0
2015-11-16,27.2,27.8,25.6,26.9,14810,0
2015-11-17,27,27,26,26.6,4600,0
2015-11-18,26.3,26.6,26.2,26.3,2700,0
2015-11-19,26.4,27,26,27,4290,0
2015-11-20,27,28.5,26.6,28.1,2980,0
2015-11-23,28.2,28.2,26.9,28,5660,0
2015-11-24,27.7,27.8,24.2,25.6,25840,0
2015-11-25,24.9,26.4,24.3,26.1,2750,0
2015-11-27,25.9,27.4,25.1,26.4,3470,0
2015-11-30,25.9,27.3,25.7,26.5,5780,0
2015-12-01,26.4,27.206,26.1,26.5,4637,0
2015-12-02,26.3,26.5,25,26.05,3722,0
2015-12-03,26,26.2,24.8,25.2,5408,0
2015-12-04,25.1,25.3,24,24.5,4460,0
2015-12-07,24.4,26.2,23.8,23.8,6420,0
2015-12-08,23.8,24.2,18.6,20.5,36317,0
2015-12-09,20.6,22.1,20.2,21.5,8020,0
2015-12-10,21.5,23.6,21,23,15550,0
2015-12-11,23,23.2,21.9,22.1,6150,0
2015-12-14,22,22.4,21.1,21.6,7961,0
2015-12-15,22.2,22.5,20.1,20.9,10860,0
2015-12-16,21.1,21.9,20.4,20.5,9280,0
2015-12-17,20.1,22.3,20,20.6,10440,0
2015-12-18,20.8,23.9,20.4,20.5,12160,0
2015-12-21,20.9,21.4,20.4,20.5,10680,0
2015-12-22,20.5,21.5,20.3,21.2,11029,0
2015-12-23,20.9,22.5,20.4,22,12370,0
2015-12-24,21.6,22.3,21.3,21.65,4315,0
2015-12-28,21.3,21.802,21.1,21.1,5645,0
2015-12-29,21.2,21.2,20.7,20.8,13312,0
2015-12-30,20.7,21.2,20.7,20.7,5943,0
2015-12-31,20.7,21.6,20.7,21.4,22416,0
2016-01-04,21.5,22.2,21.172,22,11587,0
2016-01-05,22.3,22.965,21.7,22,4673,0
2016-01-06,22.2,22.499,21.2,21.9,3451,0
2016-01-07,21.5,21.7,20.7,21,7645,0
2016-01-08,21.115,21.5,20.5,20.9,5625,0
2016-01-11,21.2,21.5,20.7,20.9,15982,0
2016-01-12,21,21,19.2,19.2,12722,0
2016-01-13,19.5,20,15.7,16.8,12896,0
2016-01-14,16.9,17.7,16.5,17.3,5477,0
2016-01-15,15.78,18.8,15.78,16.8,10335,0
2016-01-19,16.6,17.2,15.4,15.6,4560,0
2016-01-20,15.701,15.701,14.74,14.9,8531,0
2016-01-21,14.9,16.7,14.8,15.3,9602,0
2016-01-22,15.8,16.8,15.8,16.3,5769,0
2016-01-25,16,16.572,15.6,15.6,4081,0
2016-01-26,16,16.3,15.5,15.8,1733,0
2016-01-27,16.3,19.2,16.1,17.2,9145,0
2016-01-28,17.5,17.5,15.8,15.8,7004,0
2016-01-29,15.7,17.1,15.5,16.6,2325,0
2016-02-01,16.4,16.5,15.5,15.9,3664,0
2016-02-02,15.4,17.3,14.301,17.1,16299,0
2016-02-03,18.7,19.8,14.3,16.5,25058,0
2016-02-04,16.5,16.799,15.8,16.2,3288,0
2016-02-05,16,16.5,15.3,15.6,1141,0
2016-02-08,15.21,15.21,14.5,14.5,4672,0
2016-02-09,14.5,15.1,14.16,14.599,5225,0
2016-02-10,14.5,15.5,14.3,14.6,5905,0
2016-02-11,14.608,15,13.6,13.9,12844,0
2016-02-12,14.1,15,13.5,14.4,4095,0
2016-02-16,15,15.3,13.2,13.2,3611,0
2016-02-17,13.6,15.4,13.6,14.6,2656,0
2016-02-18,14.8,15.4,12.3,12.8,17550,0
2016-02-19,12.8,13.799,12.1,12.1,6141,0
2016-02-22,12.4,14.2,12.298,13.1,6935,0
2016-02-23,13,13,7.6,11.45,23004,0
2016-02-24,11.5,11.5,10.3,10.5,12358,0
2016-02-25,10.5,10.96,10.2,10.4,8468,0
2016-02-26,10.2,10.6,9.7,9.902,16821,0
2016-02-29,10,10.605,9.9,10,20752,0
2016-03-01,10.4,10.4,9.4,9.68,27717,0
2016-03-02,10,10,9.1,9.5,5608,0
2016-03-03,9.28,9.8,9.12,9.3,8279,0
2016-03-04,9.5,10,9.2,9.8,9591,0
2016-03-07,9.8,10.4,9.6,9.801,15086,0
2016-03-08,9.9,10,9.3,9.35,15468,0
2016-03-09,10,10.3,9.301,9.35,18142,0
2016-03-10,9.65,9.886,9,9.3,70046,0
2016-03-11,9.3,9.78,9.3,9.535,8201,0
2016-03-14,9.6,9.7,9.3,9.5,8141,0
2016-03-15,9.6,9.8,9,9.3,6599,0
2016-03-16,9.3,9.5,8.5,8.95,12251,0
2016-03-17,9,9.2,8.6,8.8,5580,0
2016-03-18,8.9,9.3,8.6,8.9,8420,0
2016-03-21,9,9.1,8.7,8.9,6621,0
2016-03-22,8.7,9.27,8.5,8.501,6376,0
2016-03-23,8.728,8.8,8.6,8.7,5068,0
2016-03-24,8.7,8.953,8.5,8.786,3094,0
2016-03-28,8.9,9,8.5,8.8,6364,0
2016-03-29,8.7,9,8.5,8.5,3257,0
2016-03-30,8.7,8.8,8.5,8.602,9575,0
2016-03-31,8.5,8.689,8.2,8.2,69807,0
2016-04-01,8.4,8.5,8.051,8.051,16031,0
2016-04-04,8,8.7,8,8.2,29914,0
2016-04-05,8.4,8.4,8.082,8.082,6089,0
2016-04-06,8.1,8.4,8.1,8.1,4689,0
2016-04-07,8.2,8.6,8,8.2,10423,0
2016-04-08,8.2,8.3,8,8,10015,0
2016-04-11,8,8,7.25,7.312,17904,0
2016-04-12,7.3,7.725,7,7.164,14015,0
2016-04-13,7.2,7.5,7,7.3,18164,0
2016-04-14,7.4,7.499,7.3,7.35,18690,0
2016-04-15,7.4,7.4,7.02,7.106,4102,0
2016-04-18,7.201,7.3,7.051,7.15,9539,0
2016-04-19,7.2,7.55,7.2,7.276,4816,0
2016-04-20,7.3,7.4,7.01,7.4,4835,0
2016-04-21,7.3,7.6,7.2,7.3,11308,0
2016-04-22,7.3,7.43,7.05,7.05,8185,0
2016-04-25,7.1,8,7.1,7.7,75868,0
2016-04-26,7.8,11.1,7.7,10.5,206711,0
2016-04-27,10.7,10.9,9.6,9.72,85922,0
2016-04-28,9.9,10,8.801,9.3,32886,0
2016-04-29,9.3,9.3,8.8,9.1,11429,0
2016-05-02,9.15,9.3,8.8,8.8,9537,0
2016-05-03,8.9,9.37,8.803,9.1,7171,0
2016-05-04,9.25,9.8,8.801,9.2,20930,0
2016-05-05,9.6,9.8,9.1,9.35,10927,0
2016-05-06,9.35,9.35,8.8,9,6116,0
2016-05-09,9.1,9.6,9,9.1,15666,0
2016-05-10,9.3,9.4,8.8,8.9,14154,0
2016-05-11,9,9,8.6,8.6,14753,0
2016-05-12,8.5,9.3,8.5,8.63,8906,0
2016-05-13,9.061,9.2,8.7,8.7,5141,0
2016-05-16,8.7,9.14,8.7,8.751,9792,0
2016-05-17,8.7,9.2,8.7,9.2,3479,0
2016-05-18,9.48,11.901,9.2,11.401,88075,0
2016-05-19,11.2,13.399,10.6,11.899,71046,0
2016-05-20,12.2,14.8,11.9,12.9,79033,0
2016-05-23,13.5,14.3,12,12.7,41307,0
2016-05-24,12.9,12.999,11.9,12.3,14855,0
2016-05-25,12.7,12.8,12.392,12.561,6076,0
2016-05-26,12.7,12.8,12,12.5,8896,0
2016-05-27,12.4,12.7,12.001,12.4,4082,0
2016-05-31,12.5,12.7,12.1,12.5,4134,0
2016-06-01,12.3,12.3,10,11.1,16670,0
2016-06-02,11.2,11.8,11.1,11.4,7170,0
2016-06-03,11.5,11.8,11.2,11.4,7739,0
2016-06-06,12,12.3,11.1,11.2,12497,0
2016-06-07,11.4,12.3,11,12.3,12982,0
2016-06-08,12.3,12.5,11.2,11.8,20440,0
2016-06-09,11.7,12,11.2,11.4,7799,0
2016-06-10,11.4,11.8,11.1,11.4,8411,0
2016-06-13,11.1,11.6,10.2,11.2,13805,0
2016-06-14,11.5,11.9,9.3,11.3,53439,0
2016-06-15,11.2,11.7,11,11.5,8166,0
2016-06-16,11.166,11.8,11.1,11.4,9520,0
2016-06-17,11.2,12.3,11.2,11.8,10767,0
2016-06-20,11.5,14.399,11.5,12.4,105003,0
2016-06-21,12.3,12.899,11.3,11.4,11209,0
2016-06-22,11.4,11.9,10.35,11.5,8974,0
2016-06-23,11.5,12.172,11.201,11.499,2952,0
2016-06-24,11.4,11.5,10.4,11.3,12830,0
2016-06-27,11.7,11.7,9.813,10.3,13184,0
2016-06-28,10.5,11.5,10.5,10.9,1696,0
2016-06-29,11,11.4,10.3,11.3,10204,0
2016-06-30,11.5,11.5,11,11.2,5401,0
2016-07-01,11.3,11.6,11.09,11.5,23239,0
2016-07-05,11.6,12,11.124,11.3,2563,0
2016-07-06,11.2,11.6,11.2,11.6,4072,0
2016-07-07,12.7,13,11.6,12.2,16070,0
2016-07-08,12.3,12.3,11.128,11.9,7429,0
2016-07-11,12,12,11.501,11.9,4981,0
2016-07-12,11.8,12,11.6,11.8,4193,0
2016-07-13,11.9,11.95,11.5,11.8,3496,0
2016-07-14,11.8,12.8,11.234,12.3,11805,0
2016-07-15,12.5,12.7,11.6,11.9,5042,0
2016-07-18,11.7,12,11.6,11.7,1629,0
2016-07-19,11.4,12,10.6,10.7,6771,0
2016-07-20,10.9,11.4,10.2,11.4,15209,0
2016-07-21,10.9,11.8,10.9,11.7,7044,0
2016-07-22,11.6,11.8,10.9,11.7,3167,0
2016-07-25,11.6,11.8,11,11.7,11990,0
2016-07-26,11.6,12.9,11.1,11.5,14576,0
2016-07-27,11.2,11.4,10.9,11.09,3904,0
2016-07-28,11.2,11.5,11.1,11.3,2309,0
2016-07-29,11.4,11.7,11,11.7,3383,0
2016-08-01,11.5,11.6,11,11.6,6467,0
2016-08-02,11.2,11.5,11,11.2,4256,0
2016-08-03,11.1,11.29,11,11.001,3496,0
2016-08-04,11,11.2,10.9,11.2,1622,0
2016-08-05,11.2,11.399,11,11.1,929,0
2016-08-08,11.1,12.299,11.1,11.7,20324,0
2016-08-09,12.2,12.299,10.7,11.5,12526,0
2016-08-10,11.201,11.39,10.8,11,3585,0
2016-08-11,11.3,11.4,11,11.1,6146,0
2016-08-12,11,11.3,10.7,10.75,10885,0
2016-08-15,10.8,11.3,10.756,11.3,5723,0
2016-08-16,11,11.3,10.9,11.1,2871,0
2016-08-17,11.2,11.3,10.8,11,1225,0
2016-08-18,10.8,10.8,10.5,10.65,8519,0
2016-08-19,10.7,10.8,10.6,10.8,2583,0
2016-08-22,11,11.1,10.8,11,10347,0
2016-08-23,10.8,11,10.5,10.8,5206,0
2016-08-24,10.8,10.9,10.79,10.884,6327,0
2016-08-25,10.8,10.8,10.1,10.6,4393,0
2016-08-26,10.3,10.4,10,10.1,5921,0
2016-08-29,10.1,10.4,10,10.1,2575,0
2016-08-30,10.1,10.1,9.1,10,4013,0
2016-08-31,10.1,10.2,9.3,9.5,5993,0
2016-09-01,9.4,9.6,8.3,8.7,9865,0
2016-09-02,8.44,9.498,8.44,8.9,18136,0
2016-09-06,9.1,9.589,9,9.1,10261,0
2016-09-07,9.1,9.498,9.1,9.1,2489,0
2016-09-08,9.465,9.465,9.25,9.398,3207,0
2016-09-09,9.398,9.48,9.248,9.4,2971,0
2016-09-12,9.4,9.499,9.1,9.4,2552,0
2016-09-13,9.1,9.46,9.1,9.11,1081,0
2016-09-14,9.48,9.48,8.5,8.5,2378,0
2016-09-15,8.6,9.1,8.6,8.8,2540,0
2016-09-16,8.8,9,8.1,9,6095,0
2016-09-19,8.6,9.9,8.6,8.9,15017,0
2016-09-20,9,9,8.5,8.777,3879,0
2016-09-21,8.7,8.9,8.49,8.49,3647,0
2016-09-22,8.5,8.887,7.55,7.59,10807,0
2016-09-23,7.8,8.499,7.7,7.8,12327,0
2016-09-26,8.2,8.2,7.7,7.9,10480,0
2016-09-27,7.9,8.097,7.8,7.8,4507,0
2016-09-28,8,8.095,7.4,7.4,17073,0
2016-09-29,7.5,7.977,7.347,7.4,7897,0
2016-09-30,7.5,8.28,7.35,8,5888,0
2016-10-03,7.8,8.2,7.72,8,3123,0
2016-10-04,8.4,8.6,8.2,8.5,5042,0
2016-10-05,8.7,8.7,7.7,8.4,8375,0
2016-10-06,9.5,9.5,8.5,8.9,24206,0
2016-10-07,9.2,9.2,8.6,8.6,11416,0
2016-10-10,8.999,9,8,8.4,19980,0
2016-10-11,8.27,8.7,8.2,8.2,2097,0
2016-10-12,8.1,8.5,8.1,8.4,4298,0
2016-10-13,8.2,8.3,7.7,8,9659,0
2016-10-14,7.85,8.49,7.85,8,3090,0
2016-10-17,8.086,8.4,7.5,8.1,2529,0
2016-10-18,8.2,8.5,7.599,7.999,8026,0
2016-10-19,8,8,7.499,7.5,8959,0
2016-10-20,7.4,7.515,7.3,7.515,6905,0
2016-10-21,7.6,7.6,7.45,7.5,7186,0
2016-10-24,7.8,7.8,7.3,7.5,3555,0
2016-10-25,7.5,7.52,7.2,7.3,3274,0
2016-10-26,7.6,7.6,7.2,7.6,8361,0
2016-10-27,7.6,7.6,7.251,7.5,1208,0
2016-10-28,7.5,7.51,7.1,7.309,2763,0
2016-10-31,7.3,7.51,7.3,7.5,2267,0
2016-11-01,7.4,7.5,7,7.3,2839,0
2016-11-02,7.6,7.6,7,7.2,2734,0
2016-11-03,7,7.51,6.75,6.8,4528,0
2016-11-04,6.7,6.8,5.75,6.201,13538,0
2016-11-07,6.301,6.499,6,6.072,10400,0
2016-11-08,6.1,6.2,6,6.1,2137,0
2016-11-09,6.283,6.5,5.8,5.8,12049,0
2016-11-10,5.8,6.194,5.701,6.1,5411,0
2016-11-11,6.2,6.2,5.7,6,5324,0
2016-11-14,6.1,6.532,5.702,6.3,10963,0
2016-11-15,6.375,7.1,6.199,7.1,40189,0
2016-11-16,7,7.4,6.7,7,11322,0
2016-11-17,7.5,8.2,7.2,7.599,42676,0
2016-11-18,7.697,7.9,7.003,7.6,8666,0
2016-11-21,7.83,7.83,7,7.598,7466,0
2016-11-22,7.6,7.8,6.8,7.101,8979,0
2016-11-23,7.1,7.6,6.4,6.989,7878,0
2016-11-25,7.5,7.5,6.8,7.1,2328,0
2016-11-28,7.174,7.5,6.5,6.8,2440,0
2016-11-29,6.8,7,6.399,6.6,4187,0
2016-11-30,7,7,6.3,6.6,1377,0
2016-12-01,6.353,6.6,5.709,6.4,11156,0
2016-12-02,6.477,6.7,6.011,6.4,2475,0
2016-12-05,6.401,6.5,6.013,6.2,2987,0
2016-12-06,6,6.397,5.876,5.902,9338,0
2016-12-07,6,6.398,5.9,6.3,5571,0
2016-12-08,6.3,6.7,5.9,6.7,9885,0
2016-12-09,6.301,6.5,5.8,6.4,4144,0
2016-12-12,6.481,6.5,6,6.4,3809,0
2016-12-13,6.1,6.499,6,6.2,3271,0
2016-12-14,6.3,6.499,6.2,6.21,1838,0
2016-12-15,6.4,6.4,5.92,6.3,4728,0
2016-12-16,5.9,6.269,5.75,5.75,3600,0
2016-12-19,5.8,6.292,5.789,6.142,39215,0
2016-12-20,6,6.282,6,6.101,12556,0
2016-12-21,6,6.24,5.8,6,18075,0
2016-12-22,5.9,6.5,5.869,6.115,26508,0
2016-12-23,6.09,6.3,5.9,6,17220,0
2016-12-27,6,7.5,5.95,6.88,220887,0
2016-12-28,6.6,6.704,6,6.302,46313,0
2016-12-29,6.19,6.442,6,6.1,17448,0
2016-12-30,6.2,6.49,5.9,5.9,27987,0
2017-01-03,5.9,6.4,5.9,6.35,15586,0
2017-01-04,6.3,6.3,6,6.109,22122,0
2017-01-05,6.1,6.499,6.1,6.457,16214,0
2017-01-06,6.5,6.502,6.1,6.3,8840,0
2017-01-09,6.3,6.4,6,6.2,8300,0
2017-01-10,6.3,6.5,6.1,6.31,53271,0
2017-01-11,6.6,7.4,6.3,6.559,126613,0
2017-01-12,6.5,6.599,6.05,6.12,26192,0
2017-01-13,6.109,6.5,6,6.3,14804,0
2017-01-17,6.344,6.4,6.051,6.199,8645,0
2017-01-18,6.344,6.344,5.8,5.899,14076,0
2017-01-19,5.91,6.2,5.55,5.798,14251,0
2017-01-20,6.19,6.19,5.1,5.8,7792,0
2017-01-23,5.864,6.149,5.4,5.5,9444,0
2017-01-24,5.5,5.8,5.2,5.5,3690,0
2017-01-25,5.5,5.8,5.5,5.8,6220,0
2017-01-26,5.875,6.2,5.6,6.1,10360,0
2017-01-27,6.193,6.2,5.9,6.001,2354,0
2017-01-30,6,6.35,5.602,6,6995,0
2017-01-31,5.8,6.3,5.5,5.8,6421,0
2017-02-01,5.501,6.299,5.501,5.8,5209,0
2017-02-02,5.829,5.97,5.6,5.7,6105,0
2017-02-03,5.97,6.1,5.647,5.7,2625,0
2017-02-06,5.4,5.8,5.3,5.7,3621,0
2017-02-07,5.6,5.799,5.3,5.5,5446,0
2017-02-08,5.5,6.4,5.499,5.993,61929,0
2017-02-09,6.2,6.25,5.638,6,45802,0
2017-02-10,5.801,5.998,5.501,5.75,14081,0
2017-02-13,5.75,5.9,5.3,5.6,27017,0
2017-02-14,5.401,5.6,5.12,5.2432,17175,0
2017-02-15,5.2,5.299,5.02,5.028,18317,0
2017-02-16,4.92,5.298,4.92,5.034,11697,0
2017-02-17,5.1,5.2,4.775,4.8,27444,0
2017-02-21,4.881,4.885,4.5,4.799,69560,0
2017-02-22,4.736,5.25,4.6,4.84,101230,0
2017-02-23,4.9,5.3,4.9,5.099,39380,0
2017-02-24,4.999,5.196,4.6,4.65,34182,0
2017-02-27,4.6,5,4.6,4.948,7131,0
2017-02-28,5.2,5.2,4.64,4.85,28424,0
2017-03-01,5.104,5.7,5,5.5,37874,0
2017-03-02,6.2,7.5,6,7,271072,0
2017-03-03,6.7,7.2,6.303,7.1,98251,0
2017-03-06,7.5,8.48,7.3,8.2,170082,0
2017-03-07,8.1,8.4,7.715,7.8,62665,0
2017-03-08,7.175,7.175,6.004,6.125,80796,0
2017-03-09,6.5,6.8,6,6.307,28208,0
2017-03-10,6.6,6.699,5.75,6.029,36598,0
2017-03-13,6.238,6.25,5.6,5.691,28887,0
2017-03-14,5.925,5.925,5.13,5.497,15897,0
2017-03-15,5.3,6.3,5.11,5.671,33716,0
2017-03-16,6,6.232,5.58,5.99,29237,0
2017-03-17,6,6.88,6,6.8,48851,0
2017-03-20,6.9,7.5,6.9,7.17,63129,0
2017-03-21,7.2,7.2,6.603,6.9,28159,0
2017-03-22,6.72,6.983,6.153,6.3,35968,0
2017-03-23,6.8,6.891,6.219,6.601,18931,0
2017-03-24,6.7,6.836,6.2,6.8,17829,0
2017-03-27,6.799,6.799,6,6.353,29678,0
2017-03-28,6.2,6.4,5.95,6.252,27803,0
2017-03-29,4.5,4.5,4.077,4.315,533680,0
2017-03-30,4.4,4.82,4.4,4.7,128859,0
2017-03-31,4.897,5.2,4.7,5.047,152992,0
2017-04-03,4.99,5.326,4.7,4.85,74555,0
2017-04-04,4.858,5.099,4.5,4.689,69551,0
2017-04-05,5,5.1,4.618,4.8,97560,0
2017-04-06,5.04,5.042,4.6,4.754,66076,0
2017-04-07,4.67,4.72,4.4,4.6,58936,0
2017-04-10,4.8,4.85,4.451,4.599,58008,0
2017-04-11,4.8,4.8,4.35,4.468,30246,0
2017-04-12,4.68,4.68,4.118,4.173,50971,0
2017-04-13,4.25,4.4,3.501,4.078,79634,0
2017-04-17,3.92,4.4,3.85,4.06,35999,0
2017-04-18,4.35,4.35,4.029,4.1,60727,0
2017-04-19,4.2,4.4,4.1,4.3,34934,0
2017-04-20,4.2,4.3,4.1,4.11,18287,0
2017-04-21,4.1,4.3,3.901,4.06,31900,0
2017-04-24,4.2,4.2,3.95,3.999,17742,0
2017-04-25,4,4.199,4,4.165,13210,0
2017-04-26,4.16,4.16,4,4.15,9095,0
2017-04-27,4.005,4.4,4.005,4.271,32752,0
2017-04-28,4.111,4.26,4.005,4.042,15655,0
2017-05-01,4.005,4.2,4.005,4.19,12463,0
2017-05-02,4.1,4.311,3.95,4.25,39572,0
2017-05-03,4.069,4.25,3.951,4.1,25720,0
2017-05-04,3.944,4.1,3.5,3.794,72594,0
2017-05-05,3.75,3.9,3.616,3.9,15581,0
2017-05-08,3.89,4.084,3.8,3.85,7070,0
2017-05-09,4.042,4.172,3.701,3.825,33775,0
2017-05-10,3.6,3.899,3.5,3.875,19337,0
2017-05-11,3.75,3.9,3.654,3.799,16405,0
2017-05-12,3.85,3.85,3.7,3.7,5572,0
2017-05-15,3.7,3.899,3.7,3.8,19944,0
2017-05-16,3.897,3.897,3.7,3.799,11151,0
2017-05-17,3.8,3.86,3.7,3.7,36396,0
2017-05-18,3.6,3.84,3.6,3.8,20952,0
2017-05-19,3.86,4.05,3.65,4,45272,0
2017-05-22,4.05,4.05,3.7,4,15652,0
2017-05-23,3.8,3.946,3.602,3.89,13905,0
2017-05-24,4,4,3.707,3.886,3924,0
2017-05-25,3.9,3.9,3.7,3.84,21261,0
2017-05-26,3.716,3.839,3.701,3.8,10570,0
2017-05-30,3.85,3.85,3.65,3.71,5334,0
2017-05-31,3.65,3.708,3.5,3.555,21684,0
2017-06-01,3.55,3.8,3.55,3.65,7679,0
2017-06-02,3.6,3.8,3.55,3.6,11061,0
2017-06-05,3.78,3.78,3.519,3.589,8463,0
2017-06-06,3.53,3.6,3.53,3.6,8077,0
2017-06-07,3.6,3.7,3.6,3.6,3469,0
2017-06-08,3.6,3.7,3.55,3.553,7921,0
2017-06-09,3.52,3.6,3.52,3.553,5974,0
2017-06-12,3.55,3.7,3.53,3.53,8892,0
2017-06-13,3.53,3.751,3.53,3.701,7078,0
2017-06-14,3.63,3.999,3.63,3.73,46354,0
2017-06-15,3.8,3.9,3.611,3.7,8546,0
2017-06-16,3.68,3.8,3.65,3.7,13231,0
2017-06-19,3.91,4.187,3.6,3.7,106469,0
2017-06-20,3.589,3.7,3.5,3.554,39502,0
2017-06-21,3.554,3.6,3.3,3.511,20470,0
2017-06-22,3.406,3.7,3.2,3.41,76755,0
2017-06-23,3.33,3.7,3.186,3.186,32717,0
2017-06-26,3.4,3.6,3.25,3.5,25926,0
2017-06-27,3.6,3.6,3.4,3.5,20977,0
2017-06-28,3.986,4,3.501,3.8,92894,0
2017-06-29,3.9,3.9,3.7,3.8,19688,0
2017-06-30,3.9,3.95,3.515,3.601,11357,0
2017-07-03,3.748,4,3.502,3.884,37325,0
2017-07-05,3.75,3.9,3.6,3.85,7807,0
2017-07-06,3.667,3.9,3.621,3.7,11911,0
2017-07-07,3.7,4.6,3.7,4.297,329201,0
2017-07-10,4.2,4.49,3.8,4.065,117612,0
2017-07-11,4.2,4.299,3.63,3.9,35880,0
2017-07-12,3.999,3.999,3.71,3.9,37776,0
2017-07-13,3.8,3.908,3.62,3.649,33404,0
2017-07-14,3.6,3.99,3.55,3.8,42942,0
2017-07-17,3.8,3.99,3.65,3.7,6374,0
2017-07-18,3.7,3.84,3.6,3.601,12280,0
2017-07-19,3.7,3.7,3.529,3.532,9978,0
2017-07-20,3.57,3.8,3.57,3.699,10291,0
2017-07-21,3.7,3.734,3.5,3.734,8679,0
2017-07-24,3.4,3.729,3.4,3.51,11681,0
2017-07-25,3.65,3.8,3.515,3.6,26494,0
2017-07-26,3.7,3.7,3.45,3.693,23815,0
2017-07-27,3.6,3.7,3.5,3.6,16634,0
2017-07-28,3.6,3.67,3.4,3.6,12078,0
2017-07-31,3.6,3.66,3.45,3.498,14152,0
2017-08-01,3.555,3.555,3.35,3.44,22307,0
2017-08-02,3.4,3.509,3.3,3.456,10381,0
2017-08-03,3.5,3.7,3.411,3.415,12443,0
2017-08-04,3.5,3.589,3.445,3.5,4439,0
2017-08-07,3.5,3.65,3.305,3.545,11461,0
2017-08-08,3.402,3.552,3.4,3.4,6135,0
2017-08-09,3.4,3.5,3.399,3.5,7177,0
2017-08-10,3.675,3.7,2.61,2.616,67124,0
2017-08-11,3,3.099,2.74,2.9,37691,0
2017-08-14,3.045,3.4,2.7,3.4,7509,0
2017-08-15,3.4,3.4,2.8,2.933,19764,0
2017-08-16,3,3,2.7,2.737,20163,0
2017-08-17,2.72,3,2.7,2.8,19158,0
2017-08-18,2.816,2.816,2.7,2.7,11210,0
2017-08-21,2.8,2.834,2.61,2.82,15181,0
2017-08-22,2.685,2.719,2.605,2.605,20592,0
2017-08-23,2.65,2.65,2.303,2.5,27372,0
2017-08-24,2.5,3.2,2.3,2.85,230570,0
2017-08-25,2.85,2.85,2.5,2.636,55147,0
2017-08-28,2.695,4.5,2.58,4.4,974065,0
2017-08-29,4.391,4.583,3.65,3.9,379985,0
2017-08-30,3.7,3.792,3.2,3.7,149408,0
2017-08-31,3.5,3.6,3.2,3.302,75000,0
2017-09-01,3.5,3.597,3.3,3.404,26069,0
2017-09-05,3.574,3.65,3.056,3.2,78706,0
2017-09-06,3.08,3.317,2.9,3.075,74896,0
2017-09-07,3.15,3.15,2.853,3,51869,0
2017-09-08,2.95,3.147,2.85,3.147,68468,0
2017-09-11,3.095,3.4,3.05,3.23,113011,0
2017-09-12,3.2,3.37,3.121,3.196,38928,0
2017-09-13,3.2,3.8,3.004,3.7,221993,0
2017-09-14,3.358,3.7,3.25,3.3,111217,0
2017-09-15,3.25,3.6,3.225,3.325,55514,0
2017-09-18,3.518,3.55,3.35,3.491,72898,0
2017-09-19,3.5,3.6,3.12,3.351,81480,0
2017-09-20,3.376,3.6,3.3,3.6,60299,0
2017-09-21,3.66,4.3,3.6,4.2,328330,0
2017-09-22,4.2,4.5,3.751,4.2,282277,0
2017-09-25,4.3,4.4,3.525,3.72,110264,0
2017-09-26,3.72,3.72,3.5,3.5,81915,0
2017-09-27,3.5,3.58,3.35,3.415,96989,0
2017-09-28,3.35,3.599,3.35,3.51,42916,0
2017-09-29,3.527,3.8,3.45,3.651,38149,0
2017-10-02,3.65,3.741,3.6,3.6,28785,0
2017-10-03,3.55,3.65,3.45,3.5,30590,0
2017-10-04,3.516,3.568,3.45,3.478,20763,0
2017-10-05,3.46,3.6,3.35,3.352,37025,0
2017-10-06,2.58,3.13,2.4,2.9,288486,0
2017-10-09,2.83,2.93,2.71,2.81,119696,0
2017-10-10,2.77,2.8965,2.7,2.75,69775,0
2017-10-11,2.84,2.99,2.76,2.98,105425,0
2017-10-12,3,3.16,2.901,3.04,57311,0
2017-10-13,3.0112,3.095,2.98,3.04,35440,0
2017-10-16,2.9939,3.0622,2.98,2.98,25388,0
2017-10-17,3,3,2.861,2.96,24962,0
2017-10-18,3,3.05,2.9006,3.0425,29649,0
2017-10-19,3.04,3.48,3.0292,3.4,132241,0
2017-10-20,3.41,3.63,3.21,3.2365,89805,0
2017-10-23,3.26,3.32,3.13,3.28,37791,0
2017-10-24,3.25,3.45,2.96,3.07,155891,0
2017-10-25,3.06,3.2,3.03,3.14,22177,0
2017-10-26,3.12,3.14,2.98,3.04,28943,0
2017-10-27,3.05,3.207,3,3.13,64202,0
2017-10-30,3.1,3.3719,3.06,3.22,56875,0
2017-10-31,3.2,3.359,3.2,3.26,51732,0
2017-11-01,3.36,3.5317,3.32,3.5,49536,0
2017-11-02,3.39,3.7486,3.39,3.69,107472,0
2017-11-03,3.57,3.85,3.441,3.68,98682,0
2017-11-06,3.53,3.62,3.52,3.6,37729,0
2017-11-07,3.5999,3.6,3.41,3.48,20387,0
2017-11-08,3.39,3.54,3.05,3.05,32548,0
2017-11-09,3.14,3.238,2.07,2.27,342292,0
2017-11-10,2.27,2.28,1.99,2.0298,134246,0
