Date,Open,High,Low,Close,Volume,OpenInt
2013-06-06,2.6,2.72,2.39,2.45,103702,0
2013-06-07,2.34,2.4,2.3,2.35,230807,0
2013-06-10,2.26,2.35,2.26,2.27,77352,0
2013-06-11,2.25,2.25,2.18,2.2,74975,0
2013-06-12,2.19,2.28,2.14,2.19,66150,0
2013-06-13,2.21,2.25,2.18,2.23,56876,0
2013-06-14,2.21,2.25,2.18,2.19,59945,0
2013-06-17,2.34,2.45,2.33,2.45,3123956,0
2013-06-18,2.38,2.4,2.33,2.39,1149406,0
2013-06-19,2.38,2.41,2.32,2.36,2145716,0
2013-06-20,2.07,2.32,2.04,2.32,5185499,0
2013-06-21,2.13,2.35,2.08,2.34,71854450,0
2013-06-24,2.18,2.19,1.93,2.06,2867028,0
2013-06-25,2.1,2.11,2.02,2.07,1498431,0
2013-06-26,1.97,2.04,1.92,1.94,2326601,0
2013-06-27,1.94,1.97,1.81,1.88,1910945,0
2013-06-28,1.84,2.15,1.78,2.13,2910554,0
2013-07-01,2.22,2.82,2.21,2.57,2128493,0
2013-07-02,2.31,2.33,2.14,2.19,3279155,0
2013-07-03,2.19,2.25,2.19,2.23,443642,0
2013-07-05,2.07,2.24,2.06,2.21,1671961,0
2013-07-08,2.2,2.27,2.19,2.25,1098979,0
2013-07-09,2.3,2.31,2.25,2.29,917586,0
2013-07-10,2.27,2.43,2.27,2.35,862678,0
2013-07-11,2.44,2.54,2.42,2.54,2032156,0
2013-07-12,2.5,2.52,2.45,2.5,1110050,0
2013-07-15,2.56,2.56,2.41,2.47,710063,0
2013-07-16,2.48,2.68,2.46,2.64,1911422,0
2013-07-17,2.69,2.7,2.45,2.46,1477958,0
2013-07-18,2.54,2.54,2.44,2.5,864529,0
2013-07-19,2.52,2.66,2.48,2.64,1242988,0
2013-07-22,2.8,2.98,2.75,2.91,2807580,0
2013-07-23,2.89,3.06,2.84,3,2140098,0
2013-07-24,3,3.06,2.81,2.89,2834182,0
2013-07-25,2.85,3.02,2.85,3,1876662,0
2013-07-26,2.99,3.05,2.89,3.05,893427,0
2013-07-29,3.07,3.07,2.95,3,1088897,0
2013-07-30,3.01,3.01,2.88,2.95,1051370,0
2013-07-31,2.94,3.03,2.73,2.93,1789504,0
2013-08-01,2.91,2.94,2.79,2.82,1203880,0
2013-08-02,2.74,2.82,2.68,2.71,1556765,0
2013-08-05,2.7,2.77,2.45,2.58,892097,0
2013-08-06,2.62,2.75,2.56,2.56,1709919,0
2013-08-07,2.59,2.78,2.58,2.65,969581,0
2013-08-08,2.7,2.93,2.7,2.93,3426129,0
2013-08-09,2.87,3.06,2.79,2.98,2272256,0
2013-08-12,3.08,3.13,3.03,3.11,2519549,0
2013-08-13,3.09,3.1,2.97,3,1603615,0
2013-08-14,3.02,3.19,2.99,3.19,3362594,0
2013-08-15,3.14,3.46,3.05,3.45,4388601,0
2013-08-16,3.52,3.58,3.26,3.3,2420228,0
2013-08-19,3.2,3.2,2.85,2.86,8260667,0
2013-08-20,2.88,3.02,2.85,2.98,18102744,0
2013-08-21,2.95,2.96,2.82,2.84,3372766,0
2013-08-22,2.89,2.89,2.81,2.85,1566020,0
2013-08-23,2.88,2.94,2.83,2.94,1911245,0
2013-08-26,2.95,2.97,2.88,2.95,1290757,0
2013-08-27,3.01,3.05,2.76,2.76,3294852,0
2013-08-28,2.82,2.88,2.63,2.67,4180596,0
2013-08-29,2.67,2.8,2.61,2.77,3845789,0
2013-08-30,2.69,2.76,2.65,2.66,1332633,0
2013-09-03,2.7,2.76,2.64,2.67,1926883,0
2013-09-04,2.65,2.77,2.61,2.72,3031008,0
2013-09-05,2.7,2.76,2.58,2.58,2250141,0
2013-09-06,2.67,2.75,2.64,2.73,1278813,0
2013-09-09,2.78,2.78,2.64,2.64,1205758,0
2013-09-10,2.6,2.66,2.56,2.61,1955493,0
2013-09-11,2.61,2.64,2.52,2.58,3133475,0
2013-09-12,2.48,2.5,2.41,2.41,3081729,0
2013-09-13,2.41,2.59,2.41,2.54,1935945,0
2013-09-16,2.57,2.61,2.49,2.51,2684475,0
2013-09-17,2.49,2.61,2.49,2.59,2619400,0
2013-09-18,2.56,2.95,2.53,2.85,5766106,0
2013-09-19,2.94,2.96,2.75,2.82,3258395,0
2013-09-20,2.74,2.77,2.57,2.57,29179954,0
2013-09-23,2.63,2.66,2.51,2.52,2014832,0
2013-09-24,2.5,2.6,2.48,2.56,2972960,0
2013-09-25,2.6,2.7,2.54,2.58,1997917,0
2013-09-26,2.59,2.62,2.47,2.53,2031121,0
2013-09-27,2.57,2.6,2.52,2.54,1181921,0
2013-09-30,2.5,2.56,2.46,2.48,1710255,0
2013-10-01,2.43,2.48,2.39,2.41,1743875,0
2013-10-02,2.44,2.51,2.4,2.42,1944845,0
2013-10-03,2.4,2.46,2.37,2.39,1434912,0
2013-10-04,2.37,2.4,2.29,2.31,1252933,0
2013-10-07,2.39,2.46,2.34,2.46,1924216,0
2013-10-08,2.47,2.49,2.32,2.36,1806367,0
2013-10-09,2.31,2.36,2.25,2.29,1401461,0
2013-10-10,2.29,2.32,2.23,2.23,1422027,0
2013-10-11,2.21,2.25,2.17,2.2,1153244,0
2013-10-14,2.25,2.25,2.06,2.13,1103613,0
2013-10-15,2.13,2.26,2.13,2.24,1476858,0
2013-10-16,2.25,2.26,2.17,2.17,948518,0
2013-10-17,2.27,2.43,2.27,2.37,1748000,0
2013-10-18,2.4,2.41,2.33,2.34,735550,0
2013-10-21,2.35,2.43,2.35,2.43,1060411,0
2013-10-22,2.45,2.61,2.44,2.6,3734001,0
2013-10-23,2.56,2.63,2.46,2.47,1245200,0
2013-10-24,2.55,2.64,2.53,2.61,790869,0
2013-10-25,2.6,2.7,2.59,2.68,1091912,0
2013-10-28,2.66,2.76,2.64,2.73,1107816,0
2013-10-29,2.69,2.75,2.57,2.61,734505,0
2013-10-30,2.68,2.68,2.45,2.56,1276261,0
2013-10-31,2.46,2.55,2.43,2.47,1436900,0
2013-11-01,2.47,2.48,2.38,2.41,1012602,0
2013-11-04,2.37,2.47,2.36,2.41,1440646,0
2013-11-05,2.43,2.46,2.36,2.39,796603,0
2013-11-06,2.45,2.45,2.39,2.4,478517,0
2013-11-07,2.4,2.4,2.28,2.34,852849,0
2013-11-08,2.24,2.34,2.23,2.31,1917904,0
2013-11-11,2.25,2.31,2.25,2.29,1722921,0
2013-11-12,2.29,2.3,2.19,2.19,2044346,0
2013-11-13,2.25,2.26,2.21,2.22,1453883,0
2013-11-14,2.3,2.38,2.27,2.33,1997296,0
2013-11-15,2.4,2.4,2.26,2.31,1010860,0
2013-11-18,2.32,2.32,2.19,2.21,1224802,0
2013-11-19,2.22,2.25,2.19,2.21,443885,0
2013-11-20,2.17,2.19,2.07,2.1,2759135,0
2013-11-21,2.06,2.12,2.03,2.06,2723582,0
2013-11-22,2.07,2.12,2.03,2.04,1112007,0
2013-11-25,2,2.06,1.96,2.05,1879125,0
2013-11-26,2.09,2.09,1.94,1.96,2838945,0
2013-11-27,1.99,2.02,1.97,1.98,1125496,0
2013-11-29,2.04,2.1,2.04,2.08,618215,0
2013-12-02,2.04,2.06,1.92,1.94,2955149,0
2013-12-03,1.91,1.93,1.85,1.9,3129575,0
2013-12-04,1.91,2.01,1.9,1.98,3698429,0
2013-12-05,1.95,1.98,1.9,1.93,1354627,0
2013-12-06,1.96,2.03,1.95,1.99,1557999,0
2013-12-09,1.99,2.03,1.98,2.02,928281,0
2013-12-10,2.1,2.19,2.1,2.16,1802830,0
2013-12-11,2.18,2.18,2.02,2.02,1899540,0
2013-12-12,2.02,2.09,1.98,2.07,1627544,0
2013-12-13,2.08,2.14,2.05,2.08,1231641,0
2013-12-16,2.09,2.18,2.05,2.14,2213991,0
2013-12-17,2.11,2.13,2.05,2.11,1003022,0
2013-12-18,2.12,2.16,2.04,2.04,1724481,0
2013-12-19,2.01,2.02,1.93,2.02,1591035,0
2013-12-20,1.99,2.08,1.96,2.08,6611570,0
2013-12-23,1.98,2.07,1.98,2.04,738555,0
2013-12-24,2.03,2.15,2.01,2.15,706309,0
2013-12-26,2.25,2.27,2.14,2.18,422292,0
2013-12-27,2.13,2.17,2.11,2.14,699097,0
2013-12-30,2.13,2.13,2,2.02,1339346,0
2013-12-31,1.98,2.07,1.98,2.02,1090983,0
2014-01-02,2.11,2.2,2.11,2.14,2215945,0
2014-01-03,2.19,2.19,2.14,2.14,900183,0
2014-01-06,2.17,2.27,2.17,2.2,1186879,0
2014-01-07,2.19,2.22,2.15,2.2,765827,0
2014-01-08,2.16,2.18,2.06,2.06,1050119,0
2014-01-09,2.07,2.09,2.02,2.07,1002379,0
2014-01-10,2.08,2.15,2.05,2.1,1754097,0
2014-01-13,2.12,2.29,2.1,2.25,1692072,0
2014-01-14,2.19,2.27,2.16,2.24,1339507,0
2014-01-15,2.19,2.29,2.17,2.27,815812,0
2014-01-16,2.27,2.33,2.27,2.31,886927,0
2014-01-17,2.32,2.51,2.32,2.5,1059553,0
2014-01-21,2.38,2.49,2.36,2.48,2271504,0
2014-01-22,2.52,2.52,2.36,2.38,2021327,0
2014-01-23,2.45,2.48,2.42,2.43,1405406,0
2014-01-24,2.47,2.5,2.3,2.44,1414580,0
2014-01-27,2.43,2.43,2.25,2.27,1545950,0
2014-01-28,2.27,2.32,2.22,2.32,1510082,0
2014-01-29,2.39,2.41,2.26,2.41,1506927,0
2014-01-30,2.34,2.37,2.32,2.35,914928,0
2014-01-31,2.38,2.39,2.3,2.33,1429431,0
2014-02-03,2.4,2.5,2.38,2.45,1461803,0
2014-02-04,2.41,2.52,2.41,2.49,1190322,0
2014-02-05,2.53,2.6,2.51,2.55,1426719,0
2014-02-06,2.58,2.6,2.47,2.5,1219396,0
2014-02-07,2.5,2.55,2.48,2.55,1638664,0
2014-02-10,2.6,2.62,2.53,2.56,1560040,0
2014-02-11,2.58,2.69,2.56,2.66,2988415,0
2014-02-12,2.68,2.7,2.54,2.57,2388042,0
2014-02-13,2.58,2.7,2.53,2.7,2404838,0
2014-02-14,2.75,2.79,2.69,2.78,1486845,0
2014-02-18,2.78,2.82,2.72,2.82,1971865,0
2014-02-19,2.81,2.83,2.67,2.71,2577968,0
2014-02-20,2.73,2.88,2.72,2.88,1975941,0
2014-02-21,2.9,2.9,2.78,2.89,1701751,0
2014-02-24,2.9,2.9,2.86,2.87,1125387,0
2014-02-25,2.85,2.93,2.82,2.92,2299758,0
2014-02-26,2.86,2.92,2.81,2.91,2027532,0
2014-02-27,2.9,2.93,2.84,2.84,1806714,0
2014-02-28,2.87,2.91,2.84,2.87,1618345,0
2014-03-03,2.93,3,2.9,2.94,1529055,0
2014-03-04,2.88,2.98,2.86,2.98,1054934,0
2014-03-05,2.97,3.05,2.95,3.04,1625309,0
2014-03-06,3.1,3.16,3.03,3.13,1349083,0
2014-03-07,3.06,3.09,3,3.04,2104268,0
2014-03-10,3.03,3.04,2.91,2.95,1779272,0
2014-03-11,2.98,3.02,2.92,2.94,1239412,0
2014-03-12,2.98,3.02,2.94,3,1746306,0
2014-03-13,3,3.22,2.96,3.21,3467611,0
2014-03-14,3.28,3.33,3.05,3.1,3995832,0
2014-03-17,3.13,3.18,3.01,3.03,2539598,0
2014-03-18,2.94,2.96,2.87,2.87,2284141,0
2014-03-19,2.86,2.89,2.72,2.72,3437330,0
2014-03-20,2.7,2.83,2.67,2.76,2901170,0
2014-03-21,2.83,2.86,2.74,2.76,4372629,0
2014-03-24,2.74,2.75,2.59,2.63,4121872,0
2014-03-25,2.67,2.79,2.64,2.69,1927481,0
2014-03-26,2.71,2.75,2.59,2.62,1567600,0
2014-03-27,2.62,2.7,2.56,2.7,2028573,0
2014-03-28,2.68,2.81,2.63,2.75,1839787,0
2014-03-31,2.79,2.82,2.67,2.69,1422645,0
2014-04-01,2.74,2.79,2.66,2.67,1232484,0
2014-04-02,2.75,2.83,2.75,2.81,2325172,0
2014-04-03,2.78,2.84,2.76,2.83,1169519,0
2014-04-04,2.89,2.91,2.79,2.84,1416692,0
2014-04-07,2.83,2.86,2.75,2.79,1596928,0
2014-04-08,2.85,2.93,2.82,2.93,1666513,0
2014-04-09,2.9,2.96,2.86,2.93,1232438,0
2014-04-10,2.97,2.99,2.82,2.82,1435284,0
2014-04-11,2.82,2.91,2.75,2.75,1097325,0
2014-04-14,2.82,2.88,2.79,2.84,893868,0
2014-04-15,2.69,2.75,2.68,2.71,1298029,0
2014-04-16,2.73,2.77,2.71,2.72,838098,0
2014-04-17,2.75,2.75,2.69,2.71,672081,0
2014-04-21,2.71,2.73,2.65,2.68,860160,0
2014-04-22,2.73,2.82,2.69,2.82,2321446,0
2014-04-23,2.85,2.9,2.81,2.9,1678698,0
2014-04-24,2.82,2.93,2.82,2.85,2963430,0
2014-04-25,2.89,2.96,2.88,2.96,1577219,0
2014-04-28,2.96,2.97,2.83,2.83,1229715,0
2014-04-29,2.86,2.97,2.86,2.93,971079,0
2014-04-30,2.9,2.95,2.86,2.89,2935989,0
2014-05-01,2.84,2.85,2.8,2.84,1477169,0
2014-05-02,2.84,2.9,2.81,2.84,857228,0
2014-05-05,2.9,2.92,2.84,2.86,662608,0
2014-05-06,2.85,2.89,2.82,2.82,424601,0
2014-05-07,2.83,2.84,2.76,2.77,1022342,0
2014-05-08,2.8,2.84,2.78,2.84,938383,0
2014-05-09,2.85,2.85,2.73,2.76,1043236,0
2014-05-12,2.8,2.84,2.77,2.8,1225814,0
2014-05-13,2.78,2.83,2.76,2.76,587657,0
2014-05-14,2.8,2.88,2.8,2.85,1348716,0
2014-05-15,2.81,2.82,2.73,2.76,1153196,0
2014-05-16,2.71,2.74,2.63,2.63,1087034,0
2014-05-19,2.68,2.77,2.62,2.65,427090,0
2014-05-20,2.67,2.73,2.64,2.71,4367833,0
2014-05-21,2.7,2.78,2.69,2.76,1672281,0
2014-05-22,2.81,2.81,2.74,2.75,432888,0
2014-05-23,2.75,2.76,2.7,2.74,799961,0
2014-05-27,2.7,2.7,2.52,2.52,2648285,0
2014-05-28,2.56,2.58,2.45,2.5,6623769,0
2014-05-29,2.46,2.49,2.39,2.45,1642225,0
2014-05-30,2.41,2.47,2.37,2.42,1899836,0
2014-06-02,2.42,2.42,2.38,2.4,670754,0
2014-06-03,2.28,2.34,2.18,2.34,4936368,0
2014-06-04,2.38,2.38,2.29,2.32,1602191,0
2014-06-05,2.35,2.35,2.25,2.3,2098355,0
2014-06-06,2.33,2.33,2.26,2.29,1160072,0
2014-06-09,2.34,2.34,2.28,2.28,1073768,0
2014-06-10,2.32,2.37,2.31,2.35,1303500,0
2014-06-11,2.37,2.51,2.34,2.51,1724568,0
2014-06-12,2.53,2.73,2.51,2.67,3985942,0
2014-06-13,2.67,2.69,2.56,2.6,1514468,0
2014-06-16,2.62,2.62,2.54,2.54,1305303,0
2014-06-17,2.51,2.58,2.5,2.53,1548825,0
2014-06-18,2.55,2.67,2.52,2.65,2238142,0
2014-06-19,2.74,2.89,2.74,2.85,3537884,0
2014-06-20,2.79,2.89,2.79,2.87,2624193,0
2014-06-23,2.92,2.94,2.86,2.92,1669676,0
2014-06-24,2.94,3.03,2.83,2.84,1872885,0
2014-06-25,2.83,2.93,2.81,2.87,1212737,0
2014-06-26,2.84,2.91,2.83,2.9,814394,0
2014-06-27,2.87,2.92,2.81,2.86,994126,0
2014-06-30,2.84,2.94,2.82,2.92,1059943,0
2014-07-01,2.95,2.96,2.89,2.92,1163682,0
2014-07-02,2.94,2.97,2.89,2.9,1965700,0
2014-07-03,2.86,2.88,2.8,2.85,829489,0
2014-07-07,2.85,2.86,2.77,2.79,1269838,0
2014-07-08,2.79,2.82,2.75,2.78,2005127,0
2014-07-09,2.84,2.91,2.82,2.9,1782885,0
2014-07-10,2.94,2.97,2.81,2.82,1500117,0
2014-07-11,2.85,2.89,2.82,2.88,597656,0
2014-07-14,2.81,2.85,2.78,2.84,1218203,0
2014-07-15,2.85,2.86,2.71,2.71,1387607,0
2014-07-16,2.71,2.75,2.69,2.7,1206783,0
2014-07-17,2.75,2.81,2.7,2.77,1642754,0
2014-07-18,2.76,2.76,2.71,2.75,1092040,0
2014-07-21,2.78,2.78,2.69,2.71,517082,0
2014-07-22,2.7,2.72,2.66,2.68,538918,0
2014-07-23,2.7,2.71,2.66,2.67,770354,0
2014-07-24,2.65,2.65,2.57,2.63,1093522,0
2014-07-25,2.66,2.79,2.62,2.79,1797400,0
2014-07-28,2.75,2.79,2.74,2.78,1222325,0
2014-07-29,2.8,2.8,2.71,2.74,1278822,0
2014-07-30,2.73,2.73,2.64,2.68,732743,0
2014-07-31,2.65,2.67,2.58,2.59,734963,0
2014-08-01,2.65,2.66,2.6,2.64,874641,0
2014-08-04,2.64,2.64,2.54,2.59,743674,0
2014-08-05,2.61,2.62,2.57,2.62,1073069,0
2014-08-06,2.7,2.7,2.64,2.67,1151099,0
2014-08-07,2.67,2.71,2.65,2.68,931558,0
2014-08-08,2.68,2.7,2.65,2.67,726550,0
2014-08-11,2.66,2.69,2.64,2.67,1008076,0
2014-08-12,2.7,2.82,2.68,2.79,2067206,0
2014-08-13,2.77,2.86,2.75,2.79,1819012,0
2014-08-14,2.79,2.81,2.67,2.69,1673030,0
2014-08-15,2.63,2.68,2.59,2.64,1405913,0
2014-08-18,2.62,2.64,2.57,2.6,1118137,0
2014-08-19,2.63,2.63,2.55,2.55,819092,0
2014-08-20,2.58,2.58,2.52,2.54,756909,0
2014-08-21,2.5,2.53,2.5,2.53,2077359,0
2014-08-22,2.54,2.54,2.49,2.49,889603,0
2014-08-25,2.49,2.53,2.39,2.39,1883851,0
2014-08-26,2.46,2.53,2.45,2.5,1897076,0
2014-08-27,2.53,2.54,2.5,2.51,1669133,0
2014-08-28,2.56,2.6,2.53,2.57,1173322,0
2014-08-29,2.56,2.62,2.56,2.57,2073639,0
2014-09-02,2.5,2.54,2.46,2.49,2517416,0
2014-09-03,2.51,2.53,2.43,2.43,1537063,0
2014-09-04,2.43,2.46,2.34,2.34,1878984,0
2014-09-05,2.34,2.37,2.29,2.32,3381401,0
2014-09-08,2.31,2.32,2.23,2.26,2105786,0
2014-09-09,2.23,2.24,2.16,2.23,2640469,0
2014-09-10,2.2,2.22,2.16,2.18,4388377,0
2014-09-11,2.15,2.16,2.08,2.12,3863440,0
2014-09-12,2.11,2.14,2.08,2.11,3906663,0
2014-09-15,2.12,2.13,2.04,2.07,4217083,0
2014-09-16,2.09,2.21,2.03,2.11,3676454,0
2014-09-17,2.15,2.22,2.1,2.13,2939369,0
2014-09-18,2.13,2.15,2.08,2.1,1673049,0
2014-09-19,2.12,2.19,2.08,2.19,4896581,0
2014-09-22,2.11,2.13,2.02,2.03,3334000,0
2014-09-23,2.06,2.11,2,2.11,4198193,0
2014-09-24,2.07,2.11,2.05,2.1,1553088,0
2014-09-25,2.05,2.13,2.03,2.13,1639300,0
2014-09-26,2.1,2.1,2.02,2.03,2189230,0
2014-09-29,2.07,2.07,1.98,2.05,1539565,0
2014-09-30,2.03,2.08,1.99,2.03,2198559,0
2014-10-01,2.06,2.11,2.04,2.08,2274423,0
2014-10-02,2.09,2.14,2.07,2.12,1219716,0
2014-10-03,2.06,2.06,1.84,1.97,5496159,0
2014-10-06,1.99,2.04,1.96,2.03,1814222,0
2014-10-07,2.01,2.02,1.92,1.94,3253777,0
2014-10-08,1.99,2.22,1.96,2.22,5414739,0
2014-10-09,2.22,2.24,2.1,2.19,5202539,0
2014-10-10,2.1,2.26,2.1,2.16,3247158,0
2014-10-13,2.2,2.3,2.14,2.22,1688639,0
2014-10-14,2.21,2.28,2.18,2.22,3090442,0
2014-10-15,2.21,2.33,2.21,2.24,2440420,0
2014-10-16,2.22,2.26,2.19,2.24,1481246,0
2014-10-17,2.25,2.25,2.03,2.07,2136346,0
2014-10-20,2.06,2.16,2.06,2.14,1014425,0
2014-10-21,2.2,2.22,2.12,2.14,1109165,0
2014-10-22,2.08,2.17,2.06,2.06,2081795,0
2014-10-23,2.05,2.09,2,2.07,1587771,0
2014-10-24,2.08,2.08,2.02,2.05,1324250,0
2014-10-27,2.03,2.07,2.01,2.01,944077,0
2014-10-28,1.98,2,1.86,1.91,4752055,0
2014-10-29,1.9,1.96,1.88,1.9,1682104,0
2014-10-30,1.88,1.88,1.75,1.77,2342242,0
2014-10-31,1.66,1.71,1.51,1.67,3576601,0
2014-11-03,1.66,1.68,1.61,1.62,2310075,0
2014-11-04,1.62,1.65,1.53,1.55,2021057,0
2014-11-05,1.46,1.59,1.44,1.46,2405400,0
2014-11-06,1.48,1.62,1.48,1.52,3049839,0
2014-11-07,1.59,1.74,1.59,1.74,2695946,0
2014-11-10,1.74,1.74,1.59,1.64,2683938,0
2014-11-11,1.63,1.69,1.58,1.64,2962657,0
2014-11-12,1.66,1.72,1.63,1.67,2387193,0
2014-11-13,1.67,1.7,1.58,1.58,1951868,0
2014-11-14,1.55,1.76,1.52,1.71,4581456,0
2014-11-17,1.7,1.77,1.65,1.76,3524897,0
2014-11-18,1.81,1.94,1.8,1.94,5277712,0
2014-11-19,1.91,1.91,1.76,1.78,3705785,0
2014-11-20,1.8,1.87,1.77,1.83,2188294,0
2014-11-21,1.89,1.92,1.82,1.82,4644636,0
2014-11-24,1.84,1.88,1.81,1.83,1258639,0
2014-11-25,1.82,1.89,1.82,1.87,1928368,0
2014-11-26,1.86,1.89,1.81,1.82,1331937,0
2014-11-28,1.7,1.75,1.61,1.61,1107411,0
2014-12-01,1.73,1.78,1.65,1.74,6598925,0
2014-12-02,1.71,1.84,1.67,1.84,4587552,0
2014-12-03,1.85,1.89,1.78,1.78,3619494,0
2014-12-04,1.79,1.84,1.74,1.75,3544875,0
2014-12-05,1.7,1.72,1.66,1.71,2119893,0
2014-12-08,1.71,1.79,1.63,1.72,2721524,0
2014-12-09,1.81,1.89,1.8,1.8,2500595,0
2014-12-10,1.78,1.84,1.71,1.73,1743804,0
2014-12-11,1.7,1.78,1.64,1.74,2863366,0
2014-12-12,1.72,1.75,1.67,1.73,2686506,0
2014-12-15,1.72,1.75,1.52,1.52,5624809,0
2014-12-16,1.62,1.63,1.52,1.55,4489506,0
2014-12-17,1.58,1.65,1.54,1.57,8292186,0
2014-12-18,1.65,1.73,1.64,1.73,6479454,0
2014-12-19,1.68,1.77,1.57,1.58,78206050,0
2014-12-22,1.65,1.65,1.54,1.54,3289866,0
2014-12-23,1.57,1.6,1.5,1.5,3167596,0
2014-12-24,1.51,1.59,1.5,1.56,1082054,0
2014-12-26,1.64,1.71,1.59,1.6,1778847,0
2014-12-29,1.6,1.6,1.55,1.58,1507278,0
2014-12-30,1.63,1.65,1.57,1.59,1763426,0
2014-12-31,1.61,1.65,1.57,1.62,1892474,0
2015-01-02,1.59,1.74,1.57,1.73,1232651,0
2015-01-05,1.76,1.82,1.74,1.82,2039091,0
2015-01-06,1.8,2.01,1.8,1.96,4766074,0
2015-01-07,1.91,2.03,1.89,1.96,3701546,0
2015-01-08,1.94,2.03,1.88,1.9,2026710,0
2015-01-09,1.93,1.98,1.89,1.94,2793200,0
2015-01-12,1.97,2.08,1.97,2.05,4565232,0
2015-01-13,2.06,2.12,1.95,1.97,3993113,0
2015-01-14,2.02,2.03,1.85,1.88,3708104,0
2015-01-15,1.98,2.08,1.96,2,2605871,0
2015-01-16,1.98,2.12,1.98,2.1,3585069,0
2015-01-20,2.2,2.31,2.19,2.31,5359630,0
2015-01-21,2.37,2.38,2.05,2.2,4950428,0
2015-01-22,2.24,2.25,2.06,2.1,3138499,0
2015-01-23,2.05,2.12,2.02,2.03,2515912,0
2015-01-26,2.01,2.03,1.95,2.02,2580012,0
2015-01-27,2.03,2.1,2.03,2.09,2599494,0
2015-01-28,2.04,2.08,1.88,1.92,2678216,0
2015-01-29,1.86,1.96,1.84,1.94,2101519,0
2015-01-30,1.94,1.97,1.89,1.96,2345772,0
2015-02-02,1.9,1.96,1.87,1.91,2214068,0
2015-02-03,1.88,1.9,1.81,1.82,2698114,0
2015-02-04,1.86,1.89,1.77,1.85,2175570,0
2015-02-05,1.84,1.9,1.83,1.9,1166660,0
2015-02-06,1.82,1.86,1.8,1.8,2120657,0
2015-02-09,1.81,1.88,1.81,1.84,1207861,0
2015-02-10,1.86,1.87,1.77,1.77,1619303,0
2015-02-11,1.79,1.79,1.66,1.67,1407231,0
2015-02-12,1.71,1.74,1.66,1.7,1275169,0
2015-02-13,1.73,1.76,1.69,1.69,1438128,0
2015-02-17,1.68,1.7,1.65,1.67,1075749,0
2015-02-18,1.68,1.71,1.62,1.7,1922384,0
2015-02-19,1.69,1.7,1.63,1.64,1802833,0
2015-02-20,1.63,1.67,1.61,1.62,911938,0
2015-02-23,1.61,1.65,1.6,1.61,1341010,0
2015-02-24,1.61,1.64,1.57,1.6,1128071,0
2015-02-25,1.65,1.65,1.61,1.64,1113294,0
2015-02-26,1.65,1.67,1.62,1.63,997291,0
2015-02-27,1.66,1.69,1.63,1.66,1200231,0
2015-03-02,1.69,1.73,1.64,1.67,2484400,0
2015-03-03,1.67,1.72,1.63,1.68,6219000,0
2015-03-04,1.68,1.68,1.63,1.65,2233400,0
2015-03-05,1.64,1.69,1.63,1.68,4366800,0
2015-03-06,1.62,1.62,1.54,1.57,5253300,0
2015-03-09,1.57,1.57,1.47,1.48,1931800,0
2015-03-10,1.48,1.53,1.42,1.48,2492500,0
2015-03-11,1.48,1.53,1.41,1.53,1418700,0
2015-03-12,1.57,1.57,1.45,1.49,1411500,0
2015-03-13,1.48,1.5,1.39,1.45,2143700,0
2015-03-16,1.45,1.5,1.41,1.5,3068000,0
2015-03-17,1.47,1.49,1.41,1.47,2923500,0
2015-03-18,1.45,1.51,1.4,1.51,3440600,0
2015-03-19,1.49,1.54,1.47,1.52,2769000,0
2015-03-20,1.54,1.65,1.54,1.63,9194900,0
2015-03-23,1.64,1.71,1.61,1.7,1873800,0
2015-03-24,1.72,1.73,1.65,1.67,990100,0
2015-03-25,1.7,1.72,1.66,1.66,1239200,0
2015-03-26,1.7,1.72,1.59,1.59,1239100,0
2015-03-27,1.58,1.6,1.54,1.57,1724700,0
2015-03-30,1.54,1.54,1.5,1.5,835700,0
2015-03-31,1.49,1.52,1.47,1.52,622600,0
2015-04-01,1.53,1.56,1.48,1.55,2202000,0
2015-04-02,1.54,1.56,1.51,1.52,1404400,0
2015-04-06,1.6,1.63,1.57,1.61,1640200,0
2015-04-07,1.58,1.61,1.55,1.57,1341395,0
2015-04-08,1.57,1.6,1.54,1.57,2336400,0
2015-04-09,1.53,1.55,1.51,1.51,1048503,0
2015-04-10,1.55,1.57,1.53,1.54,920900,0
2015-04-13,1.53,1.54,1.5,1.51,1051100,0
2015-04-14,1.52,1.54,1.48,1.5,1402300,0
2015-04-15,1.51,1.57,1.5,1.54,1107667,0
2015-04-16,1.61,1.62,1.56,1.58,1651588,0
2015-04-17,1.58,1.62,1.55,1.56,2034900,0
2015-04-20,1.55,1.58,1.53,1.58,1492674,0
2015-04-21,1.58,1.59,1.56,1.57,727480,0
2015-04-22,1.58,1.59,1.53,1.53,1630545,0
2015-04-23,1.54,1.59,1.53,1.58,1163300,0
2015-04-24,1.58,1.59,1.54,1.55,1431600,0
2015-04-27,1.57,1.61,1.54,1.58,2420400,0
2015-04-28,1.57,1.65,1.56,1.61,2204600,0
2015-04-29,1.63,1.7,1.61,1.61,2989900,0
2015-04-30,1.6,1.6,1.55,1.55,1772300,0
2015-05-01,1.55,1.58,1.54,1.55,660800,0
2015-05-04,1.58,1.61,1.57,1.6,1112000,0
2015-05-05,1.63,1.64,1.59,1.59,1797400,0
2015-05-06,1.62,1.62,1.56,1.57,3041288,0
2015-05-07,1.55,1.57,1.53,1.54,1697850,0
2015-05-08,1.58,1.6,1.55,1.6,714100,0
2015-05-11,1.58,1.62,1.58,1.59,946500,0
2015-05-12,1.59,1.66,1.59,1.65,1551718,0
2015-05-13,1.67,1.75,1.66,1.69,3315200,0
2015-05-14,1.73,1.79,1.71,1.71,6016000,0
2015-05-15,1.75,1.79,1.68,1.7,4942225,0
2015-05-18,1.72,1.79,1.71,1.78,1615058,0
2015-05-19,1.7,1.72,1.65,1.67,2743100,0
2015-05-20,1.66,1.79,1.66,1.79,1374100,0
2015-05-21,1.78,1.79,1.74,1.75,695600,0
2015-05-22,1.76,1.77,1.73,1.76,677500,0
2015-05-26,1.68,1.7,1.65,1.68,1915586,0
2015-05-27,1.65,1.7,1.65,1.7,1313300,0
2015-05-28,1.68,1.71,1.64,1.71,1437985,0
2015-05-29,1.7,1.72,1.68,1.7,626000,0
2015-06-01,1.7,1.76,1.7,1.7,1796200,0
2015-06-02,1.73,1.77,1.73,1.76,1115110,0
2015-06-03,1.75,1.77,1.72,1.75,1381500,0
2015-06-04,1.73,1.73,1.65,1.66,1178900,0
2015-06-05,1.64,1.66,1.6,1.66,1243600,0
2015-06-08,1.66,1.71,1.64,1.71,828700,0
2015-06-09,1.72,1.72,1.63,1.63,1177524,0
2015-06-10,1.71,1.71,1.63,1.64,1479469,0
2015-06-11,1.62,1.63,1.57,1.61,1219612,0
2015-06-12,1.59,1.65,1.58,1.65,1154800,0
2015-06-15,1.61,1.64,1.59,1.6,3664600,0
2015-06-16,1.6,1.61,1.54,1.61,2512000,0
2015-06-17,1.59,1.65,1.55,1.64,2809100,0
2015-06-18,1.69,1.72,1.64,1.67,3927400,0
2015-06-19,1.66,1.7,1.63,1.66,9455300,0
2015-06-22,1.62,1.65,1.6,1.6,1595600,0
2015-06-23,1.6,1.62,1.58,1.6,887014,0
2015-06-24,1.59,1.64,1.59,1.63,935300,0
2015-06-25,1.61,1.63,1.59,1.62,1016700,0
2015-06-26,1.6,1.61,1.57,1.58,1468600,0
2015-06-29,1.59,1.59,1.55,1.56,723800,0
2015-06-30,1.54,1.56,1.52,1.53,1321217,0
2015-07-01,1.53,1.56,1.5,1.5,675900,0
2015-07-02,1.51,1.53,1.48,1.53,986300,0
2015-07-06,1.5,1.57,1.48,1.52,1308700,0
2015-07-07,1.48,1.49,1.44,1.45,1553600,0
2015-07-08,1.45,1.49,1.45,1.48,800600,0
2015-07-09,1.5,1.5,1.45,1.49,1023700,0
2015-07-10,1.49,1.55,1.47,1.54,5011900,0
2015-07-13,1.51,1.51,1.46,1.49,2091200,0
2015-07-14,1.5,1.51,1.47,1.47,1713349,0
2015-07-15,1.48,1.48,1.42,1.43,2005226,0
2015-07-16,1.43,1.43,1.37,1.39,1536900,0
2015-07-17,1.37,1.38,1.28,1.28,2975900,0
2015-07-20,1.17,1.23,1.14,1.15,2225300,0
2015-07-21,1.18,1.2,1.14,1.17,1510400,0
2015-07-22,1.12,1.18,1.06,1.14,1516700,0
2015-07-23,1.16,1.18,1.08,1.09,2197200,0
2015-07-24,1.07,1.16,1.02,1.16,2386600,0
2015-07-27,1.16,1.19,1.06,1.07,2825500,0
2015-07-28,1.09,1.13,1.06,1.12,1140000,0
2015-07-29,1.12,1.14,1.09,1.11,2546700,0
2015-07-30,1.08,1.11,1.03,1.04,1394700,0
2015-07-31,1.08,1.11,1.07,1.07,806900,0
2015-08-03,1.06,1.08,1.03,1.04,387608,0
2015-08-04,1.05,1.09,1.02,1.06,1606300,0
2015-08-05,1.05,1.06,0.98,1,1532600,0
2015-08-06,1.01,1.08,1,1.08,1956010,0
2015-08-07,1.06,1.12,1.05,1.05,1358600,0
2015-08-10,1.05,1.13,1.04,1.12,1207900,0
2015-08-11,1.1,1.23,1.1,1.23,2637660,0
2015-08-12,1.27,1.35,1.26,1.31,3388200,0
2015-08-13,1.24,1.27,1.18,1.19,2193000,0
2015-08-14,1.16,1.21,1.12,1.14,1193300,0
2015-08-17,1.15,1.22,1.15,1.21,2492100,0
2015-08-18,1.19,1.21,1.15,1.18,1368500,0
2015-08-19,1.2,1.3,1.19,1.3,2456700,0
2015-08-20,1.33,1.36,1.32,1.34,2421800,0
2015-08-21,1.37,1.37,1.25,1.28,3222200,0
2015-08-24,1.24,1.32,1.15,1.18,5258856,0
2015-08-25,1.16,1.18,1.09,1.17,1831200,0
2015-08-26,1.15,1.15,1.05,1.07,3398300,0
2015-08-27,1.07,1.17,1.06,1.15,3045800,0
2015-08-28,1.17,1.24,1.16,1.23,3206500,0
2015-08-31,1.2,1.21,1.14,1.19,3392300,0
2015-09-01,1.19,1.26,1.17,1.2,2839300,0
2015-09-02,1.22,1.24,1.18,1.23,1906300,0
2015-09-03,1.2,1.27,1.18,1.26,2875500,0
2015-09-04,1.2,1.29,1.2,1.28,2965000,0
2015-09-08,1.29,1.32,1.24,1.27,1301700,0
2015-09-09,1.26,1.28,1.23,1.23,3807800,0
2015-09-10,1.26,1.28,1.21,1.23,3330947,0
2015-09-11,1.19,1.22,1.13,1.19,6974600,0
2015-09-14,1.18,1.18,1.1,1.1,4689500,0
2015-09-15,1.1,1.13,1.09,1.1,2965400,0
2015-09-16,1.13,1.17,1.13,1.15,4146700,0
2015-09-17,1.15,1.24,1.1,1.22,3406221,0
2015-09-18,1.25,1.27,1.18,1.24,12800900,0
2015-09-21,1.23,1.25,1.19,1.19,2307200,0
2015-09-22,1.15,1.17,1.12,1.12,1534600,0
2015-09-23,1.15,1.17,1.11,1.11,664300,0
2015-09-24,1.15,1.23,1.15,1.18,3535280,0
2015-09-25,1.18,1.18,1.11,1.11,1680300,0
2015-09-28,1.08,1.11,1.05,1.06,1601556,0
2015-09-29,1.06,1.07,1.01,1.03,1912200,0
2015-09-30,1.03,1.07,1,1.05,1157400,0
2015-10-01,1.05,1.09,1.03,1.05,1527000,0
2015-10-02,1.09,1.14,1.07,1.12,2004800,0
2015-10-05,1.16,1.2,1.13,1.18,2761238,0
2015-10-06,1.22,1.29,1.22,1.26,1997700,0
2015-10-07,1.25,1.27,1.2,1.25,2415200,0
2015-10-08,1.21,1.3,1.21,1.25,1779500,0
2015-10-09,1.3,1.33,1.27,1.3,1608800,0
2015-10-12,1.32,1.35,1.25,1.25,636647,0
2015-10-13,1.27,1.31,1.24,1.26,1060000,0
2015-10-14,1.29,1.45,1.29,1.42,2266800,0
2015-10-15,1.41,1.46,1.36,1.36,1536400,0
2015-10-16,1.37,1.39,1.3,1.3,1370100,0
2015-10-19,1.28,1.34,1.22,1.23,1721300,0
2015-10-20,1.24,1.34,1.24,1.33,1213914,0
2015-10-21,1.3,1.32,1.26,1.26,1177900,0
2015-10-22,1.24,1.26,1.18,1.19,2219000,0
2015-10-23,1.21,1.21,1.15,1.21,2719600,0
2015-10-26,1.21,1.21,1.16,1.16,1211900,0
2015-10-27,1.17,1.17,1.11,1.13,1906900,0
2015-10-28,1.16,1.19,1.08,1.12,2734700,0
2015-10-29,1.1,1.13,1.05,1.06,2653600,0
2015-10-30,1.08,1.09,1.06,1.07,1706100,0
2015-11-02,1.07,1.1,1.05,1.07,1106109,0
2015-11-03,1.07,1.12,1.04,1.1,1546900,0
2015-11-04,1.1,1.12,1.06,1.08,1792945,0
2015-11-05,1.08,1.11,1.04,1.05,3630700,0
2015-11-06,1.02,1.04,1,1.04,1993600,0
2015-11-09,1.03,1.1,1.02,1.09,4011745,0
2015-11-10,1.06,1.08,1.03,1.04,1732600,0
2015-11-11,1.05,1.06,1.02,1.02,3204900,0
2015-11-12,1,1.07,0.99,1.03,3072900,0
2015-11-13,1.05,1.12,1.03,1.08,3102000,0
2015-11-16,1.07,1.11,1.06,1.08,1357900,0
2015-11-17,1.07,1.09,1.03,1.04,2320000,0
2015-11-18,1.03,1.09,1.01,1.09,1798500,0
2015-11-19,1.08,1.14,1.08,1.12,3116000,0
2015-11-20,1.12,1.14,1.03,1.03,1910700,0
2015-11-23,1.02,1.06,1.02,1.05,1701900,0
2015-11-24,1.07,1.1,1.04,1.07,2479100,0
2015-11-25,1.06,1.1,1.05,1.09,1213100,0
2015-11-27,1.06,1.09,1.06,1.07,815200,0
2015-11-30,1.06,1.1,1.06,1.1,2016700,0
2015-12-01,1.1,1.19,1.08,1.15,4662062,0
2015-12-02,1.12,1.16,1.11,1.13,2102146,0
2015-12-03,1.15,1.18,1.12,1.17,2043915,0
2015-12-04,1.19,1.26,1.17,1.25,6446100,0
2015-12-07,1.25,1.26,1.17,1.2,3045800,0
2015-12-08,1.19,1.21,1.18,1.2,2278878,0
2015-12-09,1.23,1.24,1.17,1.22,1881400,0
2015-12-10,1.21,1.23,1.17,1.17,1248200,0
2015-12-11,1.15,1.2,1.14,1.2,2084900,0
2015-12-14,1.21,1.21,1.07,1.08,9426007,0
2015-12-15,1.09,1.1,1.03,1.08,6782100,0
2015-12-16,1.1,1.13,1.05,1.11,9274400,0
2015-12-17,1.08,1.08,1.04,1.08,8435200,0
2015-12-18,1.07,1.19,1.06,1.13,115582704,0
2015-12-21,1.12,1.13,1.09,1.11,3689700,0
2015-12-22,1.1,1.13,1.05,1.05,2504212,0
2015-12-23,1.05,1.08,1.03,1.05,1861400,0
2015-12-24,1.07,1.09,1.06,1.08,827747,0
2015-12-28,1.05,1.06,1.03,1.05,1010801,0
2015-12-29,1.05,1.07,1,1.01,3754954,0
2015-12-30,1,1.02,0.9907,1.01,947483,0
2015-12-31,1.01,1.02,1,1.02,976715,0
2016-01-04,1.03,1.07,1.01,1.03,2817269,0
2016-01-05,1.04,1.045,1.02,1.02,1016749,0
2016-01-06,1.05,1.065,1.02,1.03,1745492,0
2016-01-07,1.04,1.08,1.01,1.03,2580797,0
2016-01-08,1.01,1.02,0.88,0.9495,4138942,0
2016-01-11,0.94,0.9699,0.84,0.8497,2952108,0
2016-01-12,0.85,0.8663,0.81,0.8191,1658218,0
2016-01-13,0.8,0.8588,0.8,0.8272,1839103,0
2016-01-14,0.809,0.8289,0.7454,0.7617,1892450,0
2016-01-15,0.79,0.8099,0.7,0.7176,1805711,0
2016-01-19,0.72,0.72,0.64,0.66,3974300,0
2016-01-20,0.67,0.72,0.65,0.7112,2540236,0
2016-01-21,0.72,0.727,0.6733,0.6853,1573606,0
2016-01-22,0.6675,0.6898,0.6428,0.6657,1125259,0
2016-01-25,0.68,0.68,0.6,0.635,3112679,0
2016-01-26,0.65,0.7107,0.6265,0.7044,1868631,0
2016-01-27,0.71,0.7489,0.7,0.7374,1305023,0
2016-01-28,0.72,0.7685,0.72,0.74,1776728,0
2016-01-29,0.72,0.7693,0.72,0.7463,882397,0
2016-02-01,0.78,0.8201,0.77,0.8089,1253404,0
2016-02-02,0.82,0.82,0.7556,0.78,796424,0
2016-02-03,0.79,0.8373,0.7803,0.8014,2634719,0
2016-02-04,0.8493,0.8574,0.79,0.7984,2671754,0
2016-02-05,0.79,0.8459,0.7714,0.8448,2058642,0
2016-02-08,0.88,0.9,0.845,0.885,2445876,0
2016-02-09,0.91,0.9299,0.868,0.8737,1634795,0
2016-02-10,0.86,0.91,0.86,0.8873,2213191,0
2016-02-11,0.98,1.03,0.9444,0.9821,2575054,0
2016-02-12,1.01,1.04,0.98,1.04,1497065,0
2016-02-16,0.96,1.03,0.9599,0.9893,2118041,0
2016-02-17,0.98,1.03,0.95,1.02,2217097,0
2016-02-18,1.02,1.13,0.9861,1.12,2796642,0
2016-02-19,1.11,1.13,1.08,1.11,5682639,0
2016-02-22,1.04,1.09,1.03,1.04,2935322,0
2016-02-23,1.06,1.1,1.05,1.07,1884950,0
2016-02-24,1.13,1.17,1.05,1.08,2866179,0
2016-02-25,1.09,1.13,1.08,1.12,1228539,0
2016-02-26,1.12,1.13,1.07,1.08,1272831,0
2016-02-29,1.08,1.13,1.08,1.12,1219201,0
2016-03-01,1.12,1.14,1.04,1.04,2064266,0
2016-03-02,1.05,1.1,1.05,1.09,1379170,0
2016-03-03,1.09,1.18,1.081,1.17,2221896,0
2016-03-04,1.18,1.31,1.17,1.26,5120791,0
2016-03-07,1.27,1.38,1.27,1.36,2879931,0
2016-03-08,1.37,1.38,1.28,1.28,3170691,0
2016-03-09,1.25,1.33,1.21,1.32,3568817,0
2016-03-10,1.34,1.42,1.3202,1.39,3213460,0
2016-03-11,1.42,1.42,1.32,1.32,3559243,0
2016-03-14,1.36,1.37,1.29,1.32,5270554,0
2016-03-15,1.33,1.44,1.3,1.43,3594286,0
2016-03-16,1.42,1.61,1.39,1.6,4572076,0
2016-03-17,1.62,1.71,1.55,1.62,5581258,0
2016-03-18,1.56,1.66,1.53,1.61,31441881,0
2016-03-21,1.58,1.65,1.55,1.63,2807577,0
2016-03-22,1.65,1.69,1.6049,1.65,1995882,0
2016-03-23,1.55,1.62,1.52,1.55,3403102,0
2016-03-24,1.53,1.62,1.53,1.59,1409887,0
2016-03-28,1.58,1.61,1.55,1.61,1134744,0
2016-03-29,1.62,1.74,1.59,1.74,3049670,0
2016-03-30,1.73,1.75,1.685,1.72,2458902,0
2016-03-31,1.74,1.77,1.66,1.66,2592292,0
2016-04-01,1.61,1.7,1.57,1.7,2820189,0
2016-04-04,1.65,1.67,1.61,1.63,2064964,0
2016-04-05,1.64,1.67,1.62,1.63,1864967,0
2016-04-06,1.62,1.64,1.57,1.58,2599070,0
2016-04-07,1.63,1.65,1.59,1.61,2905869,0
2016-04-08,1.63,1.68,1.625,1.66,2336905,0
2016-04-11,1.69,1.87,1.68,1.82,5091388,0
2016-04-12,1.88,1.89,1.79,1.87,2280371,0
2016-04-13,1.84,1.87,1.79,1.83,2526284,0
2016-04-14,1.81,1.83,1.71,1.74,2411125,0
2016-04-15,1.73,1.81,1.691,1.8,1597171,0
2016-04-18,1.84,1.86,1.805,1.82,1911807,0
2016-04-19,1.88,1.97,1.86,1.97,3650357,0
2016-04-20,1.95,2.06,1.92,1.94,3989518,0
2016-04-21,2,2.04,1.96,2.02,2452701,0
2016-04-22,1.99,2.025,1.905,1.93,1893074,0
2016-04-25,1.97,1.98,1.89,1.92,2092390,0
2016-04-26,1.93,1.99,1.91,1.99,1879159,0
2016-04-27,1.99,2.04,1.97,2.04,1677124,0
2016-04-28,2.06,2.1,2.03,2.08,3154428,0
2016-04-29,2.1,2.23,2.1,2.22,4534473,0
2016-05-02,2.3,2.31,2.19,2.2,4401559,0
2016-05-03,2.22,2.24,2.08,2.16,4531506,0
2016-05-04,2.09,2.145,1.91,2,3292604,0
2016-05-05,2,2.08,1.94,1.98,2264385,0
2016-05-06,2,2.14,2,2.09,3952720,0
2016-05-09,2.01,2.01,1.94,1.95,2254991,0
2016-05-10,1.95,2.06,1.9,2.06,2506227,0
2016-05-11,2.1,2.13,1.99,2.11,2514205,0
2016-05-12,2.15,2.18,2.05,2.06,2237298,0
2016-05-13,2.12,2.21,2.065,2.17,3450505,0
2016-05-16,2.25,2.28,2.17,2.18,2737332,0
2016-05-17,2.18,2.27,2.16,2.24,2580918,0
2016-05-18,2.2,2.22,2.01,2.02,3611252,0
2016-05-19,1.91,2.09,1.89,2.02,2584927,0
2016-05-20,2.07,2.07,1.97,1.99,3855376,0
2016-05-23,1.91,2.03,1.91,1.94,1713400,0
2016-05-24,1.9,1.95,1.825,1.86,2783979,0
2016-05-25,1.83,1.95,1.75,1.93,3055007,0
2016-05-26,1.96,2,1.88,1.89,1770401,0
2016-05-27,1.85,1.9,1.75,1.75,2343783,0
2016-05-31,1.82,1.89,1.8,1.82,3194726,0
2016-06-01,1.87,1.88,1.77,1.81,2498901,0
2016-06-02,1.81,1.85,1.79,1.79,1615419,0
2016-06-03,1.95,2.05,1.94,2.03,4963859,0
2016-06-06,2.06,2.06,1.91,1.99,6117941,0
2016-06-07,1.99,2,1.9299,1.96,3524756,0
2016-06-08,2.06,2.11,2.03,2.07,4222346,0
2016-06-09,2.1,2.13,2.04,2.12,2560490,0
2016-06-10,2.17,2.175,2.06,2.06,3644497,0
2016-06-13,2.16,2.21,2.11,2.18,4660615,0
2016-06-14,2.2,2.2,2.09,2.19,5116039,0
2016-06-15,2.18,2.23,2.13,2.21,9174725,0
2016-06-16,2.28,2.35,2.17,2.18,6293570,0
2016-06-17,2.24,2.28,2.14,2.2,26284030,0
2016-06-20,2.17,2.28,2.15,2.26,2694747,0
2016-06-21,2.22,2.23,2.16,2.18,2941649,0
2016-06-22,2.2,2.23,2.13,2.23,3168492,0
2016-06-23,2.21,2.22,2.15,2.18,2150095,0
2016-06-24,2.39,2.47,2.32,2.41,7051031,0
2016-06-27,2.43,2.51,2.38,2.51,6362006,0
2016-06-28,2.42,2.5,2.42,2.45,4364281,0
2016-06-29,2.52,2.52,2.46,2.48,4337012,0
2016-06-30,2.5,2.51,2.42,2.51,2810345,0
2016-07-01,2.59,2.83,2.59,2.8,4189805,0
2016-07-05,2.7,2.74,2.65,2.72,6206436,0
2016-07-06,2.8,2.95,2.76,2.94,7950317,0
2016-07-07,2.93,2.95,2.77,2.81,5369732,0
2016-07-08,2.82,3,2.75,2.97,6303834,0
2016-07-11,2.93,3.05,2.9,3.03,5011206,0
2016-07-12,3.01,3.0399,2.88,2.94,5466790,0
2016-07-13,2.96,3.09,2.9,3.07,6098127,0
2016-07-14,2.94,3.0499,2.92,3.01,4488197,0
2016-07-15,2.95,3.04,2.922,2.94,3719581,0
2016-07-18,3,3,2.89,2.96,2377553,0
2016-07-19,2.93,2.97,2.87,2.88,3966994,0
2016-07-20,2.8,2.81,2.69,2.72,5060950,0
2016-07-21,2.72,2.87,2.69,2.86,3866188,0
2016-07-22,2.84,2.86,2.75,2.81,1792273,0
2016-07-25,2.75,2.77,2.66,2.7,3054937,0
2016-07-26,2.75,2.825,2.72,2.78,2236400,0
2016-07-27,2.82,3.02,2.82,2.99,4863116,0
2016-07-28,3.03,3.04,2.92,3.01,4457377,0
2016-07-29,3.06,3.19,3.04,3.13,4915579,0
2016-08-01,3.15,3.25,3.13,3.18,2766851,0
2016-08-02,3.26,3.29,3.21,3.24,4253030,0
2016-08-03,3.25,3.25,3.13,3.23,3256568,0
2016-08-04,3.3,3.45,3.28,3.39,6824546,0
2016-08-05,3.31,3.37,3.27,3.34,4597535,0
2016-08-08,3.35,3.44,3.3,3.41,4790818,0
2016-08-09,3.43,3.55,3.41,3.5,3567813,0
2016-08-10,3.62,3.64,3.525,3.55,6238850,0
2016-08-11,3.6,3.649,3.48,3.49,5727144,0
2016-08-12,3.49,3.58,3.41,3.46,11730937,0
2016-08-15,3.5,3.54,3.27,3.32,6356174,0
2016-08-16,3.38,3.41,3.3,3.3,4894357,0
2016-08-17,3.25,3.38,3.21,3.33,7379845,0
2016-08-18,3.4,3.43,3.35,3.39,3711852,0
2016-08-19,3.31,3.37,3.29,3.33,5024357,0
2016-08-22,3.24,3.28,3.1,3.12,5007395,0
2016-08-23,3.13,3.2,3.05,3.05,4306300,0
2016-08-24,3.01,3.02,2.791,2.83,6495045,0
2016-08-25,2.79,3.08,2.76,2.98,7985660,0
2016-08-26,3.04,3.15,2.83,2.9,10604170,0
2016-08-29,2.88,2.92,2.82,2.87,4114475,0
2016-08-30,2.85,2.86,2.61,2.65,6833627,0
2016-08-31,2.57,2.64,2.51,2.51,6944875,0
2016-09-01,2.51,2.69,2.465,2.66,6163299,0
2016-09-02,2.78,2.83,2.71,2.81,7789912,0
2016-09-06,2.92,2.97,2.87,2.97,5550612,0
2016-09-07,2.99,2.99,2.81,2.93,4685456,0
2016-09-08,2.87,2.95,2.86,2.91,3352232,0
2016-09-09,2.83,2.84,2.68,2.7,5134164,0
2016-09-12,2.63,2.88,2.61,2.86,15744935,0
2016-09-13,2.85,2.85,2.65,2.71,8705543,0
2016-09-14,2.72,2.78,2.67,2.7,5915429,0
2016-09-15,2.7,2.74,2.61,2.69,5365386,0
2016-09-16,2.69,2.76,2.62,2.74,94367014,0
2016-09-19,2.8,2.83,2.75,2.78,3742959,0
2016-09-20,2.81,2.88,2.77,2.86,4232091,0
2016-09-21,2.94,3.07,2.88,3.04,7742568,0
2016-09-22,3.14,3.14,2.98,3.02,6055587,0
2016-09-23,3,3.04,2.88,2.9,3474827,0
2016-09-26,2.95,2.98,2.88,2.89,2133514,0
2016-09-27,2.67,2.67,2.46,2.55,9934707,0
2016-09-28,2.6,2.69,2.48,2.69,6627161,0
2016-09-29,2.67,2.705,2.6,2.65,3744290,0
2016-09-30,2.73,2.75,2.61,2.63,5647126,0
2016-10-03,2.63,2.66,2.56,2.62,2841981,0
2016-10-04,2.5,2.5,2.34,2.35,6970637,0
2016-10-05,2.38,2.42,2.25,2.29,5687152,0
2016-10-06,2.2,2.27,2.145,2.2,5551801,0
2016-10-07,2.28,2.32,2.17,2.22,5406021,0
2016-10-10,2.31,2.31,2.27,2.3,1832086,0
2016-10-11,2.25,2.29,2.2,2.2,3397483,0
2016-10-12,2.22,2.37,2.22,2.36,4625720,0
2016-10-13,2.4,2.54,2.36,2.48,5267888,0
2016-10-14,2.4,2.54,2.4,2.47,4392536,0
2016-10-17,2.52,2.57,2.49,2.55,2891377,0
2016-10-18,2.61,2.67,2.57,2.66,2929018,0
2016-10-19,2.76,2.8,2.705,2.75,4719907,0
2016-10-20,2.8,2.81,2.6801,2.78,3129112,0
2016-10-21,2.75,2.8,2.72,2.78,3009761,0
2016-10-24,2.78,2.82,2.65,2.72,3789715,0
2016-10-25,2.75,2.94,2.73,2.92,5056576,0
2016-10-26,2.88,2.93,2.76,2.8,5096684,0
2016-10-27,2.81,2.825,2.7,2.73,3045375,0
2016-10-28,2.71,2.845,2.71,2.78,4967935,0
2016-10-31,2.77,2.89,2.73,2.89,2985245,0
2016-11-01,3,3.01,2.89,2.92,4571487,0
2016-11-02,3,3.03,2.82,2.87,6768219,0
2016-11-03,2.85,3.04,2.81,2.95,4217002,0
2016-11-04,2.95,2.97,2.83,2.89,11528253,0
2016-11-07,2.8,2.8,2.68,2.75,4369512,0
2016-11-08,2.74,2.86,2.66,2.67,5418481,0
2016-11-09,2.9,2.92,2.67,2.75,8802157,0
2016-11-10,2.75,2.75,2.52,2.56,7820725,0
2016-11-11,2.52,2.55,2.3,2.36,7022896,0
2016-11-14,2.35,2.5,2.23,2.39,5264057,0
2016-11-15,2.4,2.57,2.39,2.57,4263576,0
2016-11-16,2.58,2.58,2.45,2.49,2566833,0
2016-11-17,2.48,2.57,2.34,2.41,4923267,0
2016-11-18,2.35,2.41,2.31,2.38,3683517,0
2016-11-21,2.42,2.49,2.41,2.45,4119380,0
2016-11-22,2.45,2.5,2.38,2.48,2189945,0
2016-11-23,2.34,2.4,2.3,2.34,3806584,0
2016-11-25,2.34,2.35,2.3,2.31,1240433,0
2016-11-28,2.39,2.46,2.33,2.46,4442343,0
2016-11-29,2.39,2.48,2.37,2.47,2449604,0
2016-11-30,2.4,2.45,2.38,2.42,2875230,0
2016-12-01,2.38,2.51,2.36,2.42,4449825,0
2016-12-02,2.46,2.52,2.45,2.47,3550746,0
2016-12-05,2.47,2.495,2.37,2.46,4694625,0
2016-12-06,2.44,2.522,2.44,2.5,5273327,0
2016-12-07,2.58,2.64,2.53,2.54,4549994,0
2016-12-08,2.54,2.5726,2.5,2.55,3366565,0
2016-12-09,2.53,2.54,2.4,2.4,5217002,0
2016-12-12,2.38,2.46,2.36,2.37,4282987,0
2016-12-13,2.38,2.42,2.33,2.4,3774874,0
2016-12-14,2.42,2.48,2.24,2.25,6422089,0
2016-12-15,2.19,2.19,2.02,2.05,7851606,0
2016-12-16,2.1,2.19,2.06,2.19,12465485,0
2016-12-19,2.21,2.24,2.12,2.17,3521376,0
2016-12-20,2.13,2.19,2.08,2.16,2749981,0
2016-12-21,2.19,2.19,2.11,2.12,1414248,0
2016-12-22,2.11,2.16,2.09,2.14,1525977,0
2016-12-23,2.16,2.16,2.09,2.12,1679434,0
2016-12-27,2.18,2.26,2.15,2.26,1996659,0
2016-12-28,2.2,2.26,2.15,2.26,3270581,0
2016-12-29,2.3,2.53,2.3,2.52,4943920,0
2016-12-30,2.55,2.59,2.355,2.37,5065051,0
2017-01-03,2.45,2.53,2.385,2.53,4117611,0
2017-01-04,2.58,2.59,2.49,2.54,4511056,0
2017-01-05,2.6,2.81,2.59,2.78,7037314,0
2017-01-06,2.72,2.81,2.61,2.71,5337644,0
2017-01-09,2.78,2.81,2.68,2.7,4872093,0
2017-01-10,2.71,2.81,2.71,2.75,3880953,0
2017-01-11,2.74,2.83,2.65,2.76,5977537,0
2017-01-12,2.83,2.87,2.7,2.74,3986613,0
2017-01-13,2.69,2.79,2.66,2.78,4991157,0
2017-01-17,2.86,2.93,2.85,2.87,4181543,0
2017-01-18,2.89,2.89,2.72,2.79,5143320,0
2017-01-19,2.73,2.785,2.6601,2.75,4944353,0
2017-01-20,2.75,2.88,2.73,2.83,4829381,0
2017-01-23,2.89,2.95,2.83,2.94,4034151,0
2017-01-24,2.94,3.05,2.9,2.94,4599788,0
2017-01-25,2.86,2.95,2.84,2.93,3821733,0
2017-01-26,2.86,3.03,2.84,2.94,5186779,0
2017-01-27,2.95,2.98,2.9,2.94,2787832,0
2017-01-30,2.99,3.0899,2.94,2.97,4407519,0
2017-01-31,3.07,3.1,3,3.06,4528286,0
2017-02-01,3.02,3.22,2.973,3.17,5588107,0
2017-02-02,3.15,3.2,3.035,3.08,6193831,0
2017-02-03,3.08,3.14,3.05,3.11,2847456,0
2017-02-06,3.22,3.36,3.1,3.36,7831511,0
2017-02-07,3.28,3.48,3.26,3.36,8768114,0
2017-02-08,3.45,3.48,3.34,3.43,5697817,0
2017-02-09,3.44,3.46,3.3,3.31,6278107,0
2017-02-10,3.23,3.42,3.21,3.41,6313975,0
2017-02-13,3.38,3.39,3.3,3.35,4743532,0
2017-02-14,3.4,3.43,3.3,3.39,5583975,0
2017-02-15,3.31,3.42,3.31,3.38,4756213,0
2017-02-16,3.39,3.45,3.37,3.38,7996611,0
2017-02-17,3.35,3.4,3.22,3.22,5955563,0
2017-02-21,3.17,3.3,3.11,3.3,6816049,0
2017-02-22,3.25,3.36,3.22,3.35,6402678,0
2017-02-23,3.4,3.47,3.3447,3.47,7529303,0
2017-02-24,3.51,3.55,3.35,3.36,8301723,0
2017-02-27,3.34,3.42,3.03,3.03,11989006,0
2017-02-28,3.12,3.23,3.0501,3.08,10914509,0
2017-03-01,3,3.19,2.96,3.19,10894353,0
2017-03-02,3.13,3.17,2.92,2.93,9805186,0
2017-03-03,2.9,3.03,2.83,3,10026967,0
2017-03-06,3.01,3.01,2.79,2.81,7457886,0
2017-03-07,2.76,2.925,2.74,2.83,7824939,0
2017-03-08,2.8,2.89,2.77,2.81,4239489,0
2017-03-09,2.8,2.87,2.77,2.78,4028346,0
2017-03-10,2.82,2.99,2.775,2.99,5144799,0
2017-03-13,3.05,3.07,2.95,3.01,6042299,0
2017-03-14,3.01,3.05,2.78,2.81,6569349,0
2017-03-15,2.86,3.1,2.79,3.09,11509925,0
2017-03-16,3.2,3.2,3.03,3.03,5862451,0
2017-03-17,3.08,3.08,2.88,3,12021985,0
2017-03-20,3,3.08,2.94,3.07,4007765,0
2017-03-21,3.07,3.15,3.04,3.11,8832012,0
2017-03-22,3.15,3.16,3.045,3.06,3844408,0
2017-03-23,3.07,3.08,2.914,2.96,6318248,0
2017-03-24,2.94,2.985,2.88,2.91,5844543,0
2017-03-27,3,3.01,2.93,2.97,2932587,0
2017-03-28,2.95,2.97,2.8,2.83,7782275,0
2017-03-29,2.85,2.9,2.795,2.86,4457508,0
2017-03-30,2.84,2.86,2.81,2.82,3521894,0
2017-03-31,2.84,2.89,2.8,2.83,3964247,0
2017-04-03,2.83,2.89,2.81,2.87,3599175,0
2017-04-04,2.88,2.91,2.82,2.86,3279833,0
2017-04-05,2.81,2.87,2.75,2.84,5938383,0
2017-04-06,2.85,2.85,2.77,2.81,2298005,0
2017-04-07,2.86,2.88,2.75,2.76,4306505,0
2017-04-10,2.75,2.81,2.71,2.78,3028270,0
2017-04-11,2.82,2.93,2.81,2.9,5734014,0
2017-04-12,2.92,2.95,2.86,2.93,4104018,0
2017-04-13,2.91,2.96,2.87,2.89,5490184,0
2017-04-17,2.88,2.89,2.77,2.79,6593452,0
2017-04-18,2.78,2.83,2.75,2.82,6010347,0
2017-04-19,2.78,2.83,2.72,2.8,10730685,0
2017-04-20,2.78,2.8,2.72,2.76,6789350,0
2017-04-21,2.78,2.78,2.7,2.73,5200557,0
2017-04-24,2.7,2.71,2.63,2.66,6867429,0
2017-04-25,2.6,2.61,2.49,2.54,10454504,0
2017-04-26,2.54,2.55,2.4,2.55,10720014,0
2017-04-27,2.53,2.53,2.425,2.5,6392761,0
2017-04-28,2.5,2.55,2.435,2.54,5701360,0
2017-05-01,2.51,2.51,2.38,2.41,5296535,0
2017-05-02,2.38,2.44,2.34,2.4,7289817,0
2017-05-03,2.36,2.44,2.34,2.36,7991207,0
2017-05-04,2.3,2.33,2.15,2.16,8082388,0
2017-05-05,2.21,2.26,2.18,2.25,5364047,0
2017-05-08,2.26,2.28,2.2225,2.26,4040025,0
2017-05-09,2.25,2.26,2.2,2.24,5452316,0
2017-05-10,2.28,2.3,2.23,2.27,3479417,0
2017-05-11,2.28,2.44,2.26,2.44,6405389,0
2017-05-12,2.46,2.5,2.435,2.47,8403441,0
2017-05-15,2.51,2.52,2.3934,2.46,4058394,0
2017-05-16,2.46,2.52,2.45,2.48,3516913,0
2017-05-17,2.525,2.59,2.47,2.52,5335819,0
2017-05-18,2.5,2.5,2.4,2.44,8351372,0
2017-05-19,2.47,2.51,2.46,2.49,4772851,0
2017-05-22,2.51,2.54,2.46,2.47,2958371,0
2017-05-23,2.495,2.52,2.38,2.41,6188173,0
2017-05-24,2.41,2.49,2.35,2.47,7237219,0
2017-05-25,2.45,2.49,2.41,2.46,3034164,0
2017-05-26,2.5,2.51,2.46,2.46,2119508,0
2017-05-30,2.44,2.47,2.41,2.46,2004301,0
2017-05-31,2.46,2.53,2.43,2.51,3339750,0
2017-06-01,2.46,2.49,2.43,2.44,2309485,0
2017-06-02,2.43,2.53,2.43,2.51,2884761,0
2017-06-05,2.52,2.57,2.48,2.55,3876188,0
2017-06-06,2.61,2.82,2.6,2.82,9633140,0
2017-06-07,2.77,2.83,2.73,2.8,5954554,0
2017-06-08,2.77,2.8199,2.72,2.78,6011843,0
2017-06-09,2.71,2.78,2.69,2.73,5127354,0
2017-06-12,2.75,2.81,2.71,2.79,6441168,0
2017-06-13,2.75,2.81,2.74,2.77,4650103,0
2017-06-14,2.81,2.87,2.67,2.69,11404372,0
2017-06-15,2.64,2.75,2.64,2.67,4292749,0
2017-06-16,2.7,2.76,2.68,2.72,20755375,0
2017-06-19,2.7,2.77,2.695,2.76,4019826,0
2017-06-20,2.74,2.82,2.72,2.79,4142597,0
2017-06-21,2.81,2.86,2.79,2.85,3795336,0
2017-06-22,2.87,2.93,2.85,2.93,5462984,0
2017-06-23,2.92,2.96,2.9,2.96,4116264,0
2017-06-26,2.9,2.93,2.88,2.89,2358194,0
2017-06-27,2.92,2.9399,2.84,2.89,2700180,0
2017-06-28,2.89,2.93,2.87,2.88,2577187,0
2017-06-29,2.86,2.87,2.775,2.8,3167421,0
2017-06-30,2.78,2.83,2.77,2.81,4058925,0
2017-07-03,2.74,2.8,2.72,2.76,1274294,0
2017-07-05,2.73,2.81,2.73,2.8,2752387,0
2017-07-06,2.81,2.81,2.68,2.72,3899599,0
2017-07-07,2.7,2.7,2.59,2.62,4375419,0
2017-07-10,2.59,2.77,2.57,2.75,5724787,0
2017-07-11,2.74,2.74,2.66,2.72,4405228,0
2017-07-12,2.74,2.76,2.67,2.69,4121233,0
2017-07-13,2.68,2.68,2.6,2.63,2696014,0
2017-07-14,2.68,2.74,2.68,2.71,2565663,0
2017-07-17,2.73,2.7793,2.72,2.75,2629943,0
2017-07-18,2.78,2.81,2.7438,2.75,1987742,0
2017-07-19,2.74,2.785,2.72,2.75,1771424,0
2017-07-20,2.73,2.75,2.69,2.71,1584576,0
2017-07-21,2.74,2.76,2.7,2.71,3422071,0
2017-07-24,2.68,2.73,2.65,2.65,1702341,0
2017-07-25,2.66,2.7,2.58,2.62,3474703,0
2017-07-26,2.59,2.72,2.56,2.72,3247393,0
2017-07-27,2.72,2.72,2.6,2.6,3015900,0
2017-07-28,2.64,2.72,2.64,2.7,1746043,0
2017-07-31,2.7,2.7,2.49,2.52,4258094,0
2017-08-01,2.5,2.54,2.47,2.5,3504464,0
2017-08-02,2.49,2.5,2.43,2.45,2095335,0
2017-08-03,2.48,2.5067,2.46,2.5,1832439,0
2017-08-04,2.45,2.48,2.35,2.35,3746000,0
2017-08-07,2.37,2.44,2.31,2.4,1164283,0
2017-08-08,2.42,2.44,2.37,2.38,1696487,0
2017-08-09,2.46,2.49,2.43,2.47,2406470,0
2017-08-10,2.5,2.59,2.49,2.56,2897028,0
2017-08-11,2.57,2.59,2.51,2.58,2528299,0
2017-08-14,2.55,2.57,2.51,2.53,1504384,0
2017-08-15,2.48,2.48,2.41,2.43,2649525,0
2017-08-16,2.41,2.51,2.41,2.49,3166361,0
2017-08-17,2.5,2.54,2.48,2.51,2111547,0
2017-08-18,2.57,2.57,2.47,2.48,2047520,0
2017-08-21,2.51,2.54,2.5,2.54,1317732,0
2017-08-22,2.51,2.53,2.47,2.5,1381789,0
2017-08-23,2.51,2.56,2.48,2.56,1591643,0
2017-08-24,2.53,2.55,2.503,2.54,1341386,0
2017-08-25,2.56,2.575,2.51,2.56,1431769,0
2017-08-28,2.6,2.72,2.58,2.72,3529324,0
2017-08-29,2.82,2.82,2.64,2.69,4096159,0
2017-08-30,2.69,2.71,2.635,2.67,1818191,0
2017-08-31,2.66,2.76,2.645,2.76,3406882,0
2017-09-01,2.75,2.79,2.7001,2.77,3170277,0
2017-09-05,2.8,2.88,2.79,2.88,4031654,0
2017-09-06,2.88,2.88,2.77,2.79,4257025,0
2017-09-07,2.83,2.875,2.805,2.86,3890560,0
2017-09-08,2.86,2.87,2.73,2.76,2487094,0
2017-09-11,2.71,2.76,2.67,2.68,2831235,0
2017-09-12,2.65,2.75,2.65,2.73,4353898,0
2017-09-13,2.71,2.73,2.64,2.64,2993942,0
2017-09-14,2.65,2.74,2.65,2.69,2205237,0
2017-09-15,2.7,2.71,2.65,2.71,8055763,0
2017-09-18,2.63,2.66,2.59,2.61,2986447,0
2017-09-19,2.64,2.69,2.62,2.66,2269885,0
2017-09-20,2.67,2.75,2.555,2.58,4772608,0
2017-09-21,2.58,2.64,2.57,2.59,1892030,0
2017-09-22,2.62,2.67,2.62,2.64,2068396,0
2017-09-25,2.67,2.89,2.64,2.88,8538502,0
2017-09-26,2.84,2.86,2.775,2.82,5445905,0
2017-09-27,2.77,2.86,2.77,2.78,2496074,0
2017-09-28,2.79,2.85,2.78,2.81,2985373,0
2017-09-29,2.79,2.83,2.76,2.8,2274514,0
2017-10-02,2.76,2.81,2.74,2.77,2454404,0
2017-10-03,2.78,2.85,2.78,2.82,2032191,0
2017-10-04,2.84,2.895,2.825,2.87,3443026,0
2017-10-05,2.86,2.88,2.82,2.85,1400221,0
2017-10-06,2.83,2.87,2.7816,2.83,5019239,0
2017-10-09,2.88,2.89,2.83,2.87,1594074,0
2017-10-10,2.89,2.89,2.7808,2.81,2664775,0
2017-10-11,2.81,2.83,2.7,2.79,4609297,0
2017-10-12,2.79,2.79,2.73,2.76,5339244,0
2017-10-13,2.78,2.83,2.75,2.78,2588357,0
2017-10-16,2.77,2.77,2.64,2.65,6747806,0
2017-10-17,2.61,2.66,2.61,2.63,6045430,0
2017-10-18,2.64,2.66,2.61,2.62,3324605,0
2017-10-19,2.62,2.685,2.61,2.67,2355926,0
2017-10-20,2.65,2.65,2.55,2.57,2955051,0
2017-10-23,2.56,2.58,2.53,2.53,4155217,0
2017-10-24,2.53,2.545,2.5,2.51,2130846,0
2017-10-25,2.53,2.53,2.43,2.43,4383119,0
2017-10-26,2.45,2.49,2.44,2.45,3291284,0
2017-10-27,2.47,2.54,2.45,2.5,2875062,0
2017-10-30,2.52,2.625,2.51,2.58,2655644,0
2017-10-31,2.58,2.58,2.53,2.53,2614162,0
2017-11-01,2.57,2.59,2.525,2.54,2002393,0
2017-11-02,2.58,2.59,2.5,2.52,2478320,0
2017-11-03,2.51,2.55,2.49,2.54,2142558,0
2017-11-06,2.56,2.61,2.53,2.6,2624194,0
2017-11-07,2.6,2.6,2.55,2.56,1741319,0
2017-11-08,2.59,2.69,2.59,2.65,3702901,0
2017-11-09,2.68,2.7,2.66,2.7,4757754,0
2017-11-10,2.69,2.7,2.62,2.64,3136121,0
