Date,Open,High,Low,Close,Volume,OpenInt
2013-05-10,10,10.05,8.25,8.4,1015700,0
2013-05-13,8.5,8.5,7.01,7.99,438850,0
2013-05-14,7.99,8.45,7.99,8,60240,0
2013-05-15,8.15,8.15,7.95,8,27130,0
2013-05-16,8,8.05,7.85,8,195564,0
2013-05-17,8,8,7.95,8,5800,0
2013-05-20,8,8.01,7.9,7.9,23481,0
2013-05-21,8,8,7.5,7.9,22630,0
2013-05-22,7.96,8.34,7.96,8.15,16580,0
2013-05-23,8.2,8.41,8.15,8.29,22400,0
2013-05-24,8.2,8.2,8.2,8.2,100,0
2013-05-28,8.4,8.5,8.4,8.5,9806,0
2013-05-29,8.6,8.96,8.6,8.75,28000,0
2013-05-30,9,9.1,8.87,8.87,8817,0
2013-05-31,8.95,9,8.64,9,7700,0
2013-06-03,9.13,9.13,9.01,9.01,304,0
2013-06-04,9.18,9.2,9,9,7457,0
2013-06-05,9,9,8.5,8.5,6900,0
2013-06-06,8.5,8.55,8.42,8.42,3900,0
2013-06-07,8.8,8.8,8.25,8.35,107014,0
2013-06-10,8.25,8.31,8.14,8.14,11200,0
2013-06-11,8.16,8.25,8.1,8.1,25600,0
2013-06-12,8.25,8.25,8.08,8.08,9100,0
2013-06-13,8.08,8.1,7.8,7.93,6450,0
2013-06-14,8,8,7.56,7.56,3600,0
2013-06-17,7.9,8.13,7.41,7.98,25400,0
2013-06-18,7.85,8.08,7.47,7.75,24412,0
2013-06-19,7.43,7.85,7.12,7.75,22000,0
2013-06-20,7.54,7.75,7,7.74,8092,0
2013-06-21,7.6,7.62,6.62,6.7,217172,0
2013-06-24,6.73,6.9,6.7,6.71,3700,0
2013-06-25,6.7,6.8,6.3,6.66,17056,0
2013-06-26,6.74,6.75,6.59,6.62,20010,0
2013-06-27,6.7,7.03,6.7,7.01,28342,0
2013-06-28,7.01,7.01,6.8,6.8,21650,0
2013-07-01,7,7.1,7,7.08,15190,0
2013-07-02,7.1,7.15,7,7.05,2800,0
2013-07-03,7.02,7.02,7.02,7.02,100,0
2013-07-05,7.15,7.15,7.1,7.1,11490,0
2013-07-08,7.11,7.2,6.89,7.02,2700,0
2013-07-09,7.02,7.14,6.87,7,17450,0
2013-07-10,6.99,7.75,6.77,7.75,8532,0
2013-07-11,7.2,7.33,7.12,7.2,57000,0
2013-07-12,7.3,7.6,7.2,7.2,36065,0
2013-07-15,7.2,7.2,7.1,7.15,9050,0
2013-07-16,7.17,7.17,7.01,7.11,5880,0
2013-07-17,7.25,7.3,7,7.05,6720,0
2013-07-18,7.17,7.17,7.03,7.08,16758,0
2013-07-19,7.25,7.25,6.96,7.05,9100,0
2013-07-22,7,7.05,6.95,7,8026,0
2013-07-23,6.95,7.02,6.95,7,11800,0
2013-07-24,7,7.07,6.95,7.07,14600,0
2013-07-25,7.2,7.25,7.01,7.25,30175,0
2013-07-26,7.21,7.43,7,7,8203,0
2013-07-29,7.06,7.06,7.06,7.06,120,0
2013-07-30,7.05,7.05,6.11,6.74,11145,0
2013-07-31,6.61,6.74,6,6.5,418670,0
2013-08-01,6.37,6.49,6.37,6.44,13740,0
2013-08-02,6.38,6.38,6.26,6.27,2100,0
2013-08-05,6.41,6.41,6.4,6.4,1510,0
2013-08-06,6.5,6.6,6.39,6.4,17000,0
2013-08-07,6.5,6.5,5.99,6,27808,0
2013-08-08,6,6,5.93,5.93,7335,0
2013-08-09,6.06,6.18,5.67,5.79,12472,0
2013-08-12,5.7,6,5.69,5.75,14740,0
2013-08-13,5.6,5.89,5.6,5.75,28159,0
2013-08-14,5.85,5.85,5.57,5.57,21688,0
2013-08-15,5.76,5.76,4.61,4.76,37050,0
2013-08-16,4.86,5.03,4.73,4.75,19598,0
2013-08-19,4.75,4.85,4.69,4.7,33905,0
2013-08-20,4.95,4.95,4.72,4.8,3482,0
2013-08-21,4.8,4.85,4.55,4.79,31750,0
2013-08-22,4.71,4.73,4.4,4.53,45665,0
2013-08-23,4.6,4.85,4.02,4.05,185283,0
2013-08-26,4.15,4.99,4.15,4.87,23923,0
2013-08-27,4.9,5.07,4.8,4.9,33177,0
2013-08-28,4.82,4.95,4.39,4.55,28450,0
2013-08-29,4.42,4.42,4.11,4.25,40403,0
2013-08-30,4.31,4.63,4.31,4.62,2615,0
2013-09-03,4.73,4.89,4.55,4.55,18063,0
2013-09-04,4.61,4.61,4.42,4.54,6887,0
2013-09-05,4.5,4.75,4.49,4.51,8633,0
2013-09-06,4.5,4.89,4.5,4.75,6965,0
2013-09-09,4.85,4.88,4.7,4.82,8104,0
2013-09-10,4.74,4.88,4.43,4.55,14732,0
2013-09-11,4.61,4.61,4.42,4.46,4612,0
2013-09-12,4.4,4.42,4.19,4.32,18683,0
2013-09-13,4.26,4.26,3.96,4.19,132279,0
2013-09-16,4.14,4.34,4.1,4.2,23387,0
2013-09-17,4.28,4.58,4.22,4.42,23120,0
2013-09-18,4.3,4.59,4.3,4.58,25220,0
2013-09-19,4.63,4.9,4.61,4.89,23463,0
2013-09-20,4.9,4.9,4.59,4.79,31230,0
2013-09-23,4.79,4.9,4.75,4.84,14470,0
2013-09-24,4.9,4.9,4.89,4.89,3071,0
2013-09-25,4.76,4.9,4.76,4.8,14820,0
2013-09-26,4.85,4.95,4.85,4.92,21259,0
2013-09-27,5,5,4.9,4.92,25330,0
2013-09-30,4.9,4.96,4.9,4.9,5349,0
2013-10-01,4.98,5.95,4.98,5.84,117531,0
2013-10-02,6.2,6.2,5.75,6,88582,0
2013-10-03,6.12,6.96,5.92,6.7,141681,0
2013-10-04,6.75,7.32,6.75,6.82,100413,0
2013-10-07,6.91,7.2,6.91,6.98,61328,0
2013-10-08,7.23,7.23,6.87,6.97,25830,0
2013-10-09,6.98,6.98,6.6,6.6,32694,0
2013-10-10,6.66,6.69,6.4,6.45,26910,0
2013-10-11,6.4,6.82,6.4,6.5,21088,0
2013-10-14,6.61,6.72,6.25,6.4,19685,0
2013-10-15,6.41,6.48,6.2,6.22,16038,0
2013-10-16,6.15,6.4,6,6.38,123213,0
2013-10-17,6.41,6.76,6.41,6.62,11258,0
2013-10-18,6.67,6.98,6.67,6.84,14156,0
2013-10-21,6.98,7.09,6.7,6.86,9567,0
2013-10-22,6.86,7,6.75,6.95,35003,0
2013-10-23,6.84,6.85,6.54,6.8,26095,0
2013-10-24,6.8,6.86,6.64,6.75,14709,0
2013-10-25,6.87,7.04,6.74,6.9,22484,0
2013-10-28,7,7.23,6.92,7.06,14131,0
2013-10-29,7,7.1,6.95,7.05,17371,0
2013-10-30,7.05,7.05,6.92,6.96,7435,0
2013-10-31,7,7.2,6.94,7.2,37100,0
2013-11-01,7.08,7.18,7.03,7.07,7461,0
2013-11-04,7.03,7.07,6.95,7.05,30303,0
2013-11-05,7.15,7.22,7.05,7.1,6926,0
2013-11-06,7.22,7.24,7.06,7.06,27964,0
2013-11-07,7.1,7.1,6.78,7,46054,0
2013-11-08,6.8,7.1,6.75,6.89,42110,0
2013-11-11,6.95,7.01,6.89,6.98,26560,0
2013-11-12,6.9,6.97,6.78,6.9,22159,0
2013-11-13,6.95,7.09,6.8,6.9,63586,0
2013-11-14,6.9,7.01,6.88,6.95,33165,0
2013-11-15,7,7.02,6.85,6.91,40537,0
2013-11-18,6.86,6.86,6.63,6.73,52156,0
2013-11-19,6.66,6.75,6.45,6.53,39848,0
2013-11-20,6.5,6.59,6.46,6.46,20052,0
2013-11-21,6.34,6.81,6.28,6.71,14282,0
2013-11-22,6.59,6.79,6.47,6.79,45600,0
2013-11-25,6.66,6.7,6.34,6.46,12956,0
2013-11-26,6.39,6.55,6.39,6.5,1608,0
2013-11-27,6.45,6.55,6.35,6.44,5802,0
2013-11-29,6.48,6.48,6.48,6.48,202,0
2013-12-02,6.49,6.5,6.44,6.49,4157,0
2013-12-03,6.5,6.64,6.45,6.61,22153,0
2013-12-04,6.61,6.83,6.61,6.66,10684,0
2013-12-05,6.78,6.89,6.56,6.66,33053,0
2013-12-06,6.57,6.91,6.55,6.91,38424,0
2013-12-09,6.84,7.05,6.84,6.94,4656,0
2013-12-10,6.94,6.95,6.79,6.89,13207,0
2013-12-11,7.02,7.12,6.86,6.9,28084,0
2013-12-12,6.95,7.15,6.94,7.15,2949,0
2013-12-13,7.23,7.24,6.74,6.96,16659,0
2013-12-16,6.86,7.07,6.7,7.05,49632,0
2013-12-17,7,7,6.8,6.98,46072,0
2013-12-18,6.86,6.89,6.81,6.89,1014,0
2013-12-19,6.82,6.98,6.8,6.89,21682,0
2013-12-20,6.95,7,6.95,7,6395,0
2013-12-23,7,7.12,6.95,6.96,27197,0
2013-12-24,7.04,7.23,7.01,7.16,2396,0
2013-12-26,7.29,7.77,7.29,7.77,17404,0
2013-12-27,7.6,8.18,7.5,7.92,132092,0
2013-12-30,7.88,7.95,7.85,7.95,11685,0
2013-12-31,7.95,8.23,7.28,7.48,59204,0
2014-01-02,7.6,8.02,7.37,7.95,35138,0
2014-01-03,7.74,8.2,7.59,8,32471,0
2014-01-06,8.15,8.74,8.15,8.5,93159,0
2014-01-07,8.7,8.7,8.35,8.49,59011,0
2014-01-08,8.61,8.74,8.28,8.5,52376,0
2014-01-09,8.38,8.51,8.38,8.49,10533,0
2014-01-10,8.66,9.07,8.6,8.6,44269,0
2014-01-13,8.93,9.31,8.84,8.84,29446,0
2014-01-14,9.16,9.16,8.6,8.65,98041,0
2014-01-15,8.71,9.24,8.71,8.94,25770,0
2014-01-16,9.1,9.3,8.55,8.88,46471,0
2014-01-17,9.02,9.03,8.81,8.99,9212,0
2014-01-21,8.99,9.13,8.74,8.88,31560,0
2014-01-22,8.85,8.85,8.76,8.82,5420,0
2014-01-23,9.05,10.94,9.05,10.45,150075,0
2014-01-24,10.93,11.59,10.5,10.63,122967,0
2014-01-27,10.74,11.01,10.63,10.98,56809,0
2014-01-28,11,11.2,10.94,10.97,54817,0
2014-01-29,11.11,12.93,11.03,12,107783,0
2014-01-30,11.95,12.15,11.59,12,76589,0
2014-01-31,11.81,12.7,11.8,12.25,71947,0
2014-02-03,12.3,12.4,11.81,11.94,42838,0
2014-02-04,11.98,12.04,10.81,11.11,61142,0
2014-02-05,11.3,12.04,11.11,11.8,33341,0
2014-02-06,11.73,12.29,11.73,11.77,52602,0
2014-02-07,11.97,12.05,11.78,12.05,27625,0
2014-02-10,12.05,13.98,11.96,13,175390,0
2014-02-11,13.31,13.43,12.8,13.3,67516,0
2014-02-12,13.44,13.89,13.36,13.8,124612,0
2014-02-13,13.91,14,13.73,13.8,74356,0
2014-02-14,14,14,13.42,13.44,110985,0
2014-02-18,13.65,14.06,13.65,13.78,63416,0
2014-02-19,13.81,13.86,13.36,13.41,38574,0
2014-02-20,13.79,13.99,13.6,13.89,30288,0
2014-02-21,13.89,14.08,13.7,13.89,49540,0
2014-02-24,13.97,14.15,13.9,13.93,27426,0
2014-02-25,13.94,13.94,13.58,13.78,18886,0
2014-02-26,13.75,14.19,13.7,13.85,34536,0
2014-02-27,13.42,14.49,13.31,14.26,33037,0
2014-02-28,14.49,14.95,14,14.57,39410,0
2014-03-03,14.35,14.65,14.3,14.54,37890,0
2014-03-04,14.93,15,14.71,14.99,27904,0
2014-03-05,15,15.04,14.89,14.89,32164,0
2014-03-06,14.81,15.05,14.74,14.78,27550,0
2014-03-07,14.84,15,14.65,14.72,22854,0
2014-03-10,14.46,14.8,14.46,14.75,13885,0
2014-03-11,14.75,14.8,13.15,13.85,40956,0
2014-03-12,13.62,14.19,13.53,13.95,26206,0
2014-03-13,13.69,13.94,13.5,13.51,30398,0
2014-03-14,13.5,14.24,13.5,13.88,44141,0
2014-03-17,13.99,14,13.5,13.58,26952,0
2014-03-18,13.55,13.66,12.6,12.95,78824,0
2014-03-19,12.96,12.96,11.4,11.85,154234,0
2014-03-20,11.88,12.4,11.87,12.21,33491,0
2014-03-21,12.24,12.45,11.69,12,47511,0
2014-03-24,11.94,11.98,10.13,10.84,127022,0
2014-03-25,10.96,11.21,10.8,11.05,29282,0
2014-03-26,11.01,11.01,10.56,10.65,69100,0
2014-03-27,10.48,10.55,9.78,10.34,60172,0
2014-03-28,10.31,10.79,10.31,10.73,17782,0
2014-03-31,11,11.48,10.63,11.44,29449,0
2014-04-01,11.62,12.72,11.39,12.55,63922,0
2014-04-02,12.99,12.99,11.89,12.4,48843,0
2014-04-03,12.4,12.66,12.28,12.5,50663,0
2014-04-04,12.5,12.5,11.58,11.67,48663,0
2014-04-07,11.55,11.58,10.43,10.68,55865,0
2014-04-08,10.76,11.24,10.31,10.81,62493,0
2014-04-09,10.89,11.19,10.41,10.99,32310,0
2014-04-10,10.95,10.99,10.7,10.72,27094,0
2014-04-11,10.6,10.86,10.33,10.48,38529,0
2014-04-14,10.29,11.52,10.08,10.86,31948,0
2014-04-15,10.78,11.13,10.77,10.91,16703,0
2014-04-16,11.09,11.14,10.25,10.57,120766,0
2014-04-17,10.75,10.86,10.34,10.62,68939,0
2014-04-21,10.62,10.62,9.94,9.97,29605,0
2014-04-22,10,10.7,10,10.46,79277,0
2014-04-23,10.53,10.88,9.87,9.96,78944,0
2014-04-24,10.07,10.65,10.07,10.63,36519,0
2014-04-25,10.71,10.81,10.04,10.15,7605,0
2014-04-28,10.09,10.64,9.97,10.47,30576,0
2014-04-29,10.44,10.49,9.83,10.48,32691,0
2014-04-30,10.6,10.6,10.02,10.04,39459,0
2014-05-01,10.44,12.07,10.29,11.58,119258,0
2014-05-02,11.88,12.55,11.17,11.42,68770,0
2014-05-05,11.29,11.68,11.08,11.25,26958,0
2014-05-06,11.27,11.28,10.6,10.89,23689,0
2014-05-07,10.85,10.95,10.1,10.27,28686,0
2014-05-08,10.08,10.42,10,10.09,22615,0
2014-05-09,10.01,10.15,9.88,9.89,58664,0
2014-05-12,9.98,10.3,9.91,9.93,76598,0
2014-05-13,10,10.2,9.66,9.8,29597,0
2014-05-14,9.97,10.1,9.57,9.92,28194,0
2014-05-15,9.76,9.99,9.51,9.61,24477,0
2014-05-16,9.5,10.61,9.5,10.4,35433,0
2014-05-19,10.5,10.5,9.65,9.78,63312,0
2014-05-20,9.68,10.05,9.68,10.02,19622,0
2014-05-21,10.13,10.13,9.91,10.09,18247,0
2014-05-22,9.9,10,9.9,9.9,11919,0
2014-05-23,9.9,10.09,9.84,10,10033,0
2014-05-27,9.98,10.27,9.97,10,40210,0
2014-05-28,10,10.11,9.83,9.88,19306,0
2014-05-29,9.96,10.18,9.85,9.9,36415,0
2014-05-30,9.89,10.08,9.89,9.98,27915,0
2014-06-02,10,10,9.14,9.65,48612,0
2014-06-03,9.5,9.7,9.23,9.54,40742,0
2014-06-04,9.45,9.59,9.22,9.38,27778,0
2014-06-05,9.36,9.42,9.05,9.4,44828,0
2014-06-06,9.55,9.85,9.43,9.51,23221,0
2014-06-09,9.57,10,9.55,9.99,17661,0
2014-06-10,10,10.1,9.9,10,47700,0
2014-06-11,9.9,10,9.9,9.97,7873,0
2014-06-12,9.92,10.66,9.9,10.55,42724,0
2014-06-13,10.52,10.78,10.5,10.67,16333,0
2014-06-16,10.57,10.57,9.32,9.63,149148,0
2014-06-17,9.78,9.89,9.54,9.65,31445,0
2014-06-18,9.73,9.89,9.49,9.66,17025,0
2014-06-19,9.7,9.78,9.54,9.65,22133,0
2014-06-20,9.63,10.7,9.62,10.69,61045,0
2014-06-23,10.44,10.53,10.06,10.44,27327,0
2014-06-24,10.55,10.55,10.01,10.08,25280,0
2014-06-25,10.13,10.24,10.05,10.11,10490,0
2014-06-26,10.05,10.11,9.59,9.77,6817,0
2014-06-27,9.82,10.47,9.72,9.75,81216,0
2014-06-30,9.8,10.05,9.75,9.95,15114,0
2014-07-01,10.06,10.62,9.75,9.8,34344,0
2014-07-02,9.95,10.15,9.76,10,18400,0
2014-07-03,10.18,10.66,10.02,10.5,20958,0
2014-07-07,10.44,10.5,10.2,10.28,9178,0
2014-07-08,10.45,12.48,10.45,12,162503,0
2014-07-09,12,13.57,12,13.4,170407,0
2014-07-10,13.39,14.1,12.99,13.21,228341,0
2014-07-11,13.2,13.99,13.07,13.9,31069,0
2014-07-14,13.9,14.69,13.9,14.03,81474,0
2014-07-15,14.14,15.29,13.25,14.21,71628,0
2014-07-16,11.9,12.5,11.56,11.8,1145867,0
2014-07-17,11.87,12.01,11.25,11.87,301557,0
2014-07-18,12,12.2,11.8,12,103591,0
2014-07-21,12.2,12.4,11.99,12.14,122357,0
2014-07-22,12.2,12.64,11.98,12.58,111647,0
2014-07-23,12.57,13.48,12.08,13.47,105971,0
2014-07-24,13.55,13.85,12.54,12.65,135047,0
2014-07-25,12.6,13.27,12.6,12.72,176960,0
2014-07-28,12.74,13.13,12.28,12.95,67652,0
2014-07-29,12.9,13.32,12.46,12.68,62019,0
2014-07-30,12.79,12.81,11.82,11.93,80470,0
2014-07-31,11.77,12.25,11.55,11.61,35365,0
2014-08-01,11.57,11.71,11.04,11.04,111865,0
2014-08-04,11.03,11.24,10.33,10.49,109286,0
2014-08-05,10.34,10.83,10.34,10.56,43550,0
2014-08-06,10.36,10.82,10.3,10.41,39062,0
2014-08-07,10.38,10.49,10.09,10.14,57714,0
2014-08-08,10.17,10.86,10.17,10.8,74504,0
2014-08-11,11,11.75,11,11.56,80706,0
2014-08-12,11.5,11.92,11.5,11.87,53312,0
2014-08-13,11.85,12.03,11.6,11.91,45656,0
2014-08-14,11.88,12.01,11.67,11.94,27736,0
2014-08-15,11.91,12.68,11.83,12.08,53507,0
2014-08-18,12.21,12.41,11.5,11.92,90281,0
2014-08-19,11.93,12.12,11.6,11.75,36428,0
2014-08-20,11.82,11.96,11.51,11.81,30715,0
2014-08-21,11.78,11.81,11.5,11.67,28188,0
2014-08-22,11.82,11.89,11.5,11.71,26067,0
2014-08-25,11.67,12.05,11.5,11.95,80924,0
2014-08-26,12.08,12.15,11.93,12.03,21897,0
2014-08-27,12.08,12.46,11.99,12.31,39549,0
2014-08-28,12.37,12.37,12.04,12.23,15162,0
2014-08-29,12.24,12.55,12.16,12.55,59846,0
2014-09-02,12.62,12.62,12.35,12.54,20483,0
2014-09-03,12.44,12.6,12.3,12.33,59292,0
2014-09-04,12.43,12.56,12.12,12.22,32406,0
2014-09-05,12.14,12.19,11.86,12,47644,0
2014-09-08,12,12.76,12,12.19,54613,0
2014-09-09,12.17,12.23,11.35,11.76,70172,0
2014-09-10,11.64,12.35,11.43,12.27,52666,0
2014-09-11,12.22,12.4,11.75,11.76,53945,0
2014-09-12,11.75,11.83,11.52,11.67,33085,0
2014-09-15,11.67,11.67,11.05,11.51,35008,0
2014-09-16,11.32,11.45,11.16,11.21,42952,0
2014-09-17,11.14,11.64,11.14,11.36,35996,0
2014-09-18,11.34,11.39,10.57,10.8,79756,0
2014-09-19,10.75,11.24,10.25,10.87,147237,0
2014-09-22,10.72,10.95,10.48,10.75,18471,0
2014-09-23,10.65,10.9,10.65,10.67,41858,0
2014-09-24,10.65,10.67,10.25,10.4,54858,0
2014-09-25,10.4,10.4,10.15,10.15,35357,0
2014-09-26,10.32,10.32,10.01,10.02,34319,0
2014-09-29,10,10.07,9.66,9.9,67521,0
2014-09-30,9.84,10.2,9.8,9.98,86288,0
2014-10-01,10.05,10.13,9.6,9.7,47850,0
2014-10-02,9.73,9.9,9.23,9.5,59135,0
2014-10-03,9.62,9.92,8.84,9.69,93694,0
2014-10-06,9.8,9.8,9,9.01,50216,0
2014-10-07,9.16,9.16,8.07,8.21,162153,0
2014-10-08,8.66,9.25,8.44,9,146770,0
2014-10-09,9.16,9.5,8.45,8.65,54248,0
2014-10-10,8.81,8.81,8.5,8.52,66388,0
2014-10-13,8.5,8.57,7.72,8.1,54628,0
2014-10-14,8.09,8.23,7.44,7.9,120769,0
2014-10-15,7.8,7.87,7.38,7.82,56993,0
2014-10-16,7.56,8.49,7.56,8.27,58039,0
2014-10-17,8.6,9.4,8.28,8.82,92861,0
2014-10-20,8.85,8.98,8.57,8.71,47662,0
2014-10-21,9.04,9.11,8.83,8.88,40403,0
2014-10-22,9.2,9.21,8.51,8.63,61852,0
2014-10-23,8.71,8.98,8.71,8.81,27865,0
2014-10-24,8.84,9.01,8.43,8.82,29256,0
2014-10-27,8.85,9.35,8.09,9.22,53228,0
2014-10-28,9.1,9.3,8.93,9.15,22893,0
2014-10-29,9.2,9.25,8.87,9.04,21914,0
2014-10-30,8.92,9.86,8.82,8.85,50060,0
2014-10-31,8.76,9.21,8.76,8.87,28729,0
2014-11-03,8.74,9.16,8.27,9.04,53397,0
2014-11-04,8.95,8.96,8.55,8.64,45048,0
2014-11-05,8.77,8.77,8.25,8.65,39934,0
2014-11-06,8.7,8.7,8.2,8.45,47518,0
2014-11-07,8.3,9.08,8.3,8.99,44725,0
2014-11-10,9,9.72,9,9.4,68722,0
2014-11-11,9.5,9.51,9.25,9.45,19123,0
2014-11-12,9.45,9.52,9.15,9.38,42601,0
2014-11-13,9.42,10.12,9.4,10.03,73596,0
2014-11-14,10.15,10.7,10.15,10.59,133987,0
2014-11-17,10.7,10.7,9.76,9.94,43816,0
2014-11-18,10.05,10.16,9.78,9.97,27081,0
2014-11-19,9.9,10.3,9.9,10,29087,0
2014-11-20,9.97,10.17,9.89,10.1,18269,0
2014-11-21,10.35,10.5,10.15,10.41,117230,0
2014-11-24,10.7,10.74,10.32,10.62,150036,0
2014-11-25,10.7,10.7,10,10.4,94956,0
2014-11-26,10.44,10.7,10.26,10.56,74959,0
2014-11-28,10.5,10.74,10.5,10.67,40722,0
2014-12-01,10.7,10.8,9.72,10.14,81269,0
2014-12-02,10.18,10.3,9.84,9.96,60396,0
2014-12-03,9.78,10.09,9.75,9.85,30706,0
2014-12-04,10,10.1,9.79,9.79,48130,0
2014-12-05,9.96,10.33,9.9,10.16,47894,0
2014-12-08,10.1,10.18,9.75,9.77,52559,0
2014-12-09,9.75,9.76,9.25,9.32,59149,0
2014-12-10,9.57,9.57,8.83,8.83,54112,0
2014-12-11,9.2,9.36,8.36,8.46,42387,0
2014-12-12,8.32,8.71,8.07,8.6,49744,0
2014-12-15,8.75,8.85,8.09,8.15,26520,0
2014-12-16,8.18,8.42,8,8.15,35492,0
2014-12-17,8.11,8.15,7.85,8.05,47535,0
2014-12-18,8.03,8.23,7.85,8.05,66872,0
2014-12-19,8.6,8.61,7.62,8.32,61538,0
2014-12-22,8.33,8.73,8.24,8.64,36214,0
2014-12-23,8.65,8.66,8.26,8.45,27947,0
2014-12-24,8.42,8.57,8.42,8.52,4895,0
2014-12-26,8.68,8.87,8.66,8.75,26023,0
2014-12-29,8.94,9.09,8.31,8.4,30658,0
2014-12-30,8.41,8.55,8.05,8.22,41507,0
2014-12-31,8.37,8.77,8.22,8.39,42126,0
2015-01-02,8.61,8.61,8.05,8.46,29159,0
2015-01-05,8.56,8.6,8.06,8.06,44338,0
2015-01-06,8.05,8.33,8.01,8.03,33136,0
2015-01-07,8.15,8.35,8.15,8.27,22168,0
2015-01-08,8.42,9.14,8.41,8.78,61080,0
2015-01-09,8.97,8.97,8.35,8.4,26928,0
2015-01-12,8.48,8.76,8.18,8.76,42445,0
2015-01-13,8.8,8.8,8.23,8.29,28175,0
2015-01-14,8.16,8.3,7.98,7.98,34774,0
2015-01-15,8.02,8.02,7.46,7.48,65812,0
2015-01-16,7.51,7.82,7.5,7.74,22187,0
2015-01-20,7.9,7.91,7.43,7.65,31685,0
2015-01-21,7.66,7.99,7.43,7.77,56396,0
2015-01-22,8.04,8.04,7.62,8,29908,0
2015-01-23,7.83,8.06,7.61,7.84,28251,0
2015-01-26,7.76,7.8,7.62,7.8,17133,0
2015-01-27,7.71,7.8,7.65,7.77,11639,0
2015-01-28,7.66,8.84,7.65,8.65,67084,0
2015-01-29,8.64,8.64,8,8.19,31907,0
2015-01-30,8.15,8.58,8.03,8.57,27855,0
2015-02-02,8.73,9,8.27,8.95,42732,0
2015-02-03,9,9.25,8.94,9.06,36787,0
2015-02-04,8.98,9.08,8.74,8.81,13747,0
2015-02-05,8.84,9.25,8.59,9.13,28722,0
2015-02-06,9.15,9.2,8.75,9.17,34403,0
2015-02-09,9.25,9.99,9.16,9.21,48926,0
2015-02-10,9.35,9.51,8.68,9.05,18845,0
2015-02-11,8.97,9.23,8.92,9.11,16467,0
2015-02-12,9.09,9.18,9.01,9.05,12847,0
2015-02-13,9.08,9.45,8.91,9.21,21035,0
2015-02-17,9.21,9.28,9,9.14,20301,0
2015-02-18,9,9.27,9,9.27,16427,0
2015-02-19,9.18,9.36,9.11,9.29,18604,0
2015-02-20,9.33,9.35,9.05,9.09,33961,0
2015-02-23,9.1,9.15,8.69,8.81,32656,0
2015-02-24,9,9.1,8.74,9.1,22000,0
2015-02-25,9.1,9.45,8.97,9.25,59151,0
2015-02-26,9.38,9.5,9.09,9.3,34167,0
2015-02-27,9.5,9.5,9.21,9.28,32947,0
2015-03-02,9.3,9.4,9.09,9.09,63500,0
2015-03-03,9.3,9.61,9.14,9.43,43500,0
2015-03-04,9.5,9.9,9.35,9.77,53800,0
2015-03-05,9.75,9.75,9.6,9.72,27000,0
2015-03-06,9.8,9.8,9.53,9.72,44400,0
2015-03-09,9.9,9.9,9.56,9.67,42400,0
2015-03-10,9.53,9.55,9.2,9.22,50500,0
2015-03-11,9.37,9.37,8.5,8.51,83800,0
2015-03-12,8.93,9.5,8.51,8.9,132500,0
2015-03-13,9,9,8.73,8.92,49200,0
2015-03-16,9.56,9.74,8.9,8.96,87600,0
2015-03-17,8.95,9.39,8.75,9.39,54700,0
2015-03-18,9.5,9.5,8.86,9,77600,0
2015-03-19,9,9.12,8.91,8.97,31800,0
2015-03-20,9,9.12,8.94,9,37400,0
2015-03-23,9.04,9.19,8.91,8.97,43400,0
2015-03-24,9.05,9.05,8.8,8.87,37300,0
2015-03-25,8.87,8.99,8.79,8.92,30200,0
2015-03-26,8.91,8.91,8.8,8.8,16600,0
2015-03-27,8.76,8.9,8.76,8.86,24800,0
2015-03-30,8.78,8.84,8.75,8.82,36600,0
2015-03-31,8.7,8.79,8.69,8.71,24500,0
2015-04-01,8.73,8.95,8.69,8.86,32100,0
2015-04-02,8.92,9.34,8.86,9.2,47500,0
2015-04-06,9.05,9.35,8.79,9.11,46400,0
2015-04-07,9.03,9.19,8.94,9.13,22801,0
2015-04-08,9.1,9.3,9.09,9.25,21800,0
2015-04-09,9.35,10.17,9.35,10.09,132463,0
2015-04-10,10.1,11.3,10.1,10.4,140400,0
2015-04-13,10.57,10.95,10.4,10.76,43200,0
2015-04-14,10.61,10.86,10.5,10.5,29700,0
2015-04-15,10.57,10.89,10.5,10.61,60468,0
2015-04-16,10.59,11.03,10.59,11,38292,0
2015-04-17,11.15,11.16,10.88,10.98,31700,0
2015-04-20,10.97,10.97,10.6,10.61,69801,0
2015-04-21,10.61,10.7,10.4,10.58,69252,0
2015-04-22,10.72,10.72,10.48,10.48,43247,0
2015-04-23,10.4,10.86,10.35,10.68,94500,0
2015-04-24,10.78,10.96,10.42,10.44,39000,0
2015-04-27,10.69,10.7,10.44,10.45,30900,0
2015-04-28,10.51,10.74,10.5,10.57,43300,0
2015-04-29,10.58,10.68,10.44,10.51,51500,0
2015-04-30,10.56,10.62,10.41,10.51,13800,0
2015-05-01,8.65,9.08,8.44,8.75,1597400,0
2015-05-04,8.96,8.96,8.6,8.81,260600,0
2015-05-05,9,9.05,8.31,8.54,168000,0
2015-05-06,8.5,8.62,8.31,8.55,78886,0
2015-05-07,8.59,8.59,8.1,8.48,97026,0
2015-05-08,8.8,9.01,8.37,9.01,340200,0
2015-05-11,9.02,9.02,8.36,8.75,165800,0
2015-05-12,8.7,8.95,8.64,8.85,230865,0
2015-05-13,8.88,8.88,8.58,8.85,119800,0
2015-05-14,8.91,8.94,8.79,8.88,96300,0
2015-05-15,8.92,9.08,8.76,9.02,71529,0
2015-05-18,9.06,9.08,8.92,9.01,43563,0
2015-05-19,9.09,9.09,8.8,9,71600,0
2015-05-20,8.97,9.03,8.79,8.99,115200,0
2015-05-21,8.92,9,8.8,8.96,48600,0
2015-05-22,8.91,9.05,8.63,8.68,38300,0
2015-05-26,8.58,8.6,8.2,8.4,77354,0
2015-05-27,8.46,8.56,8.25,8.4,43900,0
2015-05-28,8.36,8.39,8.2,8.32,36110,0
2015-05-29,8.44,8.81,8.31,8.75,38400,0
2015-06-01,8.8,8.8,8.24,8.32,69300,0
2015-06-02,8.29,8.34,8.2,8.26,40395,0
2015-06-03,8.26,8.53,8.26,8.51,35400,0
2015-06-04,8.48,8.72,8.45,8.58,24400,0
2015-06-05,8.58,8.79,8.45,8.78,49800,0
2015-06-08,8.69,8.7,8.32,8.32,61100,0
2015-06-09,8.21,8.3,8.13,8.24,51366,0
2015-06-10,8.34,8.49,8.34,8.4,26603,0
2015-06-11,8.44,8.57,8.39,8.39,27062,0
2015-06-12,8.39,8.49,8.36,8.37,21200,0
2015-06-15,8.36,8.4,8.25,8.32,16400,0
2015-06-16,8.26,8.4,8.26,8.39,9500,0
2015-06-17,8.42,8.48,8.24,8.45,46100,0
2015-06-18,8.5,8.74,8.41,8.61,36500,0
2015-06-19,8.6,8.62,8.32,8.62,63100,0
2015-06-22,8.65,8.65,8.34,8.38,67100,0
2015-06-23,8.41,8.75,8.36,8.67,40491,0
2015-06-24,8.68,8.79,8.57,8.57,69700,0
2015-06-25,8.61,8.73,8.58,8.63,25600,0
2015-06-26,8.65,8.72,8.6,8.62,22300,0
2015-06-29,8.6,8.6,8.44,8.44,52000,0
2015-06-30,8.52,8.61,8.5,8.6,13597,0
2015-07-01,8.7,8.72,8.51,8.51,33700,0
2015-07-02,8.48,8.64,8.48,8.5,25800,0
2015-07-06,8.4,8.69,8.34,8.51,23000,0
2015-07-07,8.54,8.54,8.31,8.38,47000,0
2015-07-08,8.37,8.37,7.87,7.93,66500,0
2015-07-09,7.96,7.97,7.25,7.45,90200,0
2015-07-10,7.51,7.81,7.35,7.81,44500,0
2015-07-13,7.86,7.98,7.72,7.96,22800,0
2015-07-14,7.95,8.26,7.9,8.26,11509,0
2015-07-15,8.29,8.29,7.79,7.81,30839,0
2015-07-16,7.74,7.99,7.74,7.84,22000,0
2015-07-17,7.81,7.9,7.56,7.69,27700,0
2015-07-20,7.65,7.73,7.37,7.59,31800,0
2015-07-21,7.67,7.76,7.6,7.75,15900,0
2015-07-22,7.69,7.73,7.65,7.71,12900,0
2015-07-23,7.73,7.9,7.66,7.74,26100,0
2015-07-24,7.7,7.91,7.7,7.83,43500,0
2015-07-27,7.81,7.81,7.41,7.69,60500,0
2015-07-28,7.65,7.65,7.32,7.32,47600,0
2015-07-29,7.36,7.36,6.95,6.96,45800,0
2015-07-30,6.96,7.17,6.96,7.04,47300,0
2015-07-31,7.03,7.13,6.96,7,63700,0
2015-08-03,7.31,7.31,7.01,7.05,80460,0
2015-08-04,7.05,7.59,7.05,7.32,73600,0
2015-08-05,7.4,7.41,4.64,5.99,327400,0
2015-08-06,6.02,6.14,5.51,5.52,206048,0
2015-08-07,5.58,5.8,5.58,5.77,81400,0
2015-08-10,6.85,6.85,6.31,6.72,103000,0
2015-08-11,6.67,6.75,6,6.02,121749,0
2015-08-12,5.95,6.17,5.79,6.12,94700,0
2015-08-13,6.13,6.84,6.07,6.57,69500,0
2015-08-14,6.54,6.78,6.45,6.6,54500,0
2015-08-17,6.6,6.67,6.4,6.62,50700,0
2015-08-18,6.63,6.79,6.51,6.67,31500,0
2015-08-19,6.74,6.98,6.53,6.85,38000,0
2015-08-20,6.88,6.88,6.27,6.28,51700,0
2015-08-21,6.07,6.24,5.68,5.89,82600,0
2015-08-24,5.62,5.74,5.4,5.5,72849,0
2015-08-25,5.65,5.65,5.18,5.52,87100,0
2015-08-26,5.55,5.55,5.08,5.25,66000,0
2015-08-27,5.26,5.83,5.26,5.8,43200,0
2015-08-28,5.9,6.24,5.71,6.11,41800,0
2015-08-31,6,6.15,5.9,5.91,48400,0
2015-09-01,5.75,5.9,5.69,5.77,58500,0
2015-09-02,5.9,5.99,5.76,5.88,38600,0
2015-09-03,5.91,6.03,5.91,5.98,42300,0
2015-09-04,6.02,6.13,6.02,6.12,17600,0
2015-09-08,6.1,6.34,5.93,5.97,29200,0
2015-09-09,6.02,6.11,5.93,6.04,16200,0
2015-09-10,6.01,6.09,5.81,6.07,30804,0
2015-09-11,6,6.03,5.91,5.96,8800,0
2015-09-14,5.94,6.01,5.74,5.76,25200,0
2015-09-15,5.69,5.72,5.55,5.58,35500,0
2015-09-16,5.6,5.66,5.4,5.5,64900,0
2015-09-17,5.41,5.66,5.41,5.51,48323,0
2015-09-18,5.51,5.64,5.39,5.62,47000,0
2015-09-21,5.7,6.02,5.7,5.83,24900,0
2015-09-22,5.87,5.87,5.62,5.7,18000,0
2015-09-23,5.64,6.01,5.64,6,22900,0
2015-09-24,5.96,5.98,5.64,5.88,65512,0
2015-09-25,6.05,6.05,5.69,5.86,43800,0
2015-09-28,5.94,5.94,5.56,5.65,26418,0
2015-09-29,5.79,5.79,5.27,5.31,34400,0
2015-09-30,5.28,5.47,5.28,5.35,28600,0
2015-10-01,5.38,5.55,5.08,5.13,34100,0
2015-10-02,5.96,6.7,5.64,6.31,533100,0
2015-10-05,6.5,7.11,6.43,6.55,301378,0
2015-10-06,6.55,7.35,6.55,7.29,153900,0
2015-10-07,7.5,8.25,7.26,8.12,200400,0
2015-10-08,8.07,8.55,7.76,8.55,106200,0
2015-10-09,8.5,8.92,8.4,8.79,163000,0
2015-10-12,8.72,8.86,8.55,8.68,45180,0
2015-10-13,8.57,8.69,8.06,8.69,56200,0
2015-10-14,8.61,8.7,8.06,8.24,35400,0
2015-10-15,8.22,8.66,7.83,8.56,43800,0
2015-10-16,8.6,8.65,8.19,8.24,54600,0
2015-10-19,8.27,8.46,8.15,8.39,38800,0
2015-10-20,8.27,8.38,8,8.15,49542,0
2015-10-21,8.13,8.5,7.86,8.31,60600,0
2015-10-22,8.29,8.45,8.05,8.08,59300,0
2015-10-23,8.09,8.37,8,8.2,39500,0
2015-10-26,8.16,8.22,7.66,7.97,79900,0
2015-10-27,7.9,7.9,7.37,7.64,150900,0
2015-10-28,7.71,7.71,7.07,7.2,96800,0
2015-10-29,7.29,7.37,7.07,7.24,19100,0
2015-10-30,7.24,7.57,7.24,7.47,30500,0
2015-11-02,7.61,7.98,7.51,7.84,45507,0
2015-11-03,7.8,8.17,7.74,7.78,34700,0
2015-11-04,7.73,7.78,7.51,7.68,34562,0
2015-11-05,8.34,8.46,7.55,8.26,97000,0
2015-11-06,8.19,8.55,7.89,8.52,101700,0
2015-11-09,8.55,8.66,8.35,8.38,76600,0
2015-11-10,8.38,8.66,8.31,8.66,25400,0
2015-11-11,8.66,8.74,8.32,8.61,69900,0
2015-11-12,8.58,8.67,8.47,8.63,28600,0
2015-11-13,8.64,8.64,8.5,8.54,35100,0
2015-11-16,8.6,8.73,8.28,8.41,18500,0
2015-11-17,8.51,8.51,8.2,8.25,17900,0
2015-11-18,8.3,8.3,8.03,8.16,18700,0
2015-11-19,8.25,8.25,8,8.2,21100,0
2015-11-20,8.22,8.3,8.15,8.24,23200,0
2015-11-23,8.14,8.44,8.13,8.33,56700,0
2015-11-24,8.24,8.39,8.2,8.25,19800,0
2015-11-25,8.29,8.33,7.91,8.31,26700,0
2015-11-27,8.19,8.21,7.91,8.17,54200,0
2015-11-30,8.15,8.39,8.15,8.39,45200,0
2015-12-01,8.37,8.39,8.3,8.32,13834,0
2015-12-02,8.32,8.34,8.03,8.11,35092,0
2015-12-03,8.11,8.2,8.06,8.06,51268,0
2015-12-04,7.99,8.07,7.45,7.75,63500,0
2015-12-07,7.65,7.78,6.21,6.49,130500,0
2015-12-08,6.63,6.7,5.85,5.92,124290,0
2015-12-09,5.96,6.19,5.71,5.92,158400,0
2015-12-10,5.91,6.16,5.68,5.75,101600,0
2015-12-11,5.84,5.84,5.29,5.36,84300,0
2015-12-14,5.45,5.71,5,5.47,135887,0
2015-12-15,5.54,5.57,4.97,5.44,64800,0
2015-12-16,5.43,6.46,5.29,6.09,84700,0
2015-12-17,6.37,6.37,5.98,6.29,133900,0
2015-12-18,6.19,6.26,6.14,6.2,14400,0
2015-12-21,6.16,6.4,6.14,6.34,45300,0
2015-12-22,6.34,6.6,6.3,6.46,31723,0
2015-12-23,6.48,6.86,6.42,6.81,39800,0
2015-12-24,6.98,7.4,6.85,7.17,49323,0
2015-12-28,7.3,7.3,6.4,7.16,85144,0
2015-12-29,7.1,7.365,6.7355,6.79,37740,0
2015-12-30,6.86,7.0685,6.52,6.67,39461,0
2015-12-31,6.72,6.72,6.06,6.18,68602,0
2016-01-04,6.04,6.29,5.89,6.27,20002,0
2016-01-05,6.54,6.59,6.24,6.25,35666,0
2016-01-06,6.2,6.52,6.08,6.47,22755,0
2016-01-07,6.46,6.485,6.01,6.27,13197,0
2016-01-08,6.28,6.3,5.86,5.94,42538,0
2016-01-11,6,6,5.56,5.8,27506,0
2016-01-12,5.95,5.95,5.42,5.49,27226,0
2016-01-13,5.6,5.92,5.42,5.52,40718,0
2016-01-14,5.43,5.91,5.43,5.85,15670,0
2016-01-15,5.43,5.43,4.11,4.24,799135,0
2016-01-19,4.58,4.58,4.21,4.24,124100,0
2016-01-20,4.19,4.19,3.7,3.7,164715,0
2016-01-21,4.02,4.22,3.5,3.71,144646,0
2016-01-22,3.88,4.0862,3.83,4,58580,0
2016-01-25,4,4.29,3.93,4.18,31407,0
2016-01-26,4.15,4.15,4.1,4.14,25155,0
2016-01-27,4.1,4.33,4.05,4.16,69057,0
2016-01-28,4.24,4.24,3.93,3.99,24630,0
2016-01-29,3.97,4.27,3.97,4.01,49342,0
2016-02-01,4.03,4.0754,3.75,3.92,38509,0
2016-02-02,3.86,4.069,3.84,4.02,31547,0
2016-02-03,4,4.03,3.84,3.99,25272,0
2016-02-04,3.9,4.1,3.9,3.98,98017,0
2016-02-05,3.9,3.97,3.7,3.73,32943,0
2016-02-08,3.73,3.73,2.98,3.19,52696,0
2016-02-09,3.15,3.2499,2.87,2.94,41655,0
2016-02-10,2.95,3.09,2.865,2.9,47021,0
2016-02-11,3,3.18,2.9608,2.98,37000,0
2016-02-12,3.06,3.47,2.98,3.24,96549,0
2016-02-16,3.26,3.4,3.11,3.33,164440,0
2016-02-17,3.4,3.61,3.25,3.5,47218,0
2016-02-18,3.63,3.63,3.4061,3.48,20762,0
2016-02-19,3.54,3.54,3.22,3.33,119138,0
2016-02-22,3.46,3.569,3.29,3.42,37447,0
2016-02-23,3.48,3.54,3.3,3.34,10358,0
2016-02-24,3.3,3.48,3.09,3.17,175706,0
2016-02-25,3.28,3.28,3.2,3.2372,14646,0
2016-02-26,3.3299,3.3299,3.2399,3.25,47459,0
2016-02-29,3.23,3.59,3.23,3.5,13558,0
2016-03-01,3.56,3.6,3.4,3.4,38521,0
2016-03-02,3.35,3.91,3.35,3.86,29199,0
2016-03-03,3.87,4.4508,3.87,4.35,49566,0
2016-03-04,4.42,4.5399,4.35,4.45,31918,0
2016-03-07,4.46,4.55,4.39,4.55,14658,0
2016-03-08,4.45,4.45,4.22,4.23,22906,0
2016-03-09,4.214,4.25,4.1,4.13,20967,0
2016-03-10,4.08,4.08,3.8554,3.96,22918,0
2016-03-11,3.92,4,3.91,3.99,26571,0
2016-03-14,3.96,4.2,3.91,4.2,38199,0
2016-03-15,4.1,4.1,4,4.05,12721,0
2016-03-16,4.06,4.155,3.75,3.83,38376,0
2016-03-17,3.87,4.63,3.74,4.6,88034,0
2016-03-18,4.6,5.16,4.6,4.94,118664,0
2016-03-21,5,5,4.75,4.79,32460,0
2016-03-22,4.7306,4.74,4.5,4.53,25723,0
2016-03-23,4.6,4.6,4.29,4.37,36520,0
2016-03-24,4.31,4.38,4.2001,4.27,20439,0
2016-03-28,4.31,4.4,4.2,4.22,34462,0
2016-03-29,4.2,4.3099,4.2,4.21,25642,0
2016-03-30,4.28,4.38,4.21,4.22,15583,0
2016-03-31,4.26,4.345,4.2,4.2,14361,0
2016-04-01,4.25,4.32,4.195,4.2,29629,0
2016-04-04,4.27,4.3,4.2,4.2,25898,0
2016-04-05,4.2,4.3,4,4.15,69851,0
2016-04-06,4.17,4.2099,4.02,4.1,51294,0
2016-04-07,4.11,4.25,4.09,4.12,9713,0
2016-04-08,4.15,4.3,4.04,4.11,15155,0
2016-04-11,4.16,4.2,4.08,4.13,10456,0
2016-04-12,4.1001,4.27,4.1,4.24,71024,0
2016-04-13,4.3,4.36,4.1,4.2,61939,0
2016-04-14,4.23,4.25,4.01,4.03,43527,0
2016-04-15,4.08,4.26,4.06,4.1,82899,0
2016-04-18,4.07,4.49,4.07,4.45,50994,0
2016-04-19,4.58,4.73,4.35,4.48,61845,0
2016-04-20,4.55,4.5825,4.48,4.5,20535,0
2016-04-21,4.5,4.68,4.5,4.56,10759,0
2016-04-22,4.56,4.66,4.56,4.65,29017,0
2016-04-25,4.74,4.8,4.55,4.55,28732,0
2016-04-26,4.58,4.58,4.4,4.41,20125,0
2016-04-27,4.42,4.48,4.26,4.27,34705,0
2016-04-28,4.2999,4.33,4.25,4.25,32988,0
2016-04-29,4.28,4.28,4.25,4.25,15931,0
2016-05-02,4.31,4.39,4.273,4.36,18009,0
2016-05-03,4.36,4.38,3.9,3.91,50556,0
2016-05-04,3.92,4.0485,3.402,3.42,107458,0
2016-05-05,3.5,3.5195,3.42,3.43,45760,0
2016-05-06,3.45,3.47,2.98,3.08,100348,0
2016-05-09,3,3.31,2.96,3.31,54324,0
2016-05-10,3.3428,3.41,3.3,3.39,18870,0
2016-05-11,3.42,3.42,3.16,3.21,45557,0
2016-05-12,3.16,3.35,3.13,3.3,90882,0
2016-05-13,3.26,3.26,2.92,3.06,60109,0
2016-05-16,3.04,3.1799,3.03,3.07,18586,0
2016-05-17,3.1,3.23,3.08,3.22,23674,0
2016-05-18,3.2,3.3299,3.1501,3.31,20711,0
2016-05-19,3.31,3.39,3.31,3.35,15552,0
2016-05-20,3.43,3.79,3.4,3.71,58780,0
2016-05-23,3.7,3.89,3.63,3.7,34838,0
2016-05-24,3.7001,3.74,3.6601,3.71,13003,0
2016-05-25,3.71,3.97,3.6701,3.88,39334,0
2016-05-26,3.95,4.03,3.86,3.99,27619,0
2016-05-27,3.97,3.97,3.75,3.76,31958,0
2016-05-31,3.75,3.84,3.71,3.74,44366,0
2016-06-01,3.72,3.79,3.72,3.72,25068,0
2016-06-02,3.72,3.82,3.53,3.55,54464,0
2016-06-03,3.59,3.63,3.25,3.27,55569,0
2016-06-06,3.32,3.55,3.31,3.55,37655,0
2016-06-07,3.56,3.64,3.41,3.45,10594,0
2016-06-08,3.47,3.47,3.32,3.32,21021,0
2016-06-09,3.27,3.37,3.09,3.14,53504,0
2016-06-10,3.17,3.23,3.08,3.08,15943,0
2016-06-13,3.06,3.14,3.05,3.06,17795,0
2016-06-14,3.05,3.27,3.03,3.03,14880,0
2016-06-15,3.12,3.15,3.1,3.14,14624,0
2016-06-16,3.14,3.14,3.03,3.05,6859,0
2016-06-17,3.1,3.14,3.08,3.13,2369,0
2016-06-20,3.14,3.14,3.08,3.1,17301,0
2016-06-21,3.14,3.14,3.05,3.05,17081,0
2016-06-22,3.0529,3.0603,3.01,3.01,19475,0
2016-06-23,3.05,3.1501,3.05,3.15,14300,0
2016-06-24,3.05,3.18,3.05,3.13,23615,0
2016-06-27,3.0501,3.08,2.86,2.97,59779,0
2016-06-28,2.94,3.099,2.86,2.91,35967,0
2016-06-29,2.86,2.94,2.86,2.89,25244,0
2016-06-30,2.94,3.04,2.86,2.98,18220,0
2016-07-01,2.99,3.6271,2.99,3.54,115239,0
2016-07-05,3.66,3.74,3.55,3.67,60081,0
2016-07-06,3.67,3.75,3.52,3.54,30850,0
2016-07-07,3.6,3.6,3.26,3.28,32453,0
2016-07-08,3.3,3.4086,3.25,3.26,13076,0
2016-07-11,3.26,3.32,3.25,3.25,31834,0
2016-07-12,3.33,3.75,3.33,3.74,70042,0
2016-07-13,3.63,4.05,3.63,3.97,53386,0
2016-07-14,3.98,4,3.65,3.69,55095,0
2016-07-15,3.68,3.789,3.57,3.59,23710,0
2016-07-18,3.61,3.66,3.41,3.57,10121,0
2016-07-19,3.64,3.7,3.47,3.5,11356,0
2016-07-20,3.6,3.71,3.45,3.6999,137170,0
2016-07-21,3.7699,3.93,3.7301,3.84,49187,0
2016-07-22,3.86,3.95,3.78,3.93,25507,0
2016-07-25,3.95,3.95,3.77,3.85,28610,0
2016-07-26,3.92,3.9962,3.7898,3.92,18707,0
2016-07-27,3.9,3.99,3.82,3.9,46672,0
2016-07-28,3.89,3.97,3.82,3.86,40347,0
2016-07-29,3.86,3.88,3.7,3.71,25624,0
2016-08-01,3.77,3.939,3.65,3.82,25238,0
2016-08-02,3.81,3.9,3.59,3.65,26938,0
2016-08-03,3.591,3.6924,3.51,3.51,32425,0
2016-08-04,3.53,3.6375,3.385,3.39,30824,0
2016-08-05,3.51,3.54,3.4,3.41,31644,0
2016-08-08,3.46,3.71,3.43,3.65,33039,0
2016-08-09,3.68,3.809,3.4,3.52,83671,0
2016-08-10,3.6,4.13,3.35,3.45,144075,0
2016-08-11,3.57,3.57,3.33,3.35,45445,0
2016-08-12,3.39,3.54,3.3,3.3,52386,0
2016-08-15,3.33,3.51,3.33,3.34,73894,0
2016-08-16,3.37,3.7271,3.2901,3.6,70161,0
2016-08-17,3.6,3.63,3.4,3.41,24623,0
2016-08-18,3.35,3.64,3.35,3.5,50181,0
2016-08-19,3.5,3.6499,3.37,3.39,34631,0
2016-08-22,3.42,3.58,3.34,3.43,29052,0
2016-08-23,3.43,3.4699,3.32,3.39,52483,0
2016-08-24,3.35,3.44,3.31,3.36,63883,0
2016-08-25,3.36,3.6,3.36,3.59,21070,0
2016-08-26,3.6,3.67,3.55,3.58,22641,0
2016-08-29,3.6,3.75,3.6,3.69,33810,0
2016-08-30,3.75,3.81,3.7,3.79,17641,0
2016-08-31,3.8,3.8799,3.6,3.75,29033,0
2016-09-01,3.75,3.91,3.74,3.9,17424,0
2016-09-02,3.97,4.05,3.9,4.03,44347,0
2016-09-06,4,4.12,3.98,4.12,39417,0
2016-09-07,4.16,4.33,4.08,4.25,56711,0
2016-09-08,4.29,4.3,4.16,4.19,41706,0
2016-09-09,4.15,4.16,3.855,3.8803,49047,0
2016-09-12,3.85,4.09,3.85,3.99,53895,0
2016-09-13,3.9,4.0599,3.9,4,25964,0
2016-09-14,3.99,4.08,3.99,4.05,33736,0
2016-09-15,4.08,4.16,3.99,4.01,29113,0
2016-09-16,3.93,4.04,3.8,3.84,54582,0
2016-09-19,3.9,3.97,3.64,3.74,38350,0
2016-09-20,3.8,3.8,3.5,3.56,24708,0
2016-09-21,3.6,4.2799,3.6,3.72,57028,0
2016-09-22,3.8,3.87,3.732,3.78,54373,0
2016-09-23,3.82,3.83,3.7,3.75,46844,0
2016-09-26,3.8,3.8055,3.67,3.71,32440,0
2016-09-27,3.66,3.755,3.66,3.68,19647,0
2016-09-28,3.72,3.91,3.72,3.88,35947,0
2016-09-29,3.93,4.02,3.92,4,44745,0
2016-09-30,3.99,4.24,3.96,4.24,43644,0
2016-10-03,4.25,4.28,4.1,4.12,53978,0
2016-10-04,4.18,4.24,4.18,4.2,39367,0
2016-10-05,4.25,4.35,4.23,4.33,36836,0
2016-10-06,4.33,4.64,4.33,4.56,61521,0
2016-10-07,4.52,4.614,4.47,4.54,65250,0
2016-10-10,4.6,4.6,4.2943,4.35,31845,0
2016-10-11,4.33,4.54,4.24,4.52,52379,0
2016-10-12,4.55,4.61,4.5,4.6,55539,0
2016-10-13,4.6,4.6452,4.5,4.52,23183,0
2016-10-14,4.54,4.55,4.42,4.46,55643,0
2016-10-17,4.5,4.5822,4.4461,4.47,33824,0
2016-10-18,4.54,4.54,4.45,4.52,21412,0
2016-10-19,4.49,4.8,4.381,4.77,63816,0
2016-10-20,4.8,4.8,4.6701,4.77,59509,0
2016-10-21,4.79,4.86,4.627,4.76,29504,0
2016-10-24,4.79,4.79,4.56,4.7,45911,0
2016-10-25,4.74,4.79,4.69,4.73,21948,0
2016-10-26,4.79,5.1492,4.75,5.01,264982,0
2016-10-27,5.09,5.3499,5,5.03,185970,0
2016-10-28,5,5.099,4.9,5.03,87628,0
2016-10-31,5.08,5.08,4.65,4.66,105947,0
2016-11-01,4.66,4.86,4.62,4.71,45908,0
2016-11-02,4.67,4.76,4.66,4.66,31478,0
2016-11-03,4.7,4.76,4.65,4.71,118184,0
2016-11-04,4.65,4.7,4.2,4.5,112840,0
2016-11-07,4.5,4.5,3.63,3.77,146735,0
2016-11-08,3.81,3.94,3.62,3.65,140736,0
2016-11-09,3.62,3.92,3.55,3.91,85646,0
2016-11-10,3.94,4.48,3.8668,4.45,84855,0
2016-11-11,4.48,4.63,4.171,4.57,65386,0
2016-11-14,4.6,4.79,4.53,4.75,47713,0
2016-11-15,4.79,5.15,4.66,5.15,81085,0
2016-11-16,5.19,5.24,5.07,5.18,56565,0
2016-11-17,5.22,5.23,4.89,5.07,109373,0
2016-11-18,5.15,6,4.84,5.87,835034,0
2016-11-21,5.9,6.47,5.88,6.36,335536,0
2016-11-22,6.4,6.5,5.82,5.86,166577,0
2016-11-23,5.81,6.35,5.75,6.22,347613,0
2016-11-25,6.25,6.25,5.9,6.12,156753,0
2016-11-28,6.23,6.23,5.75,5.79,89559,0
2016-11-29,5.75,5.75,5.045,5.23,145905,0
2016-11-30,5.3,5.61,5.2,5.61,90467,0
2016-12-01,5.62,5.75,5.33,5.44,107246,0
2016-12-02,5.46,5.46,5.26,5.35,71294,0
2016-12-05,5.35,5.56,5.26,5.33,76026,0
2016-12-06,5.3,5.36,5.21,5.29,68383,0
2016-12-07,5.27,5.38,5.08,5.19,138524,0
2016-12-08,5.28,5.4,5.01,5.13,95109,0
2016-12-09,5.05,5.1132,4.75,4.8,86151,0
2016-12-12,4.84,4.88,3.98,4.05,242001,0
2016-12-13,4.1,4.32,4.025,4.06,153507,0
2016-12-14,4.06,4.1199,3.9,4.04,135907,0
2016-12-15,4.04,4.04,3.92,3.97,119593,0
2016-12-16,3.96,4.37,3.95,4.37,158958,0
2016-12-19,4.4,4.75,4.4,4.72,118231,0
2016-12-20,4.75,4.75,4.4,4.48,79453,0
2016-12-21,4.54,4.54,4.11,4.15,96379,0
2016-12-22,4.18,4.25,4,4.23,84487,0
2016-12-23,4.21,4.89,4.05,4.89,320653,0
2016-12-27,4.99,5.0499,4.74,4.81,90969,0
2016-12-28,4.91,5.05,4.39,4.67,141895,0
2016-12-29,4.67,4.83,4.59,4.69,102780,0
2016-12-30,4.78,5.53,4.78,5.5,355741,0
2017-01-03,5.61,5.74,5.07,5.34,296536,0
2017-01-04,5.5,5.66,5.25,5.36,121266,0
2017-01-05,5.47,5.61,5.25,5.6,124959,0
2017-01-06,5.73,6.24,5.431,6.1,524612,0
2017-01-09,6.15,6.15,5.61,5.65,225027,0
2017-01-10,5.74,5.7852,5.35,5.51,163334,0
2017-01-11,5.44,5.65,5.27,5.44,123056,0
2017-01-12,5.4,5.59,5.27,5.53,98895,0
2017-01-13,5.49,5.8,5.49,5.79,111102,0
2017-01-17,5.84,5.9,5.7,5.82,89240,0
2017-01-18,5.78,5.85,5.7,5.76,39842,0
2017-01-19,5.75,5.79,5.44,5.49,54713,0
2017-01-20,5.45,5.93,5.44,5.92,70224,0
2017-01-23,5.86,5.86,5.25,5.26,176273,0
2017-01-24,4.4,4.5,4.18,4.39,1976269,0
2017-01-25,4.5,4.53,4.27,4.3,647722,0
2017-01-26,4.4,4.4,4,4.12,472299,0
2017-01-27,4.15,4.25,3.74,3.94,643768,0
2017-01-30,4.02,4.0768,3.65,3.72,375919,0
2017-01-31,3.72,3.87,3.52,3.72,379874,0
2017-02-01,3.71,3.7299,3.52,3.64,207387,0
2017-02-02,3.61,3.87,3.6,3.77,241243,0
2017-02-03,3.77,4.02,3.77,3.81,303559,0
2017-02-06,3.85,3.87,3.72,3.75,176916,0
2017-02-07,3.74,3.75,3.54,3.58,273754,0
2017-02-08,3.61,3.61,3.32,3.37,439908,0
2017-02-09,3.4,3.625,3.27,3.55,251824,0
2017-02-10,3.57,3.639,3.39,3.49,312031,0
2017-02-13,3.5,3.56,3.42,3.47,133923,0
2017-02-14,3.47,3.54,3.36,3.5,148133,0
2017-02-15,3.5,3.57,3.39,3.55,160887,0
2017-02-16,3.56,3.7383,3.52,3.73,178193,0
2017-02-17,3.73,3.74,3.55,3.66,164905,0
2017-02-21,3.59,3.6986,3.511,3.63,164761,0
2017-02-22,3.6,3.62,3.41,3.45,272903,0
2017-02-23,3.47,3.4874,3.345,3.41,199949,0
2017-02-24,3.4,3.44,3.2,3.38,204062,0
2017-02-27,3.42,3.55,3.4,3.52,224032,0
2017-02-28,3.5,3.5345,3.4,3.43,140433,0
2017-03-01,3.43,3.5122,3.4,3.44,122861,0
2017-03-02,3.45,3.5,3.25,3.3,144588,0
2017-03-03,3.29,3.4885,3.2,3.32,194341,0
2017-03-06,3.35,3.5493,3.315,3.5,266310,0
2017-03-07,3.5,3.65,3.5,3.51,205803,0
2017-03-08,3.5,3.51,3.35,3.38,120625,0
2017-03-09,3.33,3.355,3.28,3.28,148549,0
2017-03-10,3.29,3.29,3.06,3.15,325696,0
2017-03-13,3.12,3.299,3.091,3.1,167023,0
2017-03-14,3.08,3.19,2.97,3.19,249309,0
2017-03-15,3.21,3.31,3.08,3.25,135900,0
2017-03-16,3.2,3.32,3.08,3.14,232065,0
2017-03-17,2.72,2.9,2.23,2.55,1611894,0
2017-03-20,2.53,2.6,2.505,2.56,324184,0
2017-03-21,2.58,2.58,2.35,2.39,418948,0
2017-03-22,2.37,2.41,2.14,2.21,519753,0
2017-03-23,2.19,2.23,2.1101,2.15,240199,0
2017-03-24,2.15,2.23,2.12,2.15,615379,0
2017-03-27,2.13,2.41,2.1,2.41,195380,0
2017-03-28,2.44,2.46,2.27,2.31,123648,0
2017-03-29,2.31,2.3456,2.23,2.32,103604,0
2017-03-30,2.3,2.31,2.15,2.3,119608,0
2017-03-31,2.3,2.35,2.2,2.32,219945,0
2017-04-03,2.25,2.295,2.1,2.18,276359,0
2017-04-04,2.18,2.18,2.02,2.09,202410,0
2017-04-05,2.11,2.1599,2.0006,2.03,176291,0
2017-04-06,2.01,2.21,2.01,2.13,182180,0
2017-04-07,2.15,2.22,2.14,2.17,103231,0
2017-04-10,2.19,2.35,2.15,2.33,120179,0
2017-04-11,2.27,2.73,2.27,2.69,360177,0
2017-04-12,2.6,2.7049,2.4001,2.43,220581,0
2017-04-13,2.44,2.49,2.28,2.32,136489,0
2017-04-17,2.32,2.32,2.17,2.19,121221,0
2017-04-18,2.2,2.27,2.15,2.22,46132,0
2017-04-19,2.24,2.24,2.1,2.13,279246,0
2017-04-20,2.13,2.1899,2.13,2.16,146072,0
2017-04-21,2.16,2.52,2.145,2.36,169271,0
2017-04-24,2.39,2.47,2.281,2.39,89335,0
2017-04-25,2.4,2.43,2.27,2.28,78475,0
2017-04-26,2.3,2.4,2.28,2.29,101833,0
2017-04-27,2.23,2.3,2.19,2.25,117022,0
2017-05-01,2.3,2.3,2.17,2.26,63651,0
2017-05-02,2.28,2.37,2.19,2.21,58832,0
2017-05-03,2.18,2.24,2.15,2.15,74668,0
2017-05-04,2.13,2.27,2.12,2.16,75094,0
2017-05-05,2.15,2.28,2.14,2.21,93105,0
2017-05-08,2.19,2.32,2.18,2.24,58041,0
2017-05-09,2.29,2.29,2.14,2.15,120121,0
2017-05-10,2.18,2.43,2.1,2.34,178761,0
2017-05-11,2.36,2.4,2.2201,2.26,62146,0
2017-05-12,2.23,2.35,2.17,2.29,68635,0
2017-05-15,2.36,2.39,2.19,2.24,74606,0
2017-05-16,2.23,2.28,2.17,2.22,34842,0
2017-05-17,2.17,2.25,2.17,2.21,39380,0
2017-05-18,2.21,2.25,2.16,2.22,58422,0
2017-05-19,2.24,2.35,2.23,2.27,133965,0
2017-05-22,2.26,2.36,2.25,2.32,91131,0
2017-05-23,2.34,2.34,2.25,2.28,295818,0
2017-05-24,2.28,2.35,2.27,2.29,118293,0
2017-05-25,2.25,2.3,2.15,2.17,62159,0
2017-05-26,2.18,2.24,2.15,2.19,46043,0
2017-05-30,2.18,2.24,2.1,2.14,87842,0
2017-05-31,2.12,2.14,2.03,2.08,98533,0
2017-06-01,2.05,2.14,2.03,2.07,69764,0
2017-06-02,2.06,2.15,2.05,2.15,23739,0
2017-06-05,2.15,2.18,2.05,2.1,131495,0
2017-06-06,2.13,2.13,1.964,2.01,86203,0
2017-06-07,2,2.08,1.88,2,93302,0
2017-06-08,2,2.15,1.97,2.15,70092,0
2017-06-09,2.1,2.27,2.1,2.22,304629,0
2017-06-12,2.23,2.55,2.22,2.43,252182,0
2017-06-13,2.45,2.59,2.41,2.5,69959,0
2017-06-14,2.5,2.5,2.31,2.43,67255,0
2017-06-15,2.41,2.49,2.33,2.4,21767,0
2017-06-16,2.39,2.45,2.3,2.41,19182,0
2017-06-19,2.42,2.54,2.42,2.48,65462,0
2017-06-20,2.47,2.5,2.43,2.5,33476,0
2017-06-21,2.52,2.72,2.43,2.62,150462,0
2017-06-22,2.64,2.86,2.61,2.79,68650,0
2017-06-23,2.79,2.88,2.78,2.78,89843,0
2017-06-26,2.78,2.78,2.67,2.69,37066,0
2017-06-27,2.66,2.715,2.49,2.5,57145,0
2017-06-28,2.5,2.64,2.47,2.62,104077,0
2017-06-29,2.63,2.65,2.57,2.57,17638,0
2017-06-30,2.58,2.65,2.47,2.57,43214,0
2017-07-03,2.59,2.7,2.59,2.64,45418,0
2017-07-05,2.74,2.74,2.61,2.66,38083,0
2017-07-06,2.68,2.71,2.66,2.67,25403,0
2017-07-07,2.66,2.7,2.5,2.64,45165,0
2017-07-10,2.62,2.725,2.62,2.69,49776,0
2017-07-11,2.69,2.7,2.57,2.59,40176,0
2017-07-12,2.63,2.72,2.57,2.68,78932,0
2017-07-13,2.69,2.69,2.55,2.65,54959,0
2017-07-14,2.65,2.6799,2.57,2.57,22007,0
2017-07-17,2.57,2.65,2.57,2.64,25306,0
2017-07-18,2.66,2.6648,2.431,2.49,42562,0
2017-07-19,2.46,2.54,2.43,2.45,18481,0
2017-07-20,2.44,2.46,2.26,2.27,53313,0
2017-07-21,2.24,2.3,2.17,2.19,94414,0
2017-07-24,2.2,2.23,2.02,2.11,72629,0
2017-07-25,2.12,2.2,2.02,2.15,66286,0
2017-07-26,2.12,2.2799,2.07,2.19,40806,0
2017-07-27,2.21,2.27,2.02,2.11,44175,0
2017-07-28,2.07,2.2004,2.06,2.12,11199,0
2017-07-31,2.11,2.179,2.03,2.03,31671,0
2017-08-01,2.05,2.12,2.05,2.11,45605,0
2017-08-02,2.14,2.25,2.09,2.2,83797,0
2017-08-03,2.2,2.25,2.2,2.24,46756,0
2017-08-04,2.24,2.24,1.38,1.52,511924,0
2017-08-07,1.62,1.62,0.96,0.99,1563630,0
2017-08-08,0.595,0.6,0.52,0.523,3962005,0
2017-08-09,0.53,0.55,0.52,0.5328,1691722,0
2017-08-10,0.56,0.58,0.52,0.5335,1273121,0
2017-08-11,0.54,0.54,0.4618,0.4782,874930,0
2017-08-14,0.52,0.5499,0.5,0.545,923573,0
2017-08-15,0.559,0.559,0.49,0.492,976783,0
2017-08-16,0.5,0.5449,0.47,0.48,1391960,0
2017-08-17,0.504,0.51,0.4802,0.4892,516887,0
2017-08-18,0.48,0.4901,0.4671,0.47,749854,0
2017-08-21,0.47,0.4719,0.45,0.4575,517963,0
2017-08-22,0.4599,0.47,0.44,0.4497,871888,0
2017-08-23,0.444,0.4599,0.4301,0.454,567721,0
2017-08-24,0.46,0.47,0.4511,0.4689,1030892,0
2017-08-25,0.45,0.509,0.45,0.471,948188,0
2017-08-28,0.4875,0.4875,0.4501,0.4501,398256,0
2017-08-29,0.435,0.46,0.4301,0.44,870391,0
2017-08-30,0.45,0.4588,0.4328,0.45,444330,0
2017-08-31,0.4401,0.455,0.4351,0.437,588482,0
2017-09-01,0.437,0.4398,0.32,0.3377,12234250,0
2017-09-05,0.345,0.3589,0.33,0.333,1695688,0
2017-09-06,0.345,0.374,0.3322,0.3523,3282259,0
2017-09-07,0.3495,0.3599,0.335,0.3599,942511,0
2017-09-08,0.3523,0.3523,0.3404,0.3462,451505,0
2017-09-11,0.35,0.3589,0.3416,0.3589,745735,0
2017-09-12,0.3575,0.42,0.345,0.4101,6201254,0
2017-09-13,0.4449,0.4848,0.416,0.449,8108391,0
2017-09-14,0.45,0.45,0.41,0.4358,2331525,0
2017-09-15,0.44,0.4969,0.4358,0.48,4710120,0
2017-09-18,0.4999,0.5175,0.48501,0.4995,3260014,0
2017-09-19,0.5499,0.5499,0.5068,0.535,3427524,0
2017-09-20,0.51,0.5799,0.51,0.5365,3728796,0
2017-09-21,0.54,0.549,0.5,0.51,2167629,0
2017-09-22,0.525,0.525,0.48,0.5195,2035997,0
2017-09-25,0.5152,0.5439,0.4761,0.5006,1631084,0
2017-09-26,0.5006,0.5198,0.47511,0.48,1105849,0
2017-09-27,0.49,0.51,0.461,0.5099,1793862,0
2017-09-28,0.5199,0.5199,0.491,0.50148,958672,0
2017-09-29,0.5001,0.5082,0.49,0.49,817375,0
2017-10-02,0.49,0.5,0.475,0.4752,834691,0
2017-10-03,0.49,0.4901,0.465,0.466,837014,0
2017-10-04,0.465,0.4945,0.45,0.4707,1291803,0
2017-10-05,0.4739,0.5199,0.4707,0.51,1822935,0
2017-10-06,0.53,0.54,0.5,0.52,1446847,0
2017-10-09,0.5225,0.5318,0.5019,0.504,833803,0
2017-10-10,0.5,0.52,0.4955,0.51,990988,0
2017-10-11,0.51,0.57,0.5,0.5475,2951855,0
2017-10-12,0.55,0.66,0.54,0.628,13750409,0
2017-10-13,0.6564,0.684,0.5601,0.58,10692114,0
2017-10-16,0.59,0.6,0.565,0.596,2855598,0
2017-10-17,0.59,0.5947,0.5635,0.578,1674207,0
2017-10-18,0.576,0.5974,0.57,0.572,1686242,0
2017-10-19,0.58,0.659,0.563,0.655,7125362,0
2017-10-20,0.67,0.7175,0.641,0.67,12557572,0
2017-10-23,0.67,0.69,0.6225,0.645,3344350,0
2017-10-24,0.6449,0.65,0.6,0.615,3129358,0
2017-10-25,0.5939,0.66,0.575,0.631,3822063,0
2017-10-26,0.63,0.65,0.585,0.5875,2024242,0
2017-10-27,0.59,0.59,0.5138,0.54,3031143,0
2017-10-30,0.53,0.58,0.4809,0.5,2588574,0
2017-10-31,0.5081,0.54,0.499,0.5176,1996370,0
2017-11-01,0.53,0.53,0.51,0.5286,851107,0
2017-11-02,0.52,0.5563,0.515,0.549,1347337,0
2017-11-03,0.54,0.5525,0.5026,0.5299,1614181,0
2017-11-06,0.5489,0.5489,0.485,0.5089,2021489,0
2017-11-07,0.51,0.51,0.48,0.498,1813647,0
2017-11-08,0.4389,0.469,0.3803,0.43,4522484,0
2017-11-09,0.4222,0.44,0.40621,0.4399,1529501,0
2017-11-10,0.4399,0.4436,0.4152,0.425,1690708,0
