Date,Open,High,Low,Close,Volume,OpenInt
2013-04-11,15.14,18.79,15.11,18.79,4500194,0
2013-04-12,18.01,18.69,17.59,18.17,174910,0
2013-04-15,18.44,18.44,17.66,18.42,46096,0
2013-04-16,18.75,19.438,17.65,19.25,75605,0
2013-04-17,19.27,19.65,18.11,18.75,66798,0
2013-04-18,18.7,19,18.325,18.87,106057,0
2013-04-19,18.75,19.5,18.74,18.82,122418,0
2013-04-22,18.58,18.92,18.11,18.92,29262,0
2013-04-23,18.78,19.47,18.72,19.33,42376,0
2013-04-24,19.21,19.54,18.75,19.35,21761,0
2013-04-25,19.01,19.167,18.8,19.1,28042,0
2013-04-26,18.76,18.99,18.57,18.9,30080,0
2013-04-29,18.7,19.03,18.56,19.02,26056,0
2013-04-30,18.9,20.5,18.56,19.93,27471,0
2013-05-01,20.14,21,19.91,20.45,71769,0
2013-05-02,20.66,20.66,20.45,20.49,44044,0
2013-05-03,21.5,21.5,20.41,20.95,24415,0
2013-05-06,21.5,22.25,20.7,20.92,191179,0
2013-05-07,20.92,21.77,19.65,20.52,89984,0
2013-05-08,20.38,20.39,19.596,19.94,163122,0
2013-05-09,20.5,20.5,19.57,19.6,71741,0
2013-05-10,19.69,20.68,19.69,20.05,102561,0
2013-05-13,20.88,20.88,20.253,20.47,85589,0
2013-05-14,20.64,20.88,20.371,20.7,34552,0
2013-05-15,20.77,20.78,20.15,20.25,153962,0
2013-05-16,20.21,20.665,19.63,20.07,72573,0
2013-05-17,20.03,20.03,19.51,19.78,51309,0
2013-05-20,20.08,20.22,19.84,20.01,17608,0
2013-05-21,20.09,20.38,20.09,20.12,11175,0
2013-05-22,20.27,20.6,20.01,20.39,25395,0
2013-05-23,20.38,20.74,20.284,20.74,17192,0
2013-05-24,20.7,22.54,20.7,21.81,24743,0
2013-05-28,22.15,22.5,21.52,21.9,80465,0
2013-05-29,21.98,22.992,20.64,21.96,65282,0
2013-05-30,22.71,22.71,21.41,22.07,43548,0
2013-05-31,22.08,22.49,21.34,21.5,35924,0
2013-06-03,21.56,22.979,21.3,21.99,50728,0
2013-06-04,22.1,22.5,21.618,21.97,17946,0
2013-06-05,22.03,22.74,21.6,21.75,36139,0
2013-06-06,23.97,23.97,21.855,22.07,16256,0
2013-06-07,22,22.64,21.77,22.24,34977,0
2013-06-10,22.49,23.35,22.345,22.9,60459,0
2013-06-11,22,24,22,23.72,21363,0
2013-06-12,23.98,23.98,22.7,23.9,20460,0
2013-06-13,23.89,25.1,22.42,22.96,67769,0
2013-06-14,22.88,22.99,21.65,21.79,17616,0
2013-06-17,21.91,22.37,20.52,20.6,82312,0
2013-06-18,20.5,21.39,20.5,21.35,65815,0
2013-06-19,21.1,23.9,20.83,22.87,70921,0
2013-06-20,22.58,23.55,20.81,22.32,62170,0
2013-06-21,23.34,23.926,22.67,22.67,142498,0
2013-06-24,22.67,22.67,20.81,22.05,78348,0
2013-06-25,22.1,23.41,20.96,22.17,39136,0
2013-06-26,22.18,23.37,21.78,23.25,98264,0
2013-06-27,23.49,24.52,22.25,23.91,95033,0
2013-06-28,24.02,24.25,22.81,24.24,1145455,0
2013-07-01,24.09,25.035,22.84,24.24,59543,0
2013-07-02,24.72,24.72,23.7,24.23,13535,0
2013-07-03,24.48,24.5,24.05,24.5,4950,0
2013-07-05,23.52,24.81,23.52,24.32,16476,0
2013-07-08,24.46,24.5,24.19,24.37,18303,0
2013-07-09,24.52,24.52,23.3,24.49,18883,0
2013-07-10,24.26,24.51,24.19,24.35,42638,0
2013-07-11,24.65,24.85,23.74,24.13,17216,0
2013-07-12,24.18,24.5,23.82,24.01,22447,0
2013-07-15,24.06,24.55,23.91,24.44,18183,0
2013-07-16,24.44,24.5,24.1,24.43,25648,0
2013-07-17,24.44,24.52,24.12,24.51,28777,0
2013-07-18,24.49,24.49,23.555,24.26,38292,0
2013-07-19,24.15,25.02,23.38,24.545,36534,0
2013-07-22,25.64,26.5,24.62,24.85,149169,0
2013-07-23,24.94,26.999,24.75,24.75,45221,0
2013-07-24,24.93,25.73,24.62,24.93,182621,0
2013-07-25,24.97,25.57,24.75,25.05,36614,0
2013-07-26,25.1,25.7,25,25.1,188594,0
2013-07-29,25.13,26.1,23.9,24.27,50260,0
2013-07-30,24.44,24.95,23.56,24.02,72432,0
2013-07-31,23.95,24.29,22.1,22.74,140969,0
2013-08-01,23.03,23.92,20.34,22.04,140374,0
2013-08-02,22.04,22.19,21.15,21.28,29824,0
2013-08-05,21.34,21.34,20.52,20.64,44878,0
2013-08-06,20.64,20.92,20.26,20.41,45834,0
2013-08-07,20.33,20.46,18.83,19.25,61734,0
2013-08-08,19.34,19.99,18.86,19.19,43702,0
2013-08-09,19.2,19.91,18.04,18.05,39350,0
2013-08-12,18.07,18.78,17.56,18.6,44190,0
2013-08-13,18.45,18.78,17.98,18.36,11564,0
2013-08-14,18.22,18.3,16.85,17.56,127721,0
2013-08-15,17.67,17.9,17.27,17.45,77963,0
2013-08-16,17.4,17.81,17.15,17.68,24307,0
2013-08-19,18.04,18.86,17.49,17.51,26361,0
2013-08-20,17.77,17.89,17.56,17.78,9015,0
2013-08-21,17.78,18.12,17.58,18.12,22398,0
2013-08-22,17.984,18.36,17.984,18.02,19758,0
2013-08-23,18.05,19.04,17.66,17.69,80457,0
2013-08-26,17.66,17.915,16.581,17.2,59123,0
2013-08-27,17.35,17.9,16.61,16.77,82333,0
2013-08-28,16.79,17.17,15.83,15.94,41705,0
2013-08-29,15.87,16.36,15.79,16,48468,0
2013-08-30,15.94,16.365,15.75,15.76,69532,0
2013-09-03,15.86,16.32,15.67,16.07,48278,0
2013-09-04,16.23,16.31,15.77,15.97,36820,0
2013-09-05,16,16,15.31,15.87,94101,0
2013-09-06,15.87,16.5,15.65,16.34,82058,0
2013-09-09,16.48,19.81,16.37,19.07,137854,0
2013-09-10,19.19,19.76,18.351,19.03,165994,0
2013-09-11,19,19.2,17.52,17.8,130814,0
2013-09-12,17.65,18.52,17.54,18.41,75943,0
2013-09-13,18.41,19.99,18.41,19.42,50505,0
2013-09-16,19.51,19.868,18.61,18.68,25985,0
2013-09-17,18.61,20.53,18.49,19.97,164202,0
2013-09-18,20.21,20.904,19.82,19.94,77202,0
2013-09-19,19.97,20.07,19.75,19.82,46404,0
2013-09-20,19.81,19.96,19.6,19.87,72562,0
2013-09-23,19.9,19.95,19.6,19.84,52190,0
2013-09-24,19.78,20,19.6,19.76,36500,0
2013-09-25,19.71,20.206,19.65,20.01,124895,0
2013-09-26,20.79,22.38,19.66,20.3,96100,0
2013-09-27,20.58,20.91,20.12,20.6,11860,0
2013-09-30,20.76,21.98,20.393,21.98,58007,0
2013-10-01,22,22.06,21.44,21.8,81319,0
2013-10-02,21.78,22.5,21.56,22,51300,0
2013-10-03,21.87,22.1,21.67,21.87,38700,0
2013-10-04,21.87,22.5,21.8,22.49,22000,0
2013-10-07,22.5,22.5,21.84,21.91,27200,0
2013-10-08,21.66,21.66,18.11,18.44,251700,0
2013-10-09,18.29,18.3,15.8,16.07,229300,0
2013-10-10,16.42,17.17,15.48,16.88,185185,0
2013-10-11,16.47,17,15.52,16.55,120707,0
2013-10-14,16.47,17.91,16.47,17.72,65172,0
2013-10-15,17.39,17.79,16.47,16.48,68571,0
2013-10-16,16.57,17.35,16.57,17.14,18973,0
2013-10-17,16.9,18.14,16.8,17,131500,0
2013-10-18,16.38,17.45,16.25,16.82,1810500,0
2013-10-21,16.78,16.98,16.25,16.37,169400,0
2013-10-22,16.35,16.72,16.13,16.66,93400,0
2013-10-23,16.56,16.97,16.29,16.36,151800,0
2013-10-24,16.29,16.61,16.21,16.35,149500,0
2013-10-25,16.33,16.47,15.53,15.71,130900,0
2013-10-28,15.76,15.84,15.16,15.43,116300,0
2013-10-29,15.5,16.15,15.41,15.57,52300,0
2013-10-30,15.63,15.63,15.02,15.37,232100,0
2013-10-31,15.33,15.47,15.02,15.15,74900,0
2013-11-01,15.25,15.36,14.99,15.14,234400,0
2013-11-04,15.13,15.74,14.95,15.26,111034,0
2013-11-05,15.21,15.49,14.84,14.88,70300,0
2013-11-06,14.9,14.96,13.36,13.55,148000,0
2013-11-07,13.55,13.55,12.96,13.01,74300,0
2013-11-08,12.97,15.07,12.97,14.84,92100,0
2013-11-11,14.77,15.07,14.226,15,38091,0
2013-11-12,14.9,15.02,14.07,14.96,72000,0
2013-11-13,14.81,14.89,14.46,14.69,48109,0
2013-11-14,14.85,16.41,14.54,16.4,146000,0
2013-11-15,16.42,16.59,15.16,15.5,207400,0
2013-11-18,15.62,15.86,15.26,15.47,50800,0
2013-11-19,15.52,15.71,15.04,15.07,72737,0
2013-11-20,15.23,15.81,15,15.57,38000,0
2013-11-21,15.75,16.4,15.5,15.79,125300,0
2013-11-22,15.93,16.11,15.3,15.56,55000,0
2013-11-25,15.49,15.55,14.76,15.1,127200,0
2013-11-26,15.16,16.48,14.96,16.36,220800,0
2013-11-27,16.9,16.95,15.7,16.09,232000,0
2013-11-29,16.34,16.34,15.78,16.02,50367,0
2013-12-02,15.89,16.21,15.76,15.97,255500,0
2013-12-03,15.87,16.17,15.8,16.05,105100,0
2013-12-04,16.01,16.33,15.8,15.93,56500,0
2013-12-05,16.22,16.22,14.75,15.05,133100,0
2013-12-06,15.18,15.19,14.24,14.26,80500,0
2013-12-09,14.23,14.84,13.82,14.25,116000,0
2013-12-10,14.47,14.87,14.34,14.5,123600,0
2013-12-11,14.32,14.43,13.61,13.72,84800,0
2013-12-12,13.46,14.27,13.41,14.14,67378,0
2013-12-13,14.1,14.1,13.55,13.95,117600,0
2013-12-16,14.04,15.43,13.29,14.71,261300,0
2013-12-17,14.68,14.83,14.05,14.34,92900,0
2013-12-18,14.38,14.58,13.94,14.56,59000,0
2013-12-19,14.25,14.72,14,14.18,100200,0
2013-12-20,14.1,14.62,13.99,14.21,809600,0
2013-12-23,14.32,15.16,14.32,15.04,167200,0
2013-12-24,15.08,15.37,14.8,15.09,65679,0
2013-12-26,15.13,15.5,14.67,15.2,120100,0
2013-12-27,15.15,15.6,14.72,15.14,116500,0
2013-12-30,15.04,15.74,14.56,15.32,126800,0
2013-12-31,15.27,15.31,15,15.11,73700,0
2014-01-02,15,15.72,14.65,15.7,75487,0
2014-01-03,15.78,15.91,15.57,15.85,54262,0
2014-01-06,15.53,16,15.16,15.54,177000,0
2014-01-07,15.6,15.95,15.36,15.93,110700,0
2014-01-08,15.84,16.48,15.71,15.85,369500,0
2014-01-09,15.96,16.35,15.54,16.28,147800,0
2014-01-10,16.34,17.09,15.98,16.99,107500,0
2014-01-13,17.03,17.94,16.54,16.77,346700,0
2014-01-14,16.93,18.23,16.82,18.14,161300,0
2014-01-15,18.32,18.52,17.88,18.38,154000,0
2014-01-16,18.59,19.38,18.11,19.25,150324,0
2014-01-17,19.31,19.54,18.35,19.23,193000,0
2014-01-21,18.95,19.88,18.65,19.6,116400,0
2014-01-22,19.03,19.44,18.86,19.37,307400,0
2014-01-23,19.36,19.6,18.99,19.3,168800,0
2014-01-24,19.01,19.43,18.64,19.03,272516,0
2014-01-27,19.35,19.35,17.81,18.16,239500,0
2014-01-28,18.2,18.96,17.83,18.75,138097,0
2014-01-29,18.51,18.96,17.69,18.46,171300,0
2014-01-30,18.68,20,18.55,19.94,391200,0
2014-01-31,19.55,19.7,18.49,19.45,174216,0
2014-02-03,19.39,19.45,18.89,19.33,200142,0
2014-02-04,19.15,19.81,19.08,19.3,102377,0
2014-02-05,19.03,19.14,17.79,18.08,151179,0
2014-02-06,17.79,18.19,17.299,17.43,109644,0
2014-02-07,17.56,17.98,17.04,17.79,123860,0
2014-02-10,17.79,18.465,17.38,17.99,206117,0
2014-02-11,18.08,18.848,17.703,18.21,313398,0
2014-02-12,18.6,19.5,18.36,18.8,198846,0
2014-02-13,19.37,19.92,18.28,19.54,263910,0
2014-02-14,19.5,19.74,19.062,19.28,140008,0
2014-02-18,19.4,19.95,19.39,19.8,194788,0
2014-02-19,19.88,20,19.59,19.83,194057,0
2014-02-20,19.9,19.97,19.35,19.86,233416,0
2014-02-21,19.75,19.88,19.57,19.8,234068,0
2014-02-24,19.9,20.39,19.47,19.51,340236,0
2014-02-25,19.57,19.75,18.81,19.21,169190,0
2014-02-26,19.29,20.7,18.86,20.54,480776,0
2014-02-27,20.56,20.8,19.28,20.68,202486,0
2014-02-28,20.78,20.78,18.44,20,397284,0
2014-03-03,18.56,20.34,18.56,18.97,141592,0
2014-03-04,19.29,19.83,19,19.42,253538,0
2014-03-05,19.42,19.53,18.65,19.19,141158,0
2014-03-06,19.16,19.52,18.62,18.9,220902,0
2014-03-07,19.29,19.77,17.921,18.73,184454,0
2014-03-10,18.66,19.64,18.02,19.6,215828,0
2014-03-11,19.74,21,19.24,20.8,295768,0
2014-03-12,24,24.9,21.56,24.58,1285414,0
2014-03-13,25,26.7,24.52,26.4,935974,0
2014-03-14,26,27.46,25.03,27.14,477612,0
2014-03-17,27.4,27.691,25.5,26.06,428321,0
2014-03-18,25.99,27.37,25.99,26.79,180040,0
2014-03-19,26.35,27.14,25.82,26.66,386095,0
2014-03-20,26.48,27.11,26.09,27.02,235106,0
2014-03-21,27.03,27.43,25.61,25.82,284455,0
2014-03-24,25.97,26.47,24.06,25.35,283883,0
2014-03-25,25.73,26.5,24.81,25.15,269623,0
2014-03-26,25.34,25.49,24.08,24.17,200900,0
2014-03-27,22.02,24.27,22.02,24.06,620834,0
2014-03-28,23.972,24.16,22.06,22.29,371988,0
2014-03-31,22.34,23.08,22.25,22.84,353821,0
2014-04-01,22.8,23.65,22.095,22.45,349813,0
2014-04-02,22.43,23.635,22.43,23.22,192670,0
2014-04-03,23.11,23.11,21.756,22.73,341096,0
2014-04-04,22.92,22.93,21.215,22.41,407060,0
2014-04-07,22.24,22.65,21.4,21.95,272637,0
2014-04-08,21.87,22.13,21.095,21.64,276394,0
2014-04-09,21.59,22.4,21.096,21.92,319627,0
2014-04-10,21.98,22.495,20.11,20.72,405766,0
2014-04-11,20.61,21.355,19.76,19.85,267471,0
2014-04-14,20.15,20.95,19.17,19.31,256121,0
2014-04-15,19.17,19.72,18.3,19.45,317177,0
2014-04-16,19.55,19.97,18.77,19.24,245092,0
2014-04-17,19.2,20.82,19.12,20.49,217603,0
2014-04-21,20.5,21.13,20.21,20.55,136042,0
2014-04-22,20.69,21.82,20.53,21.37,139196,0
2014-04-23,21.23,21.45,19.78,20.04,231128,0
2014-04-24,20.23,20.67,18.93,19.72,222009,0
2014-04-25,19.58,19.78,18.41,18.8,254524,0
2014-04-28,18.89,19.29,17.42,18.68,197821,0
2014-04-29,18.69,18.8,17.76,18.58,255688,0
2014-04-30,18.31,19.42,18.03,19.32,171948,0
2014-05-01,19.26,19.64,18.3,19.03,130786,0
2014-05-02,19,19,18.07,18.2,155900,0
2014-05-05,18.1,18.45,17.87,18.15,88624,0
2014-05-06,18.03,18.6,17.79,17.85,109512,0
2014-05-07,17.78,17.9,17.05,17.36,106136,0
2014-05-08,17.38,17.6,16.1,16.17,172894,0
2014-05-09,16.25,16.34,15.1,15.4,300173,0
2014-05-12,15.15,16.26,15.03,16.24,201988,0
2014-05-13,16.5,17.619,16.17,16.87,339294,0
2014-05-14,17.06,17.06,16.52,16.65,270171,0
2014-05-15,16.78,16.78,15.9,16.16,172368,0
2014-05-16,16.12,16.43,15.52,16.38,161707,0
2014-05-19,16.32,16.98,16.14,16.82,108300,0
2014-05-20,16.39,16.74,14.02,14.22,1208887,0
2014-05-21,14.64,16.34,14.63,16.2,4665462,0
2014-05-22,16.25,17.12,15.92,17.08,409924,0
2014-05-23,17.02,17.515,16.82,17.24,363237,0
2014-05-27,17.45,18.11,17.22,17.86,483814,0
2014-05-28,17.71,19.8,17.71,19.51,501518,0
2014-05-29,19.66,20.75,18.79,19.22,208187,0
2014-05-30,19.08,19.49,18.31,18.45,563276,0
2014-06-02,18.46,19.135,18.08,19.11,226414,0
2014-06-03,19.01,19.91,18.79,19.85,261982,0
2014-06-04,19.86,21.08,19.46,20.99,524352,0
2014-06-05,20.98,21.65,20.77,20.9,323843,0
2014-06-06,21,22.24,20.73,21.59,672015,0
2014-06-09,21.19,22.95,21.01,21.62,588666,0
2014-06-10,21.54,21.76,21.01,21.52,227900,0
2014-06-11,21.4,22.37,20.925,21.15,224692,0
2014-06-12,21.37,21.54,20.7,20.85,146314,0
2014-06-13,20.95,21.59,20.51,21.31,143933,0
2014-06-16,21.21,22.8,21.21,22.68,184029,0
2014-06-17,22.59,23,22.1,22.14,193505,0
2014-06-18,22.18,22.75,21.62,22.55,357097,0
2014-06-19,22.62,22.866,21.87,22.04,251224,0
2014-06-20,22.17,23.34,21.89,23.26,516397,0
2014-06-23,23.26,23.55,22.38,22.78,195055,0
2014-06-24,23.38,23.72,22.791,23.21,389769,0
2014-06-25,22.96,23.4,22.2,22.89,236895,0
2014-06-26,22.81,22.92,22.16,22.67,197295,0
2014-06-27,22.55,22.774,21.89,22.34,2601449,0
2014-06-30,22.36,22.693,21.79,21.94,209364,0
2014-07-01,21.89,23.65,21.89,23.39,274981,0
2014-07-02,23.33,23.44,22.66,23.04,212400,0
2014-07-03,23.08,23.38,22.35,22.98,110305,0
2014-07-07,22.97,23.43,21.52,21.56,335565,0
2014-07-08,21.82,21.82,19.75,20.43,521230,0
2014-07-09,20.12,20.87,19.94,20.6,179211,0
2014-07-10,20,20.93,19.99,20.49,163792,0
2014-07-11,20.4,20.56,20.1,20.43,78195,0
2014-07-14,20.62,21.23,20.6,20.73,138604,0
2014-07-15,20.68,20.975,19.82,20.24,275721,0
2014-07-16,20.2,20.4,19.755,20.3,177579,0
2014-07-17,20.06,20.4,19.06,19.35,235551,0
2014-07-18,19.31,20.7,19.22,20.59,150623,0
2014-07-21,20.48,21.22,20.39,20.8,93312,0
2014-07-22,20.88,22.16,20.88,21.58,162880,0
2014-07-23,21.92,22.945,21.486,22.87,262733,0
2014-07-24,22.84,22.96,22.172,22.42,148900,0
2014-07-25,22.16,22.66,22.07,22.46,213483,0
2014-07-28,22.11,22.5,21.71,22.26,241718,0
2014-07-29,22.22,23.43,21.84,23.31,234466,0
2014-07-30,23.4,24.06,23.12,23.5,305513,0
2014-07-31,23.06,23.265,21.682,22.72,234171,0
2014-08-01,22.67,23.47,21.98,22.71,287009,0
2014-08-04,22.88,23.38,22.31,23.04,369518,0
2014-08-05,23.03,23.11,22.41,22.75,248529,0
2014-08-06,22.53,23.19,22.48,22.89,149505,0
2014-08-07,22.96,23.18,22.1,23.11,352613,0
2014-08-08,23.25,24.24,23.18,23.87,288679,0
2014-08-11,24.1,24.13,23.39,23.71,207226,0
2014-08-12,23.5,24.17,23.22,23.97,248992,0
2014-08-13,24.19,25.48,24.01,25.29,291923,0
2014-08-14,25.38,25.74,24.779,25.24,111858,0
2014-08-15,25.58,25.6,24.25,24.98,105647,0
2014-08-18,25.4,25.42,23.96,25.2,136035,0
2014-08-19,25.22,25.4,24.12,24.32,131093,0
2014-08-20,24.15,24.22,23.6,23.81,103127,0
2014-08-21,23.83,23.84,22.76,23.09,140228,0
2014-08-22,23.05,23.98,22.87,23.93,130275,0
2014-08-25,24,25.68,24,25.4,239971,0
2014-08-26,25.5,25.87,25.35,25.75,218551,0
2014-08-27,25.74,25.94,24.95,25.24,215415,0
2014-08-28,25,25.78,25,25.48,111981,0
2014-08-29,25.61,25.83,25.34,25.54,185045,0
2014-09-02,25.78,25.92,24.3,24.74,234584,0
2014-09-03,25.06,25.55,23.76,24.06,465567,0
2014-09-04,24.18,24.79,24.05,24.3,269296,0
2014-09-05,24.21,24.21,22.76,23.35,260082,0
2014-09-08,23.32,25.61,23.32,25.53,538877,0
2014-09-09,25.99,29.97,25.99,28.54,2101247,0
2014-09-10,28.5,30.1,28.26,30.03,965194,0
2014-09-11,30.1,30.99,29.29,29.9,990385,0
2014-09-12,29.52,30.34,28.11,28.27,275191,0
2014-09-15,28.18,28.18,26.15,26.26,596657,0
2014-09-16,26.27,26.7,25.42,25.75,405467,0
2014-09-17,25.78,27.86,25.78,27.67,421570,0
2014-09-18,27.87,28,26.8,27.21,220986,0
2014-09-19,27.31,27.73,26.24,27.28,1497699,0
2014-09-22,27.09,27.19,26.13,26.36,235092,0
2014-09-23,25.91,27.33,25.24,27.25,273418,0
2014-09-24,27.29,28.05,26.63,28.01,390681,0
2014-09-25,27.73,28.52,26.77,28.5,622707,0
2014-09-26,28.65,29.18,27.876,29.05,329390,0
2014-09-29,28.53,29.42,28.46,28.86,287182,0
2014-09-30,28.8,28.89,27.51,27.62,330412,0
2014-10-01,27.78,29.345,27.45,29.09,616629,0
2014-10-02,29.02,30.5,28.21,29.96,1040221,0
2014-10-03,30.83,30.83,29.69,30.06,898572,0
2014-10-06,32,33.9,30.52,31.47,6746216,0
2014-10-07,33.28,35.16,32.01,33.23,6407934,0
2014-10-08,35.2,35.98,28,32.91,13599795,0
2014-10-09,33.3,33.32,31.4,31.81,2026961,0
2014-10-10,31.26,32.71,29.7,31.06,1543323,0
2014-10-13,32.71,32.72,30.1,30.78,1078602,0
2014-10-14,30.08,31.9,28.66,29.05,1063165,0
2014-10-15,29.53,33.15,28.7,32.18,1861923,0
2014-10-16,34.06,36.45,33.28,35.4,4496200,0
2014-10-17,35.99,36.75,33.42,34.15,3302643,0
2014-10-20,31,32.38,29.78,30.66,1960245,0
2014-10-21,30.18,30.63,29.8,30.24,730702,0
2014-10-22,30.12,31.679,29.26,30.61,788461,0
2014-10-23,30.51,32.37,29.63,32.06,964031,0
2014-10-24,32.37,33,30.95,32.9,843330,0
2014-10-27,33.1,33.6,31.42,31.96,552406,0
2014-10-28,32.01,32.43,31.26,31.44,456633,0
2014-10-29,31.38,31.68,29.75,29.79,563709,0
2014-10-30,28.74,30.77,28.6,29.89,970042,0
2014-10-31,30.5,32.4,30,31.04,2971678,0
2014-11-03,30.99,31.45,30.53,31.41,654615,0
2014-11-04,31.41,31.77,30.64,31.48,446051,0
2014-11-05,31.7,31.75,28.7,29.1,625435,0
2014-11-06,29.12,29.8,28.2,29.76,612949,0
2014-11-07,30.75,30.88,29.16,30.75,673407,0
2014-11-10,30.75,31.84,30.36,31.82,599698,0
2014-11-11,32,32.9,31.37,32.79,531734,0
2014-11-12,32.54,34,32.24,33.88,493290,0
2014-11-13,33.9,34.7,32.19,32.92,824671,0
2014-11-14,32.91,33.6,31.84,32.24,394531,0
2014-11-17,32.31,34.2,32.25,33.66,654832,0
2014-11-18,33.89,35.19,33.86,34.81,518205,0
2014-11-19,34.6,34.99,33.61,34.03,343149,0
2014-11-20,33.86,34,32.84,33.82,265563,0
2014-11-21,34.16,34.91,33.502,34.77,383458,0
2014-11-24,34.78,35.5,34.5,35.28,379521,0
2014-11-25,35.25,35.69,34.9,35,351631,0
2014-11-26,34.9,35.278,34.61,35,312125,0
2014-11-28,34.76,36.1,34.71,35.24,288556,0
2014-12-01,35.13,35.605,34.55,35.28,451685,0
2014-12-02,35.52,36.36,35.49,36.22,432970,0
2014-12-03,36.08,36.82,36.04,36.58,480473,0
2014-12-04,36.68,37.39,36.2,36.75,648166,0
2014-12-05,36.81,38.118,36.81,38.03,360730,0
2014-12-08,38.45,39.06,36.64,37.37,639551,0
2014-12-09,37.02,38.08,36.01,37.72,286539,0
2014-12-10,37.7,37.99,36.81,36.86,264015,0
2014-12-11,36.79,36.92,34.58,34.62,671595,0
2014-12-12,34.59,36.45,34.58,35.45,400147,0
2014-12-15,35.39,36.12,33.6,35.04,501289,0
2014-12-16,34.69,36.37,34.09,34.77,394779,0
2014-12-17,34.77,37.09,34.68,36.59,423485,0
2014-12-18,37.04,39.44,36.99,38.62,444406,0
2014-12-19,38.33,41.28,37.85,40.86,1453859,0
2014-12-22,41.23,41.89,38.91,39.34,562019,0
2014-12-23,39.3,39.3,35.6,36.1,790749,0
2014-12-24,36.1,37.98,36.1,36.8,192899,0
2014-12-26,37.1,38.81,37.1,38.74,202533,0
2014-12-29,38.65,39.93,38.14,38.24,308817,0
2014-12-30,38.11,38.46,37.62,37.87,275600,0
2014-12-31,38.4,41,38.265,40.26,570573,0
2015-01-02,40.26,41.96,40.18,41.78,462915,0
2015-01-05,41.5,42.87,41.37,41.54,545909,0
2015-01-06,41.6,42.1,39.48,39.6,578626,0
2015-01-07,39.95,40.1,38.6,39.31,379856,0
2015-01-08,38.5,38.96,37.5,38.07,694908,0
2015-01-09,38.22,39.52,37.75,38.91,513488,0
2015-01-12,39.01,42.08,39.01,40,873027,0
2015-01-13,40.91,42.78,39.56,39.97,703639,0
2015-01-14,39.5,41.28,39.16,40.45,255928,0
2015-01-15,40.67,40.7,36.95,37.02,573368,0
2015-01-16,37.05,39.21,37.02,39.17,501523,0
2015-01-20,39.08,40,37.95,39.8,452402,0
2015-01-21,39.8,39.86,38,38.28,279709,0
2015-01-22,38.5,38.89,36.54,38.89,560748,0
2015-01-23,38.51,39.02,37.919,38.26,298173,0
2015-01-26,37.95,40.24,37.95,40.15,359433,0
2015-01-27,39.03,40.52,38.521,39.66,363747,0
2015-01-28,39.92,40.07,38.9,39.41,792019,0
2015-01-29,39.35,40.96,38.9,40.43,340441,0
2015-01-30,40.09,40.85,39.69,40.11,407888,0
2015-02-02,38.3,39.4,37.69,38.17,706847,0
2015-02-03,39.72,40,36.705,37.77,596548,0
2015-02-04,37.09,37.75,35.2,36.91,553399,0
2015-02-05,37.14,38.11,36.51,37.79,385360,0
2015-02-06,38,38.194,36.608,37.09,242870,0
2015-02-09,36.77,37.3,36.22,36.28,175417,0
2015-02-10,35.81,38,35.62,37.91,270086,0
2015-02-11,37.56,39.68,37.32,38.52,338431,0
2015-02-12,39.41,41.57,39.41,40.08,396157,0
2015-02-13,40.28,40.28,39.02,40.16,342549,0
2015-02-17,40.18,41.01,40.18,40.95,301236,0
2015-02-18,40.72,41.09,39.69,40.98,292613,0
2015-02-19,40.9,41.325,40.486,40.84,225475,0
2015-02-20,40.9,41.95,40.53,41.75,224061,0
2015-02-23,41.74,43.41,41.49,43.1,275931,0
2015-02-24,43.37,43.37,40.98,41.41,233050,0
2015-02-25,41.52,43.33,41.01,42.78,253267,0
2015-02-26,41.9,41.9,40.05,41.08,651073,0
2015-02-27,40.72,40.9,39.52,40.48,562258,0
2015-03-02,40.01,40.95,39.25,40.48,650000,0
2015-03-03,40.8,40.8,39.06,40.49,437100,0
2015-03-04,41.16,41.59,40.22,40.74,607000,0
2015-03-05,41,42,40.65,40.79,575000,0
2015-03-06,40.51,40.52,37.85,39.33,1020700,0
2015-03-09,40,41.43,39.17,41.26,672900,0
2015-03-10,40.59,41.95,40.49,40.56,582500,0
2015-03-11,40.59,41.66,39.8,41.07,414900,0
2015-03-12,41.37,41.68,40.42,40.86,312200,0
2015-03-13,41.01,42.11,40.58,41.63,370700,0
2015-03-16,41.9,42.39,41.54,41.98,299600,0
2015-03-17,42.04,42.32,41.13,41.98,293200,0
2015-03-18,41.95,42.17,39.52,40.36,518200,0
2015-03-19,40.39,42.41,40.39,42.11,480200,0
2015-03-20,42.14,42.92,40.55,40.61,1079000,0
2015-03-23,40.5,40.59,38.53,38.64,518200,0
2015-03-24,38.46,39.69,38.19,38.94,338300,0
2015-03-25,39.52,39.66,35.31,35.52,619800,0
2015-03-26,35.32,37.16,34.51,36.55,449200,0
2015-03-27,36.93,37.71,36.07,37.05,302700,0
2015-03-30,37.34,38.07,36.51,37.9,344300,0
2015-03-31,37.61,38.23,37.27,37.69,418200,0
2015-04-01,37.66,38,36.1,37.32,526700,0
2015-04-02,37.37,37.89,36.33,37.1,307500,0
2015-04-06,36.74,37.81,36.65,37.16,329100,0
2015-04-07,37.28,38.93,37.1,37.26,346525,0
2015-04-08,37.39,38.84,37.39,38.14,337200,0
2015-04-09,38.04,38.9,36.92,37.18,357137,0
2015-04-10,37.47,37.95,37.18,37.54,228100,0
2015-04-13,37.42,39.24,37.41,38.38,322100,0
2015-04-14,38.58,40.79,38.33,38.65,582200,0
2015-04-15,38.94,38.95,37.8,38.26,312375,0
2015-04-16,38.07,40.063,37.86,39.7,380770,0
2015-04-17,39.42,39.88,38.14,38.46,345600,0
2015-04-20,38.73,39.1,37.96,38.37,277169,0
2015-04-21,38.76,39.65,38.61,39.08,315817,0
2015-04-22,39.35,40.27,38.81,39.73,262324,0
2015-04-23,39.73,40.35,39.15,40.01,297800,0
2015-04-24,40.01,40.53,39.43,39.48,215200,0
2015-04-27,39.57,39.59,36.66,37.53,304500,0
2015-04-28,37.68,37.86,34.91,35.9,633400,0
2015-04-29,35.57,35.77,34.74,34.96,653600,0
2015-04-30,35.02,35.6,33.37,34,491400,0
2015-05-01,34.29,35.68,34.18,35.34,459800,0
2015-05-04,35.35,37.11,35.32,36.42,414200,0
2015-05-05,36.13,36.35,34.56,34.91,389400,0
2015-05-06,34.87,35.69,34.511,35.04,340384,0
2015-05-07,35.3,35.85,34.44,35.67,278935,0
2015-05-08,36.14,37.13,35.87,36.46,260500,0
2015-05-11,34.88,37.88,34.88,37.69,267900,0
2015-05-12,37.59,38.81,36.89,38.32,356433,0
2015-05-13,38.53,39.45,38.11,38.7,337600,0
2015-05-14,38.72,40,37.96,39.84,445300,0
2015-05-15,40.03,40.77,39.78,40.15,374854,0
2015-05-18,39.86,41.16,39.75,41.04,408697,0
2015-05-19,41.04,42.21,40.7,41.81,432400,0
2015-05-20,42.13,42.85,41.22,42.07,355900,0
2015-05-21,42.1,42.61,41.65,42.24,315100,0
2015-05-22,42.36,43.42,42.19,42.89,336700,0
2015-05-26,42.77,43.15,41.9,42.47,263087,0
2015-05-27,42.63,42.69,41.88,42.45,318800,0
2015-05-28,42.37,42.39,41.22,41.61,256876,0
2015-05-29,41.61,42.1,40.93,41.85,439300,0
2015-06-01,42.48,42.48,41.28,41.39,324800,0
2015-06-02,41.19,42.23,40.7,41.61,187440,0
2015-06-03,41.82,42.35,41.34,42.2,208900,0
2015-06-04,41.84,42.37,41.35,41.6,210200,0
2015-06-05,41.69,42.5,41,42.05,264600,0
2015-06-08,42.2,43.3,41.37,42.53,305500,0
2015-06-09,42.42,42.61,41.24,41.66,255522,0
2015-06-10,40.51,41.32,38.75,40.18,772332,0
2015-06-11,40.63,41.02,39.35,40.43,2107376,0
2015-06-12,40.38,41.11,40.04,40.61,520600,0
2015-06-15,40.31,41.34,40.16,40.92,498200,0
2015-06-16,40.79,41.85,40.79,41.76,367700,0
2015-06-17,41.79,42.71,41.75,42.4,328700,0
2015-06-18,42.67,44.19,42.23,42.42,546900,0
2015-06-19,42.25,43.26,41.88,42.84,882200,0
2015-06-22,43.16,45.49,42.65,45.15,566100,0
2015-06-23,45.37,47.23,44.73,46.18,685706,0
2015-06-24,45.87,45.96,44.51,44.96,314800,0
2015-06-25,45.32,45.9,44.83,45.86,219500,0
2015-06-26,46.11,47.46,45.5,46.27,1681300,0
2015-06-29,46.37,46.8,44.3,44.77,477900,0
2015-06-30,44.94,46.47,44.94,46.2,392233,0
2015-07-01,47.02,47.28,45.1,45.8,357400,0
2015-07-02,46.36,46.36,45.59,46.08,171700,0
2015-07-06,45.82,47.67,45.82,47.02,286900,0
2015-07-07,47.09,47.47,45.85,46.85,205600,0
2015-07-08,46.43,46.43,44,44.16,298300,0
2015-07-09,44.7,46.16,44.32,45.82,300100,0
2015-07-10,46.49,47.27,45.91,46.9,231300,0
2015-07-13,46.2,49.34,46.2,48.21,394000,0
2015-07-14,47.99,48.81,47.86,48.31,470243,0
2015-07-15,48.52,50,48.32,48.94,354540,0
2015-07-16,49.08,49.91,48.66,49.51,245000,0
2015-07-17,49.71,54.04,49.11,53.2,836200,0
2015-07-20,53.44,54.95,52.83,53.43,555800,0
2015-07-21,53,53.09,50.56,51.46,441600,0
2015-07-22,50.74,53.93,50.51,52.94,325100,0
2015-07-23,53.33,53.92,52.11,52.35,240400,0
2015-07-24,51.84,53.58,51.27,51.63,275900,0
2015-07-27,51.38,52.01,50.53,51.45,317600,0
2015-07-28,51.89,54.06,50.77,53.71,290200,0
2015-07-29,53.65,53.7,51.82,52.69,347600,0
2015-07-30,52.57,53.52,50.89,53.01,328900,0
2015-07-31,53.11,54.78,52.52,53.74,768500,0
2015-08-03,53.62,55.74,53.62,55.72,344901,0
2015-08-04,56.47,56.83,55.33,56.24,406200,0
2015-08-05,56.76,58.04,56.59,57.43,409800,0
2015-08-06,56,57.18,51.02,53.16,540330,0
2015-08-07,52.89,53.16,50.33,52.83,460500,0
2015-08-10,53.03,54.28,52.38,53.6,297300,0
2015-08-11,52.74,53.97,51.23,52.37,291946,0
2015-08-12,51.79,52.61,48.86,51.78,444500,0
2015-08-13,52.08,52.7,50.54,50.95,247800,0
2015-08-14,50.7,51.28,48.15,49.98,354900,0
2015-08-17,49.86,53.28,48.92,53.13,291100,0
2015-08-18,53.98,53.98,52.35,52.51,329100,0
2015-08-19,51.56,52.39,50.38,51.33,216900,0
2015-08-20,50.51,50.78,46.73,46.91,316700,0
2015-08-21,45.21,48.02,43.71,46.44,518200,0
2015-08-24,43.92,47.96,41.71,45.07,460622,0
2015-08-25,46,48,45.13,46.27,434700,0
2015-08-26,47.81,50.74,46.88,50.42,587300,0
2015-08-27,50.8,51.5,49.29,50.5,376100,0
2015-08-28,50.04,51.01,48.87,50.48,360500,0
2015-08-31,50.34,51.8,48.61,48.94,347800,0
2015-09-01,47.98,48.79,47.12,47.54,356100,0
2015-09-02,48.49,51.15,47.02,51.14,374800,0
2015-09-03,52.69,54.75,49,49.03,494600,0
2015-09-04,48.36,50.54,47.73,49.26,202200,0
2015-09-08,50.46,52.51,49.61,52.23,299000,0
2015-09-09,50.49,51.62,47.68,47.92,471100,0
2015-09-10,48.04,49.07,47.54,49.05,445677,0
2015-09-11,48.94,52.35,48.94,52.22,289100,0
2015-09-14,52.45,54.62,50.02,51.14,299800,0
2015-09-15,51.32,52.03,50.65,51,284400,0
2015-09-16,50.85,51.23,47.09,48.52,427100,0
2015-09-17,48.31,51.27,47.94,50.97,378903,0
2015-09-18,50.05,52,49.76,51.41,818800,0
2015-09-21,52.08,52.49,45.92,46.24,540100,0
2015-09-22,45.4,46.98,44.21,45.33,467900,0
2015-09-23,45.7,45.98,43.78,44.42,466100,0
2015-09-24,44.15,45.98,42.55,45.3,427122,0
2015-09-25,46.22,46.22,40.74,42.74,537500,0
2015-09-28,39.77,43.7,38.59,38.66,657278,0
2015-09-29,38.93,39.99,35.62,36.42,677100,0
2015-09-30,37.19,38.74,36.59,38.2,662100,0
2015-10-01,38.63,39.36,36.75,39.24,397600,0
2015-10-02,38.98,41.57,38.3,41.37,482900,0
2015-10-05,39.83,40.69,37.15,38.505,605789,0
2015-10-06,38.31,38.51,34.93,37.11,370000,0
2015-10-07,37.17,38.97,35.9,38.37,552300,0
2015-10-08,38.45,38.65,35.52,37.59,405100,0
2015-10-09,37.71,38.59,36.37,37.4,165100,0
2015-10-12,37.57,37.65,36.052,37.02,258073,0
2015-10-13,37.09,38,34.51,34.77,324900,0
2015-10-14,35.02,36.41,33.86,34.5,387200,0
2015-10-15,34.27,36.48,34.27,36.26,779200,0
2015-10-16,36.41,37.09,35.2,35.87,372900,0
2015-10-19,35.79,36.7,33.96,35.29,436500,0
2015-10-20,35.29,35.395,33.02,34.27,291020,0
2015-10-21,34.96,35.5,33.08,34.75,303700,0
2015-10-22,34.98,35.5,33.43,34.49,301900,0
2015-10-23,35.07,35.92,34.21,35.09,426200,0
2015-10-26,34.93,38.22,34.21,35.92,526700,0
2015-10-27,35.88,37.94,35.88,37.81,366400,0
2015-10-28,37.81,41.58,36.77,41.34,539900,0
2015-10-29,41.06,41.78,39.81,40.48,315500,0
2015-10-30,40.19,40.97,38.78,39.18,208400,0
2015-11-02,39.48,42.21,38.77,42.06,314526,0
2015-11-03,41.7,43.37,41.02,42.21,373800,0
2015-11-04,42.25,43.35,41.13,43.05,311115,0
2015-11-05,42.68,42.87,39.43,40.22,315300,0
2015-11-06,40.08,40.18,38.35,39.41,382800,0
2015-11-09,39.16,40.14,39.03,39.66,182600,0
2015-11-10,39.64,40.48,37.72,39.92,213700,0
2015-11-11,40.24,40.87,38.15,39.38,230300,0
2015-11-12,38.98,40.37,38.55,39.1,280600,0
2015-11-13,38.77,39.71,38.01,38.78,235600,0
2015-11-16,38.89,39.11,36.75,38.87,371900,0
2015-11-17,39.09,40.76,38.21,39.44,341500,0
2015-11-18,39.57,41.72,38.97,41.54,327400,0
2015-11-19,41.37,41.91,39.95,40.66,306300,0
2015-11-20,40.99,41.62,40.32,40.95,205900,0
2015-11-23,40.69,42.01,40.56,40.59,267700,0
2015-11-24,40.29,40.81,39.44,40.18,228600,0
2015-11-25,40.33,41.57,40.06,41.3,156100,0
2015-11-27,41.56,42.24,41.28,41.92,136000,0
2015-11-30,41.96,42.19,39.52,40.4,244000,0
2015-12-01,40.13,40.15,36.11,37.96,415601,0
2015-12-02,37.87,39.215,37.59,37.62,137370,0
2015-12-03,37.86,38.225,35.41,35.81,229395,0
2015-12-04,35.79,36.92,35.16,36.86,211600,0
2015-12-07,36.92,36.94,34.87,35.38,226100,0
2015-12-08,35.2,36.97,34.84,35.87,243891,0
2015-12-09,35.61,35.91,35.22,35.38,242800,0
2015-12-10,35.46,36.39,35.46,35.93,296800,0
2015-12-11,35.77,36.14,34.5,35.27,408200,0
2015-12-14,35.24,35.74,34.08,35.19,362601,0
2015-12-15,35.6,36.44,34.9,35.1,467000,0
2015-12-16,35.46,35.46,34.6,35.21,439300,0
2015-12-17,36.75,36.75,35.2,35.77,507300,0
2015-12-18,35.56,36.22,35.51,35.91,828500,0
2015-12-21,35.98,36.85,35.04,36.44,200300,0
2015-12-22,36.63,36.67,35.11,35.49,375523,0
2015-12-23,35.63,36.12,35.26,35.78,373400,0
2015-12-24,35.45,35.815,35.42,35.57,156097,0
2015-12-28,7.86,7.9,6.43,6.62,26705567,0
2015-12-29,7.02,7.42,6.9,7.37,14103085,0
2015-12-30,7.34,8.56,7.24,8.35,14378723,0
2015-12-31,8.8,9.75,8.71,8.95,30319623,0
2016-01-04,8.76,9.1999,8.525,8.63,8719642,0
2016-01-05,8.76,9.44,8.7,9.3,6857497,0
2016-01-06,9.46,9.72,8.95,9.01,5756646,0
2016-01-07,8.78,8.88,8.22,8.3,4406267,0
2016-01-08,8.85,8.85,7.57,8.06,4480265,0
2016-01-11,8.22,8.52,7.595,8.06,2985840,0
2016-01-12,8.18,8.47,7.34,7.86,2982378,0
2016-01-13,7.85,8,7.03,7.095,2676557,0
2016-01-14,7.04,7.34,6.3801,7.28,2953622,0
2016-01-15,6.71,7.17,6.6003,7.17,1820775,0
2016-01-19,7.56,8.37,7.47,7.75,4969500,0
2016-01-20,7.5,9.12,7.45,8.92,4704166,0
2016-01-21,8.91,9.05,8.32,8.54,2925313,0
2016-01-22,8.6,9.12,8.6,8.97,2068465,0
2016-01-25,8.57,9.34,8.57,8.6,2163015,0
2016-01-26,8.61,9,8.1044,8.82,1862962,0
2016-01-27,8.68,8.87,8.3001,8.5,1515716,0
2016-01-28,8.5,8.59,7.7,7.95,2826645,0
2016-01-29,7.96,8.24,7.5299,7.7,1982295,0
2016-02-01,7.72,7.84,7.41,7.56,1560961,0
2016-02-02,7.56,7.66,7.27,7.34,1375969,0
2016-02-03,7.43,7.6381,6.95,7.21,1553006,0
2016-02-04,7.26,7.88,7.1,7.3,1787860,0
2016-02-05,7.28,7.34,6.9,6.93,1766443,0
2016-02-08,6.8,7,6.36,6.41,1979119,0
2016-02-09,6.35,6.78,6.15,6.72,1591801,0
2016-02-10,6.77,7.35,6.6,7.01,1465810,0
2016-02-11,6.78,7.43,6.7,7.11,1730110,0
2016-02-12,7.18,7.34,6.9,7.27,1292839,0
2016-02-16,7.5,7.67,7.35,7.45,1407236,0
2016-02-17,7.63,7.97,7.28,7.83,2137857,0
2016-02-18,7.84,7.84,7.07,7.1,2149977,0
2016-02-19,7.14,7.73,7,7.63,1953969,0
2016-02-22,5.61,5.61,4.52,4.55,18477317,0
2016-02-23,4.62,4.79,4.46,4.46,5291544,0
2016-02-24,4.37,5.05,4.36,5.03,4632235,0
2016-02-25,5.06,5.21,4.99,5.05,2908852,0
2016-02-26,5.03,5.05,4.7043,4.72,2280077,0
2016-02-29,4.51,4.7311,4.41,4.6,2901929,0
2016-03-01,4.58,5.02,4.48,4.95,3466192,0
2016-03-02,4.95,5.24,4.86,5.16,2614325,0
2016-03-03,5.2,5.45,5.14,5.16,1903170,0
2016-03-04,5.15,5.44,5.02,5.17,1663820,0
2016-03-07,5.17,5.72,5.14,5.45,3142209,0
2016-03-08,5.44,5.6,5.185,5.36,2857548,0
2016-03-09,5.37,5.42,5,5.13,1772830,0
2016-03-10,5.19,5.4499,5.01,5.15,1182509,0
2016-03-11,5.25,5.395,5.02,5.39,1185612,0
2016-03-14,5.39,5.6,5.28,5.49,1018282,0
2016-03-15,5.42,5.4799,5.05,5.08,1210844,0
2016-03-16,5.08,5.19,4.76,4.93,1214051,0
2016-03-17,5.01,5.13,4.76,5.09,1454399,0
2016-03-18,5.13,5.24,4.88,5.21,2861862,0
2016-03-21,5.2,5.4,5.08,5.15,1568706,0
2016-03-22,5.1,5.27,4.75,5.16,1774557,0
2016-03-23,5.14,5.17,4.755,4.76,1686225,0
2016-03-24,4.71,4.98,4.62,4.86,1014515,0
2016-03-28,4.94,4.94,4.65,4.71,814319,0
2016-03-29,4.71,5.03,4.63,4.96,1042557,0
2016-03-30,5,5.19,4.9,4.97,1606672,0
2016-03-31,4.95,5.19,4.8,5.11,1364366,0
2016-04-01,5.07,5.35,4.9801,5.23,1049783,0
2016-04-04,5.26,5.48,5.14,5.27,1188506,0
2016-04-05,5.21,5.31,5.08,5.13,553354,0
2016-04-06,5.15,5.5,5.1,5.5,1189889,0
2016-04-07,5.48,5.74,5.4,5.63,1127650,0
2016-04-08,5.73,5.75,5.51,5.54,1740066,0
2016-04-11,5.56,5.7167,5.55,5.61,1056414,0
2016-04-12,5.6,5.6,5.32,5.46,830694,0
2016-04-13,5.49,5.74,5.44,5.67,1100779,0
2016-04-14,5.66,5.84,5.6,5.68,724754,0
2016-04-15,5.69,6.11,5.41,5.9,2617918,0
2016-04-18,5.91,6.365,5.8,6.3,2086174,0
2016-04-19,6.34,6.47,6.12,6.3,1673860,0
2016-04-20,6.3,6.46,5.99,6.01,1442072,0
2016-04-21,5.98,6.27,5.96,6.21,998625,0
2016-04-22,6.24,6.35,6.1,6.27,817240,0
2016-04-25,6.25,6.37,6.13,6.17,648017,0
2016-04-26,6.15,6.27,5.85,6.03,757368,0
2016-04-27,5.99,6.24,5.83,6,719056,0
2016-04-28,5.97,6.195,5.87,6.02,1071723,0
2016-04-29,6.01,6.22,5.84,5.99,1007394,0
2016-05-02,5.96,6.14,5.81,5.89,1031911,0
2016-05-03,5.81,5.86,5.62,5.64,755650,0
2016-05-04,5.62,5.805,5.33,5.43,799470,0
2016-05-05,5.45,5.58,5.22,5.24,739389,0
2016-05-06,5.19,5.4,5.06,5.13,704132,0
2016-05-09,4.94,6.1,4.9,4.9,6335014,0
2016-05-10,4.96,5,4.56,4.9,1680982,0
2016-05-11,4.88,4.95,4.75,4.75,540268,0
2016-05-12,4.85,4.875,4.55,4.57,1366698,0
2016-05-13,4.56,4.68,4.46,4.55,904430,0
2016-05-16,4.58,4.83,4.51,4.73,1321894,0
2016-05-17,4.72,4.87,4.62,4.62,726422,0
2016-05-18,4.59,4.79,4.59,4.65,720649,0
2016-05-19,4.64,4.78,4.46,4.52,914782,0
2016-05-20,4.54,4.75,4.45,4.71,986155,0
2016-05-23,4.72,4.96,4.71,4.73,978810,0
2016-05-24,4.75,4.845,4.67,4.74,670583,0
2016-05-25,4.77,4.88,4.73,4.82,825679,0
2016-05-26,4.83,4.83,4.68,4.79,460798,0
2016-05-27,4.8,4.83,4.7,4.78,451205,0
2016-05-31,4.8,5,4.8,4.9,755937,0
2016-06-01,4.91,5,4.8,4.92,624157,0
2016-06-02,4.91,5.055,4.89,4.99,1032782,0
2016-06-03,4.98,5,4.76,4.78,786879,0
2016-06-06,4.81,5,4.71,4.98,978645,0
2016-06-07,4.93,4.95,4.73,4.74,860137,0
2016-06-08,4.74,4.79,4.65,4.79,830390,0
2016-06-09,4.77,4.77,4.58,4.58,615014,0
2016-06-10,4.5,4.56,4.11,4.15,1620887,0
2016-06-13,4.12,4.141,3.87,3.94,1206283,0
2016-06-14,3.95,4.08,3.86,3.89,710983,0
2016-06-15,3.92,4.1,3.87,3.93,638434,0
2016-06-16,3.91,3.93,3.8,3.86,512784,0
2016-06-17,3.87,3.89,3.71,3.72,632155,0
2016-06-20,3.78,3.9,3.76,3.78,560874,0
2016-06-21,3.78,3.8,3.625,3.7,462392,0
2016-06-22,3.69,3.86,3.6,3.73,406722,0
2016-06-23,3.77,3.82,3.69,3.79,521389,0
2016-06-24,3.6,3.74,3.57,3.73,916762,0
2016-06-27,3.7,3.72,3.495,3.56,1195584,0
2016-06-28,3.67,3.84,3.62,3.805,1367852,0
2016-06-29,3.9,4.04,3.83,4.01,947535,0
2016-06-30,4.03,4.04,3.9,3.92,438401,0
2016-07-01,3.9,4.15,3.9,4.045,707963,0
2016-07-05,4.02,4.02,3.81,3.84,363615,0
2016-07-06,3.81,3.9975,3.764,3.95,363506,0
2016-07-07,3.97,4.065,3.935,4.03,280632,0
2016-07-08,4.06,4.1,3.92,3.99,393099,0
2016-07-11,4,4.01,3.89,3.92,319284,0
2016-07-12,3.95,3.98,3.83,3.86,524608,0
2016-07-13,3.9,3.95,3.8,3.8,382321,0
2016-07-14,3.82,3.88,3.71,3.81,397311,0
2016-07-15,3.81,4.06,3.76,4.02,611134,0
2016-07-18,4.03,4.09,3.911,4.05,429021,0
2016-07-19,4.04,4.04,3.89,3.92,399965,0
2016-07-20,3.93,4.12,3.88,4.1,446049,0
2016-07-21,4.12,4.27,4.09,4.12,428544,0
2016-07-22,4.1,4.23,4.02,4.12,198514,0
2016-07-25,4.12,4.19,4.01,4.06,237649,0
2016-07-26,4.06,4.09,4.01,4.02,173033,0
2016-07-27,4.05,4.22,3.98,4.18,307889,0
2016-07-28,4.18,4.21,4.01,4.02,366595,0
2016-07-29,4.01,4.12,3.96,3.99,400175,0
2016-08-01,4.01,4.19,3.99,4.08,309044,0
2016-08-02,4.07,4.09,3.88,3.96,625440,0
2016-08-03,3.95,4.23,3.9152,4.22,439223,0
2016-08-04,4.24,4.35,4.14,4.16,412872,0
2016-08-05,4.15,4.295,4.1,4.21,583240,0
2016-08-08,4.3,4.55,4.207,4.27,759661,0
2016-08-09,4.31,4.5,4.25,4.45,870056,0
2016-08-10,4.45,4.45,4.2,4.29,397845,0
2016-08-11,4.32,4.47,4.23,4.47,481926,0
2016-08-12,4.47,4.62,4.4,4.54,577956,0
2016-08-15,4.57,4.67,4.54,4.66,471826,0
2016-08-16,4.64,4.64,4.49,4.51,249632,0
2016-08-17,4.51,4.53,4.28,4.28,341357,0
2016-08-18,4.28,4.4099,4.21,4.36,200283,0
2016-08-19,4.35,4.38,4.24,4.31,224580,0
2016-08-22,4.34,4.73,4.28,4.71,887779,0
2016-08-23,4.73,4.83,4.61,4.76,509655,0
2016-08-24,4.74,5.085,4.71,4.78,1210981,0
2016-08-25,4.79,4.985,4.435,4.5,597788,0
2016-08-26,4.53,4.6217,4.36,4.46,367547,0
2016-08-29,4.5,4.52,4.41,4.5,303674,0
2016-08-30,4.49,4.68,4.49,4.58,200681,0
2016-08-31,4.58,4.845,4.41,4.81,1049480,0
2016-09-01,4.87,4.912,4.59,4.62,441023,0
2016-09-02,4.66,4.78,4.59,4.62,270059,0
2016-09-06,4.65,4.94,4.61,4.91,578017,0
2016-09-07,4.9,5.02,4.84,4.93,390433,0
2016-09-08,4.91,5.025,4.79,5.01,521221,0
2016-09-09,4.94,5,4.76,4.76,406442,0
2016-09-12,4.7,4.8509,4.68,4.82,287350,0
2016-09-13,4.78,4.865,4.65,4.84,352206,0
2016-09-14,4.82,4.96,4.8198,4.89,241884,0
2016-09-15,4.9,5.265,4.845,5.215,1300609,0
2016-09-16,5.25,5.59,5.11,5.56,1346684,0
2016-09-19,5.55,5.71,5.36,5.54,866856,0
2016-09-20,5.64,5.93,5.5201,5.86,957462,0
2016-09-21,5.94,5.96,5.7,5.83,917269,0
2016-09-22,5.94,5.94,5.7,5.75,493238,0
2016-09-23,5.75,5.86,5.7,5.72,296069,0
2016-09-26,5.65,5.75,5.57,5.6,372153,0
2016-09-27,5.57,5.829,5.57,5.765,316989,0
2016-09-28,5.76,5.92,5.63,5.89,509087,0
2016-09-29,5.89,5.9,5.53,5.55,645000,0
2016-09-30,5.58,5.64,5.41,5.54,420950,0
2016-10-03,5.51,5.615,5.42,5.52,190196,0
2016-10-04,5.51,5.62,5.43,5.46,295825,0
2016-10-05,5.49,5.635,5.48,5.54,215468,0
2016-10-06,5.5,5.52,5.23,5.25,408699,0
2016-10-07,5.24,5.32,5.08,5.12,358904,0
2016-10-10,5.14,5.25,5.09,5.17,285272,0
2016-10-11,5.13,5.2,4.96,4.99,325101,0
2016-10-12,5,5.0501,4.7,4.72,461150,0
2016-10-13,4.68,4.77,4.51,4.69,331296,0
2016-10-14,4.74,4.795,4.51,4.52,304404,0
2016-10-17,4.54,4.67,4.47,4.61,323906,0
2016-10-18,4.66,4.9,4.6549,4.83,375910,0
2016-10-19,4.83,4.83,4.61,4.65,304801,0
2016-10-20,4.65,4.85,4.62,4.76,701177,0
2016-10-21,4.73,4.745,4.55,4.58,485796,0
2016-10-24,4.63,4.7,4.45,4.49,415495,0
2016-10-25,4.51,4.51,4.34,4.45,494171,0
2016-10-26,4.45,4.5522,4.21,4.31,574693,0
2016-10-27,4.35,4.44,4.325,4.33,277472,0
2016-10-28,4.34,4.34,4.12,4.18,333184,0
2016-10-31,4.21,4.21,4,4.05,384587,0
2016-11-01,4.05,4.16,4.01,4.13,397990,0
2016-11-02,4.13,4.15,3.85,3.86,620647,0
2016-11-03,3.89,3.92,3.66,3.68,569166,0
2016-11-04,3.67,3.87,3.67,3.75,604848,0
2016-11-07,3.75,4.03,3.75,3.9,965995,0
2016-11-08,3.93,4.17,3.89,4.1,518228,0
2016-11-09,4.35,4.58,4.2401,4.55,853491,0
2016-11-10,4.6,4.8104,4.41,4.62,593950,0
2016-11-11,4.6,4.81,4.45,4.77,548731,0
2016-11-14,4.79,5.11,4.655,4.95,674184,0
2016-11-15,4.92,4.981,4.7,4.89,338765,0
2016-11-16,4.85,5,4.705,4.79,381102,0
2016-11-17,4.8,5.35,4.77,5.27,922574,0
2016-11-18,5.27,5.32,5.15,5.26,339329,0
2016-11-21,5.25,5.35,5.105,5.17,339401,0
2016-11-22,5.16,5.195,4.95,5.1,374171,0
2016-11-23,5.03,5.26,4.8784,5.24,296551,0
2016-11-25,5.24,5.34,5.1054,5.21,164037,0
2016-11-28,5.17,5.18,4.98,4.99,245605,0
2016-11-29,5.01,5.14,4.96,5.09,217675,0
2016-11-30,5.09,5.14,4.88,4.89,313438,0
2016-12-01,4.84,5.01,4.72,4.77,468804,0
2016-12-02,4.75,4.92,4.7,4.7,483193,0
2016-12-05,4.75,4.95,4.74,4.87,547399,0
2016-12-06,4.92,5,4.71,4.95,298913,0
2016-12-07,4.86,4.92,4.66,4.84,499991,0
2016-12-08,4.83,4.95,4.722,4.94,303849,0
2016-12-09,4.91,5.25,4.89,5.17,689952,0
2016-12-12,5.15,5.19,4.4,4.71,767524,0
2016-12-13,4.72,4.77,4.505,4.6,499483,0
2016-12-14,4.61,4.655,4.355,4.53,638499,0
2016-12-15,4.53,4.62,4.45,4.51,301444,0
2016-12-16,4.51,4.84,4.51,4.75,1321578,0
2016-12-19,4.78,4.91,4.725,4.75,542685,0
2016-12-20,4.77,4.89,4.655,4.72,598250,0
2016-12-21,4.71,4.79,4.58,4.66,257650,0
2016-12-22,4.63,4.66,4.507,4.56,246832,0
2016-12-23,4.54,4.75,4.54,4.75,235810,0
2016-12-27,4.71,4.755,4.63,4.64,352668,0
2016-12-28,4.65,4.7,4.51,4.51,382016,0
2016-12-29,4.53,4.59,4.4116,4.465,257304,0
2016-12-30,4.46,4.62,4.37,4.6,677343,0
2017-01-03,4.71,4.71,4.33,4.54,646464,0
2017-01-04,4.54,4.89,4.45,4.85,568775,0
2017-01-05,4.85,5.05,4.8,5.03,407095,0
2017-01-06,5.18,5.27,5.105,5.23,587068,0
2017-01-09,5.28,5.28,5.19,5.23,313362,0
2017-01-10,5.25,5.276,4.76,4.79,1759240,0
2017-01-11,4.83,4.85,4.54,4.64,552592,0
2017-01-12,4.6,4.87,4.575,4.8,484529,0
2017-01-13,4.82,4.95,4.82,4.85,656403,0
2017-01-17,4.82,4.84,4.67,4.77,337275,0
2017-01-18,4.99,4.99,4.71,4.85,655460,0
2017-01-19,4.83,4.88,4.76,4.8,464210,0
2017-01-20,4.79,4.94,4.6851,4.9,604533,0
2017-01-23,4.88,5.63,4.8751,5.54,1194118,0
2017-01-24,5.52,5.54,5.05,5.13,1082396,0
2017-01-25,5.21,5.4,5.12,5.32,451954,0
2017-01-26,5.31,5.35,5.14,5.18,333331,0
2017-01-27,5.2,5.35,5.13,5.33,190146,0
2017-01-30,5.32,5.32,5.09,5.12,254473,0
2017-01-31,5.1,5.45,5.09,5.44,416786,0
2017-02-01,5.57,5.57,5.3654,5.41,394835,0
2017-02-02,5.39,5.41,5.27,5.37,242755,0
2017-02-03,5.4,5.555,5.36,5.485,425691,0
2017-02-06,5.44,5.64,5.44,5.59,337778,0
2017-02-07,5.63,5.64,5.43,5.5,221935,0
2017-02-08,5.47,5.58,5.35,5.52,229934,0
2017-02-09,5.55,5.73,5.55,5.71,379187,0
2017-02-10,5.75,5.9,5.67,5.82,383083,0
2017-02-13,5.85,6.03,5.71,5.81,510798,0
2017-02-14,5.74,6,5.7201,5.98,352156,0
2017-02-15,5.94,5.99,5.8469,5.97,258331,0
2017-02-16,5.99,6.05,5.86,5.97,332202,0
2017-02-17,5.94,6.03,5.925,5.95,343779,0
2017-02-21,5.97,6.02,5.635,5.68,294665,0
2017-02-22,5.94,5.94,5.41,5.44,386479,0
2017-02-23,5.44,5.638,5.231,5.37,337910,0
2017-02-24,5.34,5.46,5.21,5.46,435132,0
2017-02-27,5.42,5.7,5.37,5.67,310269,0
2017-02-28,5.63,5.72,5.525,5.68,461357,0
2017-03-01,5.74,5.87,5.58,5.77,490921,0
2017-03-02,5.95,6.22,5.75,5.96,974780,0
2017-03-03,6,6.38,5.86,6.29,733144,0
2017-03-06,6.29,6.2953,6.17,6.23,361171,0
2017-03-07,6.19,6.275,6.08,6.145,268918,0
2017-03-08,6.19,6.27,6.1,6.11,424720,0
2017-03-09,6.11,6.29,6.07,6.25,406795,0
2017-03-10,6.34,6.43,6.19,6.35,431310,0
2017-03-13,6.41,6.54,6.23,6.46,576185,0
2017-03-14,6.47,6.48,6.21,6.23,237786,0
2017-03-15,6.27,6.42,6.22,6.36,518393,0
2017-03-16,6.34,6.34,6.12,6.2,415164,0
2017-03-17,6.15,6.2,5.93,6.15,578255,0
2017-03-20,6.16,6.2,6.01,6.19,332261,0
2017-03-21,6.2,6.3,5.975,6,426897,0
2017-03-22,5.98,6.23,5.89,6.22,459611,0
2017-03-23,6.24,6.6399,6.23,6.49,696003,0
2017-03-24,6.53,6.59,6.42,6.46,270812,0
2017-03-27,6.33,6.49,6.07,6.4,392421,0
2017-03-28,6.41,6.5,6.3,6.39,292536,0
2017-03-29,6.35,6.6,6.35,6.46,290483,0
2017-03-30,6.48,6.535,6.2899,6.44,244645,0
2017-03-31,6.45,6.5,6.36,6.38,232553,0
2017-04-03,6.41,6.5,6.32,6.37,353094,0
2017-04-04,6.35,6.57,6.3,6.41,495097,0
2017-04-05,6.42,6.5035,6.02,6.06,568613,0
2017-04-06,6.06,6.115,5.66,5.84,635060,0
2017-04-07,5.83,5.83,5.56,5.58,354153,0
2017-04-10,5.6,5.78,5.52,5.63,251291,0
2017-04-11,5.64,5.75,5.52,5.73,293720,0
2017-04-12,5.74,5.78,5.6,5.69,199615,0
2017-04-13,5.66,5.77,5.61,5.63,207423,0
2017-04-17,5.61,5.71,5.53,5.69,162974,0
2017-04-18,5.66,5.795,5.56,5.79,270029,0
2017-04-19,5.8,5.9,5.75,5.86,238246,0
2017-04-20,5.9,6.03,5.77,5.9,365117,0
2017-04-21,5.87,5.9,5.69,5.78,218469,0
2017-04-24,5.89,6.01,5.8375,6.01,212691,0
2017-04-25,6.05,6.16,6.01,6.1,273415,0
2017-04-26,6.09,6.15,6.02,6.09,254563,0
2017-04-27,6.11,6.24,6.07,6.15,167441,0
2017-04-28,6.15,6.15,5.87,5.98,171533,0
2017-05-01,5.96,5.99,5.8,5.86,307852,0
2017-05-02,5.87,5.901,5.21,5.215,453981,0
2017-05-03,5.22,5.39,4.96,5.11,436802,0
2017-05-04,5.15,5.21,5,5.16,221118,0
2017-05-05,5.18,5.19,5.06,5.17,266461,0
2017-05-08,5.16,5.16,5.02,5.1,381328,0
2017-05-09,5.05,5.1,4.7,4.75,576061,0
2017-05-10,4.7,4.91,4.6,4.88,378017,0
2017-05-11,4.94,5.08,4.8,4.83,415913,0
2017-05-12,4.84,4.86,4.58,4.64,477479,0
2017-05-15,4.68,4.87,4.66,4.85,452582,0
2017-05-16,4.88,4.96,4.76,4.93,283348,0
2017-05-17,4.85,4.87,4.73,4.79,361823,0
2017-05-18,4.77,4.94,4.77,4.88,260657,0
2017-05-19,4.87,4.95,4.68,4.68,306213,0
2017-05-22,4.7,4.79,4.65,4.71,151959,0
2017-05-23,4.7,4.73,4.62,4.72,246644,0
2017-05-24,4.71,4.76,4.615,4.63,167940,0
2017-05-25,4.64,4.66,4.51,4.57,205952,0
2017-05-26,4.58,4.61,4.42,4.5,327175,0
2017-05-30,4.5,4.5,4.28,4.42,298752,0
2017-05-31,4.45,4.5,4.33,4.48,174996,0
2017-06-01,4.5,4.81,4.5,4.76,232106,0
2017-06-02,4.8,4.92,4.691,4.9,289337,0
2017-06-05,4.86,4.99,4.81,4.88,266434,0
2017-06-06,4.85,4.97,4.8,4.87,371195,0
2017-06-07,4.88,4.92,4.66,4.7,291535,0
2017-06-08,4.72,4.88,4.67,4.78,216207,0
2017-06-09,4.77,4.95,4.72,4.83,241910,0
2017-06-12,4.86,5.05,4.81,4.89,370480,0
2017-06-13,4.89,4.98,4.77,4.92,219502,0
2017-06-14,4.92,4.99,4.83,4.94,201873,0
2017-06-15,4.88,5,4.85,4.88,229068,0
2017-06-16,4.79,5.03,4.77,5.01,340005,0
2017-06-19,5.06,5.29,5.04,5.17,314732,0
2017-06-20,5.18,5.37,5.16,5.19,199605,0
2017-06-21,5.22,5.37,5.22,5.33,298035,0
2017-06-22,5.35,5.67,5.35,5.51,372768,0
2017-06-23,5.56,5.57,5.35,5.4,588406,0
2017-06-26,5.42,5.64,5.12,5.37,152043,0
2017-06-27,5.35,5.47,5.2489,5.44,263655,0
2017-06-28,5.48,5.56,5.29,5.53,153217,0
2017-06-29,5.54,5.6,5.2501,5.48,189129,0
2017-06-30,5.48,5.51,5.34,5.45,200255,0
2017-07-03,5.47,5.53,5.36,5.46,70846,0
2017-07-05,5.44,5.6,5.4,5.53,130317,0
2017-07-06,5.5,5.5,5.3,5.35,166543,0
2017-07-07,5.33,5.51,5.33,5.43,117322,0
2017-07-10,5.42,5.45,5.28,5.3,135670,0
2017-07-11,5.28,5.36,5.2,5.21,120657,0
2017-07-12,5.26,5.39,5.23,5.31,94991,0
2017-07-13,5.31,5.38,5.14,5.35,158890,0
2017-07-14,5.33,5.34,5.18,5.22,125463,0
2017-07-17,5.18,5.28,5.13,5.18,164315,0
2017-07-18,5.17,5.33,5.055,5.27,174937,0
2017-07-19,5.25,5.34,5.04,5.08,229633,0
2017-07-20,5.07,5.16,4.97,5.09,159291,0
2017-07-21,5.15,5.18,5,5.01,167853,0
2017-07-24,5.01,5.32,5.01,5.31,214424,0
2017-07-25,5.34,5.3474,4.95,4.98,313451,0
2017-07-26,5,5.14,4.9399,5.12,211694,0
2017-07-27,5.12,5.13,4.82,4.96,167937,0
2017-07-28,4.94,4.98,4.855,4.86,71547,0
2017-07-31,4.86,5.06,4.81,4.97,203983,0
2017-08-01,5,5,4.76,4.81,111257,0
2017-08-02,4.8,4.89,4.6676,4.75,116391,0
2017-08-03,4.7,4.8,4.679,4.7,129397,0
2017-08-04,4.74,4.78,4.65,4.7,100733,0
2017-08-07,4.68,5.05,4.665,4.93,287825,0
2017-08-08,4.89,4.94,4.67,4.69,153757,0
2017-08-09,4.64,4.79,4.58,4.75,164635,0
2017-08-10,4.71,4.73,4.39,4.46,270412,0
2017-08-11,4.52,4.68,4.46,4.54,168176,0
2017-08-14,4.56,4.66,4.51,4.55,149736,0
2017-08-15,4.54,4.69,4.45,4.58,185547,0
2017-08-16,4.57,4.63,4.49,4.49,179716,0
2017-08-17,4.45,4.56,4.39,4.4,168999,0
2017-08-18,4.34,4.44,4.31,4.35,140130,0
2017-08-21,4.35,4.48,4.3,4.41,124393,0
2017-08-22,4.41,4.47,4.32,4.41,100347,0
2017-08-23,4.38,4.48,4.37,4.44,92294,0
2017-08-24,4.45,4.48,4.345,4.42,151857,0
2017-08-25,4.45,4.49,4.32,4.38,107427,0
2017-08-28,4.4,4.78,4.36,4.73,286323,0
2017-08-29,4.7,4.8,4.66,4.77,198199,0
2017-08-30,4.75,4.84,4.73,4.82,172789,0
2017-08-31,4.85,4.9,4.71,4.76,165525,0
2017-09-01,4.79,4.79,4.66,4.73,81884,0
2017-09-05,4.7,4.8,4.65,4.78,164862,0
2017-09-06,4.8,4.84,4.725,4.8,89941,0
2017-09-07,4.8,5,4.77,5,213756,0
2017-09-08,4.95,5.04,4.85,5,144319,0
2017-09-11,5.02,5.03,4.83,5.02,114956,0
2017-09-12,5.05,5.08,5,5.05,141778,0
2017-09-13,5.05,5.08,5.005,5.04,122638,0
2017-09-14,5.05,5.075,4.96,5.02,122253,0
2017-09-15,5.03,5.06,4.98,5.01,286271,0
2017-09-18,5.01,5.08,4.98,5.03,195069,0
2017-09-19,5.05,5.06,4.98,5.02,72065,0
2017-09-20,5.02,5.05,4.96,5,138166,0
2017-09-21,5.02,5.14,4.98,5.03,122779,0
2017-09-22,5,5.04,4.9306,5.01,207996,0
2017-09-25,4.98,5.09,4.91,5,145157,0
2017-09-26,4.96,5.05,4.9458,5.02,128683,0
2017-09-27,5.06,5.18,4.99,5.14,156866,0
2017-09-28,5.15,5.32,5.12,5.22,149925,0
2017-09-29,5.25,5.3,5.22,5.25,156000,0
2017-10-02,5.28,5.41,5.26,5.39,500506,0
2017-10-03,5.42,5.42,5.185,5.23,149686,0
2017-10-04,5.25,5.4,5.22,5.26,355283,0
2017-10-05,5.23,5.34,5.2,5.29,129008,0
2017-10-06,5.29,5.29,5.01,5.19,593283,0
2017-10-09,5.18,5.29,5.1593,5.26,128313,0
2017-10-10,5.26,5.39,5.2,5.37,205443,0
2017-10-11,5.35,5.44,5.3118,5.37,196245,0
2017-10-12,5.36,5.44,5.36,5.4,162508,0
2017-10-13,5.41,5.48,5.3701,5.43,224817,0
2017-10-16,5.4,5.54,5.23,5.52,292593,0
2017-10-17,5.54,5.54,5.1,5.16,151147,0
2017-10-18,5.18,5.18,4.78,4.89,465847,0
2017-10-19,4.89,5.04,4.825,5.03,121352,0
2017-10-20,5.09,5.17,4.98,5.07,180027,0
2017-10-23,5.06,5.16,4.92,5,114808,0
2017-10-24,5,5.04,4.86,5.03,112189,0
2017-10-25,5.01,5.12,4.86,4.99,149605,0
2017-10-26,5,5.04,4.89,4.98,174765,0
2017-10-27,4.91,4.995,4.85,4.9,146421,0
2017-10-30,4.91,5.01,4.87,4.94,224242,0
2017-10-31,4.98,5.01,4.89,4.92,143359,0
2017-11-01,4.93,4.93,4.8,4.88,859715,0
2017-11-02,4.9,4.9,4.77,4.88,275858,0
2017-11-03,4.9,5.15,4.861,5.07,164370,0
2017-11-06,5.03,5.13,4.94,5.01,85741,0
2017-11-07,4.98,4.98,4.77,4.81,126038,0
2017-11-08,4.79,4.88,4.59,4.83,166224,0
2017-11-09,4.75,4.85,4.71,4.76,171370,0
2017-11-10,4.76,4.92,4.7,4.9,139260,0
