Date,Open,High,Low,Close,Volume,OpenInt
2013-04-09,234,234,180,224.1,7884,0
2013-04-10,226.8,249.3,226.8,238.5,1653,0
2013-04-11,247.5,249.3,240.3,247.5,939,0
2013-04-12,249.3,258.3,249.3,249.3,884,0
2013-04-15,270,270,252,252,413,0
2013-04-16,252,256.5,234.9,243,399,0
2013-04-17,243,255.6,243,255.6,3,0
2013-04-18,252.9,252.9,234,238.5,221,0
2013-04-19,243,252,224.1,232.2,773,0
2013-04-22,232.2,232.2,207,225,888,0
2013-04-23,225,234,223.2,225.9,1524,0
2013-04-24,229.5,243,229.5,238.5,1194,0
2013-04-25,243,253.8,243,249.3,1562,0
2013-04-26,252,263.7,252,261,1487,0
2013-04-29,265.5,265.5,243,243,669,0
2013-04-30,243,243,236.7,236.7,611,0
2013-05-01,236.7,256.5,234,243,647,0
2013-05-02,243,247.5,234,245.7,587,0
2013-05-03,242.1,245.7,234,234,555,0
2013-05-06,234.9,234.9,220.5,225,488,0
2013-05-07,226.8,234,226.8,234,20,0
2013-05-08,230.4,238.5,230.4,238.5,122,0
2013-05-09,238.5,247.5,238.5,247.5,258,0
2013-05-10,265.5,265.5,245.7,256.5,638,0
2013-05-13,265.5,275.4,265.5,274.5,1973,0
2013-05-14,272.7,272.7,261,261,559,0
2013-05-15,265.5,275.4,261,261,2157,0
2013-05-16,275.4,275.4,256.5,261,1425,0
2013-05-17,260.1,270,260.1,270,715,0
2013-05-20,275.4,279,265.5,267.3,1435,0
2013-05-21,261,275.4,256.5,261,439,0
2013-05-22,265.5,274.5,265.5,269.1,1693,0
2013-05-23,269.1,270,265.5,268.2,50,0
2013-05-24,265.5,272.7,263.7,270,179,0
2013-05-28,272.7,279,270.9,270.9,272,0
2013-05-29,270.9,270.9,261,261,155,0
2013-05-30,265.5,270,261,269.1,264,0
2013-05-31,269.1,270,261,261,172,0
2013-06-03,270,270,256.5,257.4,330,0
2013-06-04,279,279,243,256.5,221,0
2013-06-05,256.5,270,243.9,269.1,1088,0
2013-06-06,261,264.6,243,264.6,123,0
2013-06-07,256.5,261,247.5,256.5,177,0
2013-06-10,252,270,247.5,247.5,476,0
2013-06-11,268.2,268.2,251.1,251.1,362,0
2013-06-12,263.7,270,243,247.5,248,0
2013-06-13,250.2,270,248.4,258.3,300,0
2013-06-14,254.7,254.7,243.9,243.9,1087,0
2013-06-17,243,247.5,239.4,247.5,266,0
2013-06-18,267.3,267.3,225.9,230.4,1163,0
2013-06-19,243,247.5,221.4,221.4,491,0
2013-06-20,225,234,216.9,226.8,217,0
2013-06-21,235.26,238.5,225,230.4,237,0
2013-06-24,229.5,238.5,229.5,231.3,289,0
2013-06-25,231.3,238.5,230.4,230.4,179,0
2013-06-26,230.4,264.6,229.5,245.7,1131,0
2013-06-27,256.5,256.5,248.4,248.4,233,0
2013-06-28,247.5,252,247.5,252,248,0
2013-07-01,247.5,252,241.2,250.2,408,0
2013-07-02,265.05,265.5,247.5,252,60,0
2013-07-03,250.2,250.2,247.5,247.5,73,0
2013-07-05,243,265.5,242.1,259.2,312,0
2013-07-08,263.7,263.7,252,257.4,385,0
2013-07-09,256.5,264.6,256.5,261.9,137,0
2013-07-10,264.6,264.6,252.9,261.9,145,0
2013-07-11,261,263.7,252,252.9,143,0
2013-07-12,256.5,256.5,250.2,250.2,109,0
2013-07-15,249.3,256.5,247.5,252,160,0
2013-07-16,247.5,252,247.5,252,614,0
2013-07-17,252,263.7,252,261,271,0
2013-07-18,264.6,269.1,261,264.6,683,0
2013-07-19,269.1,269.1,256.5,261,913,0
2013-07-22,261,261,252,261,95,0
2013-07-23,261,261,252,261,348,0
2013-07-24,253.8,259.2,253.8,254.7,303,0
2013-07-25,256.5,256.5,251.1,254.7,441,0
2013-07-26,261,261,247.5,259.2,339,0
2013-07-29,256.5,266.85,254.7,261,558,0
2013-07-30,265.5,265.5,252,264.6,188,0
2013-07-31,264.6,265.5,253.8,265.5,1147,0
2013-08-01,261,261.9,252.9,254.7,441,0
2013-08-02,261,265.5,252,253.8,273,0
2013-08-05,262.8,265.5,250.2,261,347,0
2013-08-06,252,256.5,252,256.5,435,0
2013-08-07,252,261,248.4,258.3,495,0
2013-08-08,258.3,258.3,252.9,254.7,230,0
2013-08-09,255.6,255.6,252,255.6,140,0
2013-08-12,255.6,259.2,254.7,256.5,239,0
2013-08-13,257.4,257.4,248.4,250.2,900,0
2013-08-14,260.1,260.1,249.3,252,739,0
2013-08-15,249.3,252,246.6,248.4,542,0
2013-08-16,247.5,250.2,247.5,247.5,1271,0
2013-08-19,251.1,251.1,240.3,243,276,0
2013-08-20,247.5,247.5,238.5,247.5,206,0
2013-08-21,255.6,256.5,244.8,247.5,548,0
2013-08-22,244.8,248.4,243,248.4,56,0
2013-08-23,248.4,256.5,248.4,256.5,230,0
2013-08-26,252,256.5,245.7,248.4,420,0
2013-08-27,248.4,248.4,238.5,238.5,619,0
2013-08-28,238.5,245.7,234.9,243,802,0
2013-08-29,243,245.7,238.5,240.3,503,0
2013-08-30,239.4,256.5,238.5,256.5,264,0
2013-09-03,256.5,261.9,243,243,347,0
2013-09-04,243,244.8,242.1,242.1,176,0
2013-09-05,245.7,245.7,238.5,242.1,131,0
2013-09-06,242.1,243,232.2,243,416,0
2013-09-09,234.9,243,234.9,238.5,268,0
2013-09-10,238.5,238.5,234,234.9,228,0
2013-09-11,256.5,256.5,234.9,253.8,208,0
2013-09-12,247.5,247.5,238.5,243,73,0
2013-09-13,238.5,253.8,235.8,253.8,125,0
2013-09-16,252,252,235.8,243,194,0
2013-09-17,243,250.2,234.9,247.5,264,0
2013-09-18,252,252,235.8,239.4,175,0
2013-09-19,250.2,252,239.4,247.5,247,0
2013-09-20,243,252,238.5,243,121,0
2013-09-23,252,265.5,252,252,1806,0
2013-09-24,252,270,251.1,252,616,0
2013-09-25,250.2,256.5,245.7,252,627,0
2013-09-26,247.5,252,245.7,245.7,307,0
2013-09-27,247.5,258.3,247.5,247.5,448,0
2013-09-30,247.5,261,243.9,258.3,735,0
2013-10-01,258.3,258.3,244.8,244.8,603,0
2013-10-02,244.8,264.6,244.8,261,739,0
2013-10-03,256.5,256.5,248.4,248.4,408,0
2013-10-04,247.5,247.5,242.1,242.1,354,0
2013-10-07,242.1,243,234,241.2,882,0
2013-10-08,243,243,236.7,238.5,173,0
2013-10-09,239.4,239.4,225,238.5,680,0
2013-10-10,238.5,238.5,231.3,235.8,114,0
2013-10-11,235.8,245.7,233.1,234,296,0
2013-10-14,233.1,234,228.96,229.5,106,0
2013-10-15,229.5,230.4,225.9,228.6,185,0
2013-10-16,225.9,234.9,225.9,233.1,868,0
2013-10-17,234,234,225,225,320,0
2013-10-18,226.8,254.7,223.2,225,556,0
2013-10-21,224.1,234,223.2,225,111,0
2013-10-22,225,247.5,225,234,1688,0
2013-10-23,235.8,242.1,225,225,492,0
2013-10-24,242.1,242.1,222.3,222.3,565,0
2013-10-25,224.46,228.6,222.3,222.3,153,0
2013-10-28,225,234,222.3,224.1,266,0
2013-10-29,225,225,199.8,216,1124,0
2013-10-30,207,216,204.3,209.7,446,0
2013-10-31,209.7,210.6,207.9,210.6,107,0
2013-11-01,207,211.5,207,211.5,122,0
2013-11-04,208.8,211.86,207,207,259,0
2013-11-05,207,208.8,202.5,207,411,0
2013-11-06,207.9,207.9,198.9,202.5,810,0
2013-11-07,201.6,201.6,189,193.5,120,0
2013-11-08,170.1,195.3,170.1,180,1794,0
2013-11-11,171.9,183.6,171.9,180,358,0
2013-11-12,184.5,190.8,174.6,183.6,921,0
2013-11-13,188.1,189,180.9,189,552,0
2013-11-14,184.5,189.9,184.5,189,506,0
2013-11-15,192.6,192.6,185.4,186.3,174,0
2013-11-18,195.3,195.3,176.4,181.8,1288,0
2013-11-19,189,189.9,176.4,184.5,648,0
2013-11-20,183.06,189,179.1,180.9,599,0
2013-11-21,179.1,184.5,178.2,184.5,384,0
2013-11-22,185.4,185.4,171,180,475,0
2013-11-25,180,184.5,179.1,180,398,0
2013-11-26,187.2,187.2,179.82,180,359,0
2013-11-27,180,183.6,179.1,180,142,0
2013-11-29,184.5,184.5,180,181.8,323,0
2013-12-02,184.5,189,180.9,184.5,415,0
2013-12-03,181.8,185.4,180,181.8,345,0
2013-12-04,181.8,184.5,175.5,180,951,0
2013-12-05,184.5,184.5,179.1,180,515,0
2013-12-06,183.6,188.1,179.91,188.1,133,0
2013-12-09,180,182.7,180,182.7,174,0
2013-12-10,180,184.5,179.1,179.1,334,0
2013-12-11,180,180,177.3,177.3,17,0
2013-12-12,177.3,177.3,161.1,173.7,617,0
2013-12-13,172.8,172.8,162.9,162.9,343,0
2013-12-16,165.6,166.5,157.5,162,184,0
2013-12-17,162,162,148.5,157.5,402,0
2013-12-18,157.5,161.1,152.82,153,239,0
2013-12-19,152.1,153,144.9,146.7,536,0
2013-12-20,144.9,153,139.5,152.1,856,0
2013-12-23,152.1,152.1,144.9,144.9,231,0
2013-12-24,144.45,148.5,143.64,148.5,224,0
2013-12-26,149.4,151.2,148.5,148.5,79,0
2013-12-27,149.4,149.4,148.14,148.14,71,0
2013-12-30,144.9,162,144.9,148.5,1122,0
2013-12-31,157.5,157.5,149.4,151.2,140,0
2014-01-02,154.8,157.5,150.3,152.1,457,0
2014-01-03,152.46,162,152.46,157.5,820,0
2014-01-06,156.24,166.5,156.24,164.7,183,0
2014-01-07,166.77,178.2,162.9,166.5,606,0
2014-01-08,173.7,197.1,173.7,197.1,2734,0
2014-01-09,198,231.3,198,220.5,2765,0
2014-01-10,226.8,235.8,222.3,225,1579,0
2014-01-13,228.6,234,221.4,228.6,1088,0
2014-01-14,228.24,228.6,202.5,216.9,1116,0
2014-01-15,216.9,218.7,198.9,207,730,0
2014-01-16,209.7,211.5,197.1,197.1,873,0
2014-01-17,199.62,199.62,180,180,998,0
2014-01-21,180.9,189,163.8,179.1,581,0
2014-01-22,170.1,176.4,170.1,171.9,553,0
2014-01-23,187.2,192.6,178.2,181.8,4529,0
2014-01-24,192.6,198,187.2,196.2,295,0
2014-01-27,197.1,215.1,197.1,207,1067,0
2014-01-28,213.3,220.5,209.7,215.1,1000,0
2014-01-29,215.1,224.1,209.7,211.5,382,0
2014-01-30,211.5,215.1,207,208.8,658,0
2014-01-31,198.9,207,198.9,200.7,174,0
2014-02-03,206.1,211.5,198,207,463,0
2014-02-04,206.1,207,202.5,203.4,169,0
2014-02-05,203.4,203.4,198,198,138,0
2014-02-06,198.9,213.3,198.9,204.3,408,0
2014-02-07,211.5,211.5,202.5,207,222,0
2014-02-10,202.5,207,202.5,203.4,44,0
2014-02-11,205.2,205.2,198.9,203.4,303,0
2014-02-12,203.4,203.4,189,189,911,0
2014-02-13,188.1,202.5,163.8,189,4630,0
2014-02-14,189.9,189.9,169.2,171,1553,0
2014-02-18,172.8,177.3,171.9,175.5,537,0
2014-02-19,171,178.2,171,177.3,304,0
2014-02-20,177.3,178.2,171.9,174.6,211,0
2014-02-21,176.4,176.4,171.9,174.6,247,0
2014-02-24,174.6,174.6,157.5,166.5,1032,0
2014-02-25,171,171,158.4,158.4,615,0
2014-02-26,161.1,162,158.4,161.1,342,0
2014-02-27,162,162,144.9,157.5,1678,0
2014-02-28,151.2,162,151.2,161.1,345,0
2014-03-03,162,162,153.9,153.9,129,0
2014-03-04,159.3,161.1,148.5,153,735,0
2014-03-05,153.9,162,153.9,161.1,942,0
2014-03-06,160.74,171,143.82,162,3302,0
2014-03-07,162,171,156.6,161.1,1926,0
2014-03-10,169.2,169.2,157.5,158.4,772,0
2014-03-11,161.1,169.2,157.5,165.6,941,0
2014-03-12,166.5,166.5,154.8,156.6,1181,0
2014-03-13,156.6,161.1,156.6,157.5,417,0
2014-03-14,159.3,161.1,156.6,156.6,209,0
2014-03-17,160.38,161.1,149.4,154.8,1037,0
2014-03-18,151.2,155.7,149.4,151.2,520,0
2014-03-19,153,153,148.5,153,249,0
2014-03-20,153,154.8,148.5,148.5,380,0
2014-03-21,150.48,154.8,149.4,151.2,434,0
2014-03-24,152.1,164.7,151.2,159.3,1120,0
2014-03-25,165.6,165.6,152.1,157.5,364,0
2014-03-26,153,158.4,153,154.8,224,0
2014-03-27,153.9,153.9,149.4,150.3,653,0
2014-03-28,149.4,153,149.4,150.3,59,0
2014-03-31,150.3,153,150.3,152.1,702,0
2014-04-01,152.1,152.1,144,148.5,2171,0
2014-04-02,149.4,149.4,136.8,145.8,1069,0
2014-04-03,145.8,145.8,137.7,144.9,298,0
2014-04-04,144,144,138.6,143.1,91,0
2014-04-07,136.8,142.2,125.1,126.9,845,0
2014-04-08,126.9,137.7,121.5,130.5,925,0
2014-04-09,134.1,134.1,126,130.5,653,0
2014-04-10,130.5,134.1,127.8,133.2,264,0
2014-04-11,126,130.5,117,130.5,1530,0
2014-04-14,126,126,120.6,121.5,365,0
2014-04-15,121.5,125.1,117,119.7,556,0
2014-04-16,125.1,126,119.7,119.7,504,0
2014-04-17,124.02,133.2,122.4,129.6,590,0
2014-04-21,150.3,150.3,129.6,134.1,306,0
2014-04-22,134.1,134.1,125.1,126,121,0
2014-04-23,119.7,135,119.7,126.9,178,0
2014-04-24,126,126.9,119.7,126.9,344,0
2014-04-25,126.9,127.8,123.3,123.3,350,0
2014-04-28,124.2,142.2,122.4,132.3,754,0
2014-04-29,129.6,144,123.3,144,572,0
2014-04-30,135,135,122.4,122.4,270,0
2014-05-01,127.8,144,126,130.5,868,0
2014-05-02,139.5,153,138.6,148.5,623,0
2014-05-05,148.5,148.5,135,138.6,322,0
2014-05-06,135,135.72,129.6,129.6,190,0
2014-05-07,129.6,129.6,119.7,125.1,300,0
2014-05-08,119.7,126,119.7,126,283,0
2014-05-09,121.5,125.1,120.6,124.2,203,0
2014-05-12,122.4,144,121.32,121.5,373,0
2014-05-13,128.7,128.7,121.5,121.5,310,0
2014-05-14,121.5,121.5,119.7,119.7,328,0
2014-05-15,117,121.5,116.1,121.5,352,0
2014-05-16,121.5,130.5,121.5,130.5,16,0
2014-05-19,122.4,126,116.1,126,292,0
2014-05-20,121.5,130.5,117,121.5,242,0
2014-05-21,117,121.5,116.1,121.5,146,0
2014-05-22,117,126,115.38,117,186,0
2014-05-23,117,128.7,117,126,282,0
2014-05-27,131.4,145.8,131.4,145.8,4251,0
2014-05-28,156.6,156.6,146.7,152.1,932,0
2014-05-29,148.5,162.9,148.5,157.5,2061,0
2014-05-30,155.7,160.2,144,146.7,1741,0
2014-06-02,146.7,154.8,143.1,144.9,650,0
2014-06-03,144.9,146.7,139.5,140.4,217,0
2014-06-04,139.5,139.5,114.3,117,4906,0
2014-06-05,116.1,119.7,94.5,107.1,2012,0
2014-06-06,105.3,108.9,99,101.7,1517,0
2014-06-09,108,108,81,85.5,3839,0
2014-06-10,84.6112,94.5,72.9,92.7,3094,0
2014-06-11,91.8,113.4,91.8,112.5,3286,0
2014-06-12,112.5,114.3,89.55,99,1311,0
2014-06-13,92.7,98.1,89.1,93.6,520,0
2014-06-16,89.55,90.9,85.5,90.9,748,0
2014-06-17,90,99.9,90,95.4,1284,0
2014-06-18,94.5,106.2,89.1,96.3,1018,0
2014-06-19,94.5,102.6,92.7,96.3,267,0
2014-06-20,96.3,96.3,92.7,92.7,193,0
2014-06-23,92.7,92.7,89.1,90,584,0
2014-06-24,90.9,94.5,90,90,630,0
2014-06-25,90,93.6,90,90,504,0
2014-06-26,85.59,90.9,85.59,86.4,922,0
2014-06-27,88.2,88.2,84.6,85.5,1021,0
2014-06-30,90,95.4,85.5,90,1315,0
2014-07-01,94.5,99,90,98.1,3586,0
2014-07-02,98.1,102.6,89.1,90,2308,0
2014-07-03,89.55,90,87.75,87.75,735,0
2014-07-07,88.2,92.7,88.2,88.2,1985,0
2014-07-08,93.15,98.1,88.2,91.8,830,0
2014-07-09,91.8,93.6,91.8,93.6,348,0
2014-07-10,91.8,93.6,87.75,92.7,1386,0
2014-07-11,91.8,91.8,81,85.5,2635,0
2014-07-14,92.25,92.7,77.4,80.9887,1410,0
2014-07-15,92.7,92.7,78.3,81,503,0
2014-07-16,80.55,82.8,78.3,81.9,556,0
2014-07-17,83.7,85.5,78.48,81,179,0
2014-07-18,77.4,83.7,77.4,83.7,575,0
2014-07-21,78.66,78.66,75.6,76.5,1197,0
2014-07-22,75.6,76.5,72.9,72.9,1980,0
2014-07-23,72.9,72.9,63,65.52,2236,0
2014-07-24,63,63.9,58.5,63,2015,0
2014-07-25,62.1,66.1387,54,65.7,1799,0
2014-07-28,63,71.1,63,69.3,845,0
2014-07-29,82.8,84.6,69.3,71.55,1342,0
2014-07-30,66.96,67.5,66.96,67.32,12,0
2014-07-31,63.9,72,63.9,68.4,782,0
2014-08-01,63.9,68.4,63,68.4,455,0
2014-08-04,66.6,66.6,63.9,66.6,118,0
2014-08-05,67.5,67.5,63,63,619,0
2014-08-06,58.5,62.1,58.5,61.2,620,0
2014-08-07,60.39,60.39,54,59.85,403,0
2014-08-08,54.9,61.2,54.9,61.2,121,0
2014-08-11,63,63.54,61.2,63,510,0
2014-08-12,60.3,63,60.3,63,360,0
2014-08-13,61.2112,61.2112,56.88,56.88,372,0
2014-08-14,56.88,58.5,56.7,56.7112,252,0
2014-08-15,58.5,58.5,52.2,53.1,929,0
2014-08-18,50.4,50.4,9,15.39,62638,0
2014-08-19,16.65,16.65,11.88,12.6,61336,0
2014-08-20,13.3087,13.95,9,10.3331,75662,0
2014-08-21,10.44,10.44,7.11,8.37,118200,0
2014-08-22,7.2,7.515,4.5112,4.86,298511,0
2014-08-25,5.4,7.4587,4.5,7.2337,398841,0
2014-08-26,7.5319,7.8862,5.8162,6.57,346665,0
2014-08-27,6.8737,6.9131,5.94,6.2719,111072,0
2014-08-28,6.48,7.335,5.94,7.11,105449,0
2014-08-29,7.0087,8.37,6.93,8.37,133425,0
2014-09-02,8.7019,11.61,8.19,11.4187,237472,0
2014-09-03,11.8912,12.42,9.18,9.36,226240,0
2014-09-04,9.1687,10.665,8.3812,9.27,86240,0
2014-09-05,9.405,11.43,9.405,11.25,61542,0
2014-09-08,11.655,14.76,11.25,14.49,157616,0
2014-09-09,14.6587,16.875,12.555,13.77,182427,0
2014-09-10,14.3269,15.12,12.15,14.4,71873,0
2014-09-11,14.5069,14.7769,11.7,13.23,73749,0
2014-09-12,12.96,13.23,10.8562,11.43,76478,0
2014-09-15,11.2219,11.385,9.1069,9.81,65349,0
2014-09-16,9.8662,12.3637,8.64,10.8,38047,0
2014-09-17,11.7,11.7,9.63,9.675,27353,0
2014-09-18,9.675,10.26,8.1,8.3081,41101,0
2014-09-19,8.235,9,7.29,8.37,32983,0
2014-09-22,8.5612,9.765,7.515,9.7087,35313,0
2014-09-23,9.7087,11.3737,9.09,9.9,37581,0
2014-09-24,8.2181,9.7762,7.2,9.045,72678,0
2014-09-25,9.045,9.8887,7.65,9,39987,0
2014-09-26,8.3869,9.81,8.3869,9.45,14608,0
2014-09-29,9.7031,9.7087,9,9.675,22032,0
2014-09-30,9.6919,10.5131,9.4612,10.44,12340,0
2014-10-01,10.2937,10.4737,9,9.63,18234,0
2014-10-02,9.45,10.3331,8.9269,9.27,12750,0
2014-10-03,9.72,9.9,7.92,8.91,17738,0
2014-10-06,9,11.7,7.92,10.944,2164,0
2014-10-07,9.216,11.34,8.73,8.7424,12967,0
2014-10-08,8.802,8.802,4.878,6.75,34861,0
2014-10-09,5.904,6.84,4.968,6.804,27409,0
2014-10-10,6.804,6.804,6.3,6.795,6278,0
2014-10-13,6.4822,6.966,6.12,6.3,12236,0
2014-10-14,6.48,7.83,5.94,6.3,7851,0
2014-10-15,6.93,6.93,5.436,5.94,13504,0
2014-10-16,5.94,5.94,5.256,5.58,12987,0
2014-10-17,5.13,6.12,5.13,6.12,9626,0
2014-10-20,6.102,6.102,5.418,5.832,10418,0
2014-10-21,5.616,6.84,5.616,6.84,11505,0
2014-10-22,6.84,6.84,6.48,6.66,3637,0
2014-10-23,6.66,6.66,5.8556,6.3,5523,0
2014-10-24,5.9422,6.12,5.5834,5.6182,5246,0
2014-10-27,5.616,5.76,5.1964,5.4,15085,0
2014-10-28,5.4,5.58,4.3234,5.04,24157,0
2014-10-29,5.22,5.22,4.68,4.86,3677,0
2014-10-30,4.68,5.4,4.68,5.04,3403,0
2014-10-31,4.68,5.4,4.68,5.4,5814,0
2014-11-03,4.68,5.13,4.536,5.04,4843,0
2014-11-04,4.5394,5.04,4.41,4.896,8622,0
2014-11-05,4.5,4.95,4.5,4.68,2056,0
2014-11-06,5.418,5.58,4.68,5.5766,11898,0
2014-11-07,5.49,5.49,4.5022,5.202,1242,0
2014-11-10,5.04,5.22,4.6822,4.86,4250,0
2014-11-11,4.86,5.4,4.86,5.364,9227,0
2014-11-12,5.22,5.364,4.68,5.0377,7945,0
2014-11-13,5.0377,5.04,4.68,4.86,6043,0
2014-11-14,4.815,5.04,1.8022,3.564,62412,0
2014-11-17,3.195,3.564,2.6977,2.88,19659,0
2014-11-18,2.97,2.97,2.232,2.61,26631,0
2014-11-19,2.484,3.222,2.466,3.222,6403,0
2014-11-20,3.222,3.222,2.565,3.168,763,0
2014-11-21,2.7,3.6,2.7,3.15,8750,0
2014-11-24,3.24,3.582,3.15,3.33,8554,0
2014-11-25,3.168,3.321,2.718,3.321,7883,0
2014-11-26,3.06,3.402,3.06,3.222,5484,0
2014-11-28,3.222,3.42,3.222,3.402,444,0
2014-12-01,3.222,3.528,3.222,3.402,5848,0
2014-12-02,3.348,3.528,2.9846,3.51,6289,0
2014-12-03,3.501,3.501,3.0622,3.42,1513,0
2014-12-04,3.501,3.501,3.15,3.501,11413,0
2014-12-05,3.501,3.51,3.42,3.51,6119,0
2014-12-08,3.42,3.51,3.339,3.42,2577,0
2014-12-09,3.258,3.348,2.8361,3.0577,4692,0
2014-12-10,3.042,3.348,2.7022,3.348,8211,0
2014-12-11,2.7056,3.3277,2.7056,2.8822,4130,0
2014-12-12,2.7056,2.97,2.61,2.88,5785,0
2014-12-15,2.6122,3.33,2.61,2.88,5719,0
2014-12-16,2.88,2.988,2.6212,2.7,2648,0
2014-12-17,2.619,2.988,2.448,2.8777,12306,0
2014-12-18,2.8777,2.8777,2.475,2.5177,10364,0
2014-12-19,2.502,2.7,2.1712,2.52,4286,0
2014-12-22,2.16,2.52,2.16,2.421,32566,0
2014-12-23,2.322,2.322,2.1802,2.25,11268,0
2014-12-24,2.232,2.241,2.1802,2.232,4559,0
2014-12-26,2.2061,2.232,2.1802,2.232,2596,0
2014-12-29,2.1802,2.52,2.1802,2.3197,12270,0
2014-12-30,2.1802,2.8777,2.1802,2.6089,15824,0
2014-12-31,2.7,3.24,2.5402,3.132,4666,0
2015-01-02,3.15,3.15,2.7,3.132,2139,0
2015-01-05,3.024,3.132,2.916,3.132,11166,0
2015-01-06,2.97,3.132,2.97,3.1117,10460,0
2015-01-07,3.1117,3.1117,2.8822,3.1117,2450,0
2015-01-08,3.06,4.05,3.06,4.05,18208,0
2015-01-09,3.96,4.05,3.96,3.96,4221,0
2015-01-12,3.87,4.14,3.6,4.122,1923,0
2015-01-13,3.96,4.122,3.7822,3.96,4298,0
2015-01-14,4.122,4.122,3.78,3.996,12914,0
2015-01-15,4.05,4.05,3.6022,3.9544,898,0
2015-01-16,3.9566,3.9566,3.6022,3.942,1580,0
2015-01-20,3.942,4.122,3.78,3.96,7348,0
2015-01-21,3.96,3.96,3.3862,3.6,6337,0
2015-01-22,3.7777,3.78,2.9722,3.6,1583,0
2015-01-23,3.6,3.6,3.366,3.5077,3158,0
2015-01-26,3.51,3.96,3.42,3.618,5824,0
2015-01-27,3.6,3.87,3.6,3.87,10100,0
2015-01-28,3.87,3.87,3.42,3.42,1764,0
2015-01-29,3.42,3.42,3.1117,3.24,1386,0
2015-01-30,3.6,3.6,3.1117,3.5977,954,0
2015-02-02,3.6,3.6,3.1117,3.6,605,0
2015-02-03,3.6,3.6,3.1117,3.6,1516,0
2015-02-04,3.1522,3.6,3.1522,3.24,1953,0
2015-02-05,3.24,3.6,3.24,3.51,3574,0
2015-02-06,3.51,3.51,3.33,3.5077,1127,0
2015-02-09,3.5077,3.51,3.5077,3.5077,5631,0
2015-02-10,3.3772,3.51,3.258,3.42,3687,0
2015-02-11,3.42,3.42,3.258,3.42,533,0
2015-02-12,3.258,3.5077,3.1522,3.5077,1549,0
2015-02-13,3.1657,3.501,3.1657,3.501,1005,0
2015-02-17,2.97,3.285,2.9554,3.24,3452,0
2015-02-18,3.24,3.33,3.1466,3.321,741,0
2015-02-19,3.321,3.321,2.9734,3.321,3493,0
2015-02-20,2.9947,3.42,2.9947,3.42,3627,0
2015-02-23,3.42,3.51,3.2411,3.51,2960,0
2015-02-24,3.3041,3.3041,2.9936,3.087,5389,0
2015-02-25,3.096,3.24,2.9936,3.24,4340,0
2015-02-26,3.24,3.528,3.24,3.51,2996,0
2015-02-27,3.51,3.51,3.258,3.42,11758,0
2015-03-02,3.42,3.42,3.195,3.24,2895,0
2015-03-03,3.2175,3.24,3.06,3.06,1848,0
2015-03-04,3.24,3.78,3.0836,3.24,8966,0
2015-03-05,3.24,3.24,3.1489,3.2377,752,0
2015-03-06,3.1939,3.42,3.15,3.42,1378,0
2015-03-09,3.42,3.42,3.06,3.24,2002,0
2015-03-10,3.15,3.24,3.15,3.24,1272,0
2015-03-11,3.195,3.87,3.195,3.87,5353,0
2015-03-12,3.78,3.78,3.1522,3.78,2851,0
2015-03-13,3.6,3.6,3.3322,3.6,496,0
2015-03-16,3.6,3.6,3.3322,3.3322,808,0
2015-03-17,3.3322,3.6,3.33,3.6,1894,0
2015-03-18,3.42,3.6,3.42,3.42,1186,0
2015-03-19,3.06,3.42,3.06,3.42,1445,0
2015-03-20,3.0622,3.42,3.0622,3.42,260,0
2015-03-23,3.393,3.6,3.0712,3.24,955,0
2015-03-24,3.24,3.6,3.24,3.6,4962,0
2015-03-25,3.6,3.6,3.3502,3.6,3489,0
2015-03-26,3.3637,3.6,3.3637,3.6,802,0
2015-03-27,3.6,3.78,3.555,3.78,2507,0
2015-03-30,3.834,3.951,3.78,3.951,1555,0
2015-03-31,3.951,4.95,3.951,4.77,12040,0
2015-04-01,4.77,5.04,4.5,5.04,8950,0
2015-04-02,5.04,5.4,4.95,5.31,11369,0
2015-04-06,5.3077,5.67,5.22,5.58,4727,0
2015-04-07,5.94,6.84,5.94,6.75,6350,0
2015-04-08,7.038,9.54,6.12,7.74,45497,0
2015-04-09,7.389,8.1,7.2,8.1,19519,0
2015-04-10,8.577,8.964,7.74,8.1,23026,0
2015-04-13,8.82,8.82,7.578,7.74,10093,0
2015-04-14,8.3722,8.3722,6.48,7.11,20797,0
2015-04-15,7.02,7.2,3.132,5.76,39256,0
2015-04-16,6.264,7.02,5.796,6.282,11025,0
2015-04-17,6.3,7.902,6.3,7.56,17399,0
2015-04-20,7.659,7.74,6.984,7.191,3777,0
2015-04-21,7.191,7.56,6.939,6.9795,9388,0
2015-04-22,6.939,6.939,6.48,6.84,4766,0
2015-04-23,6.822,7.02,6.48,7.02,3136,0
2015-04-24,6.66,7.2,6.66,7.2,5582,0
2015-04-27,7.2,7.335,6.66,7.02,3896,0
2015-04-28,6.66,7.011,6.39,6.84,5190,0
2015-04-29,6.84,7.02,6.39,6.75,4885,0
2015-04-30,6.75,6.75,6.3,6.66,5381,0
2015-05-01,6.3,6.48,5.94,6.3,3648,0
2015-05-04,6.12,6.435,5.9602,6.426,3955,0
2015-05-05,6.12,6.3,5.7622,5.7622,1138,0
2015-05-06,5.4,7.02,4.5,6.6577,7881,0
2015-05-07,6.6397,7.1977,6.6397,6.84,2247,0
2015-05-08,6.66,7.02,6.12,7.02,9991,0
2015-05-11,7.11,7.74,6.3022,7.056,15352,0
2015-05-12,7.02,7.11,6.66,7.02,4678,0
2015-05-13,7.11,7.11,5.949,6.3,23743,0
2015-05-14,6.66,7.74,6.48,7.065,20597,0
2015-05-15,7.2,7.2,6.48,6.84,18617,0
2015-05-18,6.48,6.66,6.03,6.3,16205,0
2015-05-19,6.3,6.48,5.976,6.0266,4915,0
2015-05-20,5.9434,6.3,5.9434,6.264,2428,0
2015-05-21,6.21,6.21,5.94,5.976,9065,0
2015-05-22,5.94,6.48,5.4,6.3,10573,0
2015-05-26,6.12,6.48,5.4,5.796,2958,0
2015-05-27,5.904,6.12,5.688,6.12,15422,0
2015-05-28,6.3,6.3,5.742,6.03,11804,0
2015-05-29,5.94,6.3,5.58,6.3,9272,0
2015-06-01,6.3,6.318,5.886,6.12,5976,0
2015-06-02,6.3,6.3,5.886,6.1177,5976,0
2015-06-03,6.12,6.2977,5.886,5.886,3476,0
2015-06-04,5.94,5.94,5.94,5.94,1501,0
2015-06-05,5.94,5.94,5.661,5.661,10673,0
2015-06-08,5.922,6.66,5.616,6.66,15877,0
2015-06-09,6.66,6.66,6.1222,6.3,5386,0
2015-06-10,6.48,6.48,6.39,6.48,1159,0
2015-06-11,6.48,6.48,5.85,6.3,3095,0
2015-06-12,6.3,6.3,6.12,6.3,510,0
2015-06-15,5.8522,6.48,5.8522,6.462,4594,0
2015-06-16,6.12,6.462,5.85,5.85,10009,0
2015-06-17,6.12,6.462,5.85,6.2944,3581,0
2015-06-18,5.958,6.291,5.7982,6.291,4808,0
2015-06-19,6.2932,6.2932,5.76,6.1144,3373,0
2015-06-22,6.1166,6.1166,5.76,6.0626,521,0
2015-06-23,6.0637,6.498,5.76,6.3,5244,0
2015-06-24,6.21,6.4766,5.7622,6.4766,5151,0
2015-06-25,6.2336,6.66,5.796,6.66,19158,0
2015-06-26,6.48,6.66,5.94,6.66,6383,0
2015-06-29,6.66,6.66,5.94,6.4192,4657,0
2015-06-30,6.66,6.66,6.66,6.66,13,0
2015-07-01,5.9512,6.66,5.9512,6.66,2289,0
2015-07-02,6.0469,6.66,6.0469,6.66,835,0
2015-07-06,6.66,6.966,6.156,6.48,5087,0
2015-07-07,6.48,6.786,6.39,6.48,2097,0
2015-07-08,6.3,6.9637,6.3,6.48,4288,0
2015-07-09,6.48,6.48,5.94,6.21,3168,0
2015-07-10,6.12,6.21,5.895,6.12,1944,0
2015-07-13,6.21,6.21,5.85,6.1166,5005,0
2015-07-14,5.85,6.12,5.598,6.1166,5980,0
2015-07-15,5.94,5.94,5.58,5.895,191,0
2015-07-16,5.895,5.94,5.895,5.94,58,0
2015-07-17,5.85,6.3,5.58,6.12,5937,0
2015-07-20,5.5822,6.48,5.5822,5.94,3043,0
2015-07-21,5.58,5.94,5.58,5.94,1861,0
2015-07-22,5.94,5.94,5.5912,5.94,4518,0
2015-07-23,5.778,6.12,5.76,6.12,3310,0
2015-07-24,5.58,6.12,5.4,5.94,9976,0
2015-07-27,5.94,5.94,5.4,5.58,814,0
2015-07-28,5.22,5.364,4.86,5.256,3463,0
2015-07-29,5.22,5.4,4.8634,5.4,6213,0
2015-07-30,5.13,5.58,5.13,5.58,2315,0
2015-07-31,5.58,5.76,5.418,5.76,1450,0
2015-08-03,5.58,5.58,5.2234,5.58,1466,0
2015-08-04,5.58,5.58,4.878,5.58,4686,0
2015-08-05,5.76,5.94,5.4,5.5822,2444,0
2015-08-06,6.264,6.264,5.94,6.21,5159,0
2015-08-07,6.264,6.3,5.94,6.111,2621,0
2015-08-10,6.21,6.3,5.58,5.94,7552,0
2015-08-11,6.3,6.3,6.03,6.21,2843,0
2015-08-12,6.03,6.48,6.03,6.21,5203,0
2015-08-13,6.39,6.39,6.03,6.21,3605,0
2015-08-14,6.3,6.3,5.0434,5.67,5629,0
2015-08-17,5.94,6.12,5.22,5.7037,4192,0
2015-08-18,6.12,6.12,5.4427,6.102,2060,0
2015-08-19,6.102,6.102,5.652,6.102,1241,0
2015-08-20,6.084,6.102,5.652,6.084,1844,0
2015-08-21,5.76,6.084,5.4,5.94,2516,0
2015-08-24,5.76,5.76,4.518,5.661,3111,0
2015-08-25,5.661,5.85,5.4,5.4,7221,0
2015-08-26,5.76,5.76,5.4,5.58,480,0
2015-08-27,5.4,5.85,5.4,5.85,330,0
2015-08-28,5.49,5.58,5.49,5.58,227,0
2015-08-31,5.85,6.282,5.58,6.282,2181,0
2015-09-01,5.7971,6.282,5.7971,6.12,207,0
2015-09-02,5.958,6.12,5.796,6.12,583,0
2015-09-03,5.796,6.12,5.5822,6.084,1598,0
2015-09-04,5.5822,6.084,5.5822,5.94,444,0
2015-09-08,5.94,6.084,5.5822,6.084,2930,0
2015-09-09,5.832,6.12,5.4,5.4,3588,0
2015-09-10,5.76,5.76,5.4022,5.58,1667,0
2015-09-11,5.58,5.58,5.4022,5.58,1479,0
2015-09-14,5.67,5.67,5.409,5.67,633,0
2015-09-15,5.67,5.67,5.409,5.58,1050,0
2015-09-16,5.76,5.76,5.418,5.76,350,0
2015-09-17,5.76,5.76,5.4202,5.76,855,0
2015-09-18,5.76,5.76,5.418,5.76,791,0
2015-09-21,5.6475,5.76,5.418,5.76,1859,0
2015-09-22,5.418,5.76,5.409,5.76,2445,0
2015-09-23,5.589,5.589,5.418,5.589,888,0
2015-09-24,5.58,5.76,5.58,5.76,1126,0
2015-09-25,5.67,5.76,5.67,5.76,490,0
2015-09-28,5.76,5.76,5.58,5.76,1049,0
2015-09-29,5.436,5.76,5.436,5.76,1465,0
2015-09-30,5.58,5.76,5.436,5.76,900,0
2015-10-01,5.58,5.76,5.58,5.76,88,0
2015-10-02,5.58,5.76,5.58,5.76,78,0
2015-10-05,5.58,5.76,5.49,5.76,2324,0
2015-10-06,5.67,6.12,5.67,6.12,4389,0
2015-10-07,6.12,6.12,5.436,5.436,4461,0
2015-10-08,5.76,5.76,5.418,5.6677,5280,0
2015-10-09,5.4,5.58,5.4,5.58,3648,0
2015-10-12,4.77,5.94,4.77,5.94,10189,0
2015-10-13,6.0277,6.12,5.4,5.76,34283,0
2015-10-14,5.76,6.084,5.76,5.85,3861,0
2015-10-15,6.084,6.102,5.94,6.03,1566,0
2015-10-16,6.03,6.102,5.76,6.102,5561,0
2015-10-19,6.102,6.102,6.03,6.102,2200,0
2015-10-20,6.102,6.102,5.994,5.994,3548,0
2015-10-21,6.102,6.3,6.066,6.3,23483,0
2015-10-22,5.94,6.39,5.94,6.3,7447,0
2015-10-23,6.39,7.02,6.39,7.02,4993,0
2015-10-26,7.02,7.02,6.57,6.66,4154,0
2015-10-27,6.66,7.02,6.48,7.0177,5490,0
2015-10-28,7.02,7.02,6.75,6.84,2691,0
2015-10-29,6.75,6.93,6.66,6.84,1806,0
2015-10-30,6.795,6.84,6.75,6.84,405,0
2015-11-02,6.75,6.75,6.66,6.7072,3498,0
2015-11-03,6.678,6.678,5.4,6.12,9552,0
2015-11-04,5.589,5.94,5.4,5.94,6288,0
2015-11-05,6.12,6.93,5.58,6.75,8664,0
2015-11-06,6.75,6.93,6.588,6.8602,7646,0
2015-11-09,6.8602,6.894,6.12,6.7477,3096,0
2015-11-10,6.12,6.93,6.12,6.876,6297,0
2015-11-11,7.02,7.02,6.849,6.966,2330,0
2015-11-12,6.966,6.966,6.318,6.66,1898,0
2015-11-13,6.489,6.66,6.12,6.3,4535,0
2015-11-16,6.66,6.966,5.94,6.6577,5473,0
2015-11-17,6.12,6.4777,5.85,6.4777,5827,0
2015-11-18,6.84,6.84,6.3,6.66,1375,0
2015-11-19,6.66,6.966,6.66,6.84,3360,0
2015-11-20,6.84,6.966,6.66,6.966,6015,0
2015-11-23,6.966,7.02,5.9602,6.3,13444,0
2015-11-24,7.0166,7.0177,6.3,6.633,1158,0
2015-11-25,6.633,6.66,6.426,6.66,3752,0
2015-11-27,6.66,6.66,6.426,6.462,158,0
2015-11-30,6.66,6.66,6.48,6.642,1004,0
2015-12-01,6.642,6.66,6.48,6.642,886,0
2015-12-02,6.822,6.822,6.12,6.426,7826,0
2015-12-03,6.426,7.02,6.426,6.66,4012,0
2015-12-04,7.02,7.02,6.39,6.8377,4990,0
2015-12-07,6.84,7.0177,6.4282,6.93,1374,0
2015-12-08,7.0177,7.0177,6.3022,6.4451,3451,0
2015-12-09,7.02,7.02,6.3,6.8344,7357,0
2015-12-10,7.0177,7.38,6.3956,7.38,12726,0
2015-12-11,7.38,8.46,7.2,8.46,8416,0
2015-12-14,8.514,10.26,8.46,9.72,47626,0
2015-12-15,9.81,9.81,7.7434,8.532,22958,0
2015-12-16,8.55,8.82,7.7872,8.1,17997,0
2015-12-17,8.1,8.154,7.11,7.56,11768,0
2015-12-18,7.56,7.92,6.84,7.92,10588,0
2015-12-21,7.92,9.54,7.02,9.54,21293,0
2015-12-22,10.782,11.6752,8.1,8.64,72006,0
2015-12-23,8.766,9.18,8.01,8.46,19614,0
2015-12-24,9,9.54,8.37,9.198,13994,0
2015-12-28,9.18,9.198,8.28,8.82,10335,0
2015-12-29,8.82,8.874,8.2822,8.8177,4409,0
2015-12-30,8.73,8.73,8.1,8.28,6052,0
2015-12-31,8.46,8.46,8.1,8.28,3928,0
2016-01-04,8.28,8.28,7.65,8.19,4624,0
2016-01-05,7.92,8.28,7.92,8.1,2074,0
2016-01-06,8.46,8.46,7.65,7.83,2626,0
2016-01-07,7.74,8.28,7.2,8.1,4812,0
2016-01-08,8.28,8.28,7.56,7.56,1099,0
2016-01-11,8.28,8.28,7.74,7.92,2498,0
2016-01-12,8.1,8.1,7.56,7.74,3182,0
2016-01-13,7.65,7.65,7.164,7.524,7902,0
2016-01-14,7.2,7.2,6.84,7.074,14393,0
2016-01-15,6.84,7.074,6.84,7.002,1393,0
2016-01-19,7.074,7.074,5.58,6.2977,6193,0
2016-01-20,5.58,5.9377,5.4,5.9377,6298,0
2016-01-21,5.67,6.12,5.58,5.76,5159,0
2016-01-22,5.94,5.94,5.454,5.67,1077,0
2016-01-25,5.67,6.3,5.58,6.3,2890,0
2016-01-26,6.3,6.66,6.2077,6.66,2251,0
2016-01-27,6.66,6.66,6.66,6.66,900,0
2016-01-28,6.66,8.73,6.66,7.596,12694,0
2016-01-29,8.19,8.46,7.2,7.2,2837,0
2016-02-01,7.2,7.38,6.48,7.2,1462,0
2016-02-02,7.2,7.92,6.894,7.56,3095,0
2016-02-03,7.9177,8.28,7.56,8.244,3831,0
2016-02-04,8.1,8.46,7.9774,7.9774,6880,0
2016-02-05,8.28,8.28,8.028,8.28,3450,0
2016-02-08,8.1,8.28,7.2,8.1,2364,0
2016-02-09,7.92,8.1,7.38,8.0494,4235,0
2016-02-10,7.29,7.7242,7.29,7.7006,943,0
2016-02-11,7.38,7.92,6.894,7.65,4725,0
2016-02-12,7.74,7.74,7.38,7.542,1467,0
2016-02-16,7.3957,7.3957,7.2,7.29,4200,0
2016-02-17,7.2,7.2,6.66,6.84,5955,0
2016-02-18,7.3777,7.3777,5.724,6.3,30343,0
2016-02-19,6.57,6.822,5.4,6.03,24530,0
2016-02-22,6.12,7.38,5.94,6.6577,4482,0
2016-02-23,6.75,6.75,5.94,5.94,2152,0
2016-02-24,5.94,6.12,5.6002,5.67,2101,0
2016-02-25,5.76,6.1144,5.4,5.733,4429,0
2016-02-26,5.49,5.85,5.49,5.85,2744,0
2016-02-29,5.49,5.9209,5.4,5.4,9153,0
2016-03-01,4.23,5.49,4.23,5.49,3275,0
2016-03-02,5.49,5.49,5.382,5.49,780,0
2016-03-03,5.4,6.3,4.41,6.3,9561,0
2016-03-04,3.65,3.7,3.41,3.648,234725,0
2016-03-07,4.2,4.2,3.5,3.7,111741,0
2016-03-08,3.7,3.75,3.56,3.56,21840,0
2016-03-09,3.4996,3.75,3.4996,3.68,115348,0
2016-03-10,3.7,3.87,3.65,3.78,110357,0
2016-03-11,3.8,3.8,3.53,3.8,63389,0
2016-03-14,3.75,3.75,3.4,3.51,42244,0
2016-03-15,3.69,3.7799,3.352,3.36,32007,0
2016-03-16,3.31,3.5,3.3,3.44,24202,0
2016-03-17,3.49,3.52,3.46,3.51,11275,0
2016-03-18,3.58,4.21,3.5,3.8,92206,0
2016-03-21,4.0899,4.45,3.9,4.2,152490,0
2016-03-22,4.29,4.32,3.7807,4.09,81574,0
2016-03-23,4.2,4.45,3.8176,4.01,70522,0
2016-03-24,4.23,4.32,3.98,4.25,36864,0
2016-03-28,4.4,4.45,3.9795,4.1299,66323,0
2016-03-29,4.15,4.3185,4.061,4.3185,18683,0
2016-03-30,4.45,4.45,4.23,4.4,41129,0
2016-03-31,4.4,4.4001,4.31,4.3101,11390,0
2016-04-01,4.35,4.4,4.16,4.4,20838,0
2016-04-04,4.4,4.45,4.3,4.43,13509,0
2016-04-05,4.38,4.5,4.2812,4.44,41082,0
2016-04-06,4.5,5.2,4.35,4.95,217693,0
2016-04-07,5.51,5.51,4.86,5.25,58204,0
2016-04-08,5.45,5.49,4.8961,5.22,63311,0
2016-04-11,5.23,5.3577,5.12,5.3,20616,0
2016-04-12,5.3496,5.4,5.1,5.23,30315,0
2016-04-13,5.4,5.4,5.15,5.2,4063,0
2016-04-14,5.251,5.34,5.196,5.196,42888,0
2016-04-15,5.1615,5.3,5.16,5.29,15292,0
2016-04-18,5.3,5.6999,5.3,5.39,63200,0
2016-04-19,5.5,5.7,5.5,5.69,36964,0
2016-04-20,5.63,5.825,5.5401,5.5401,22572,0
2016-04-21,5.74,5.74,5.3,5.49,54670,0
2016-04-22,5.4009,5.5,5.4009,5.42,6918,0
2016-04-25,5.25,5.6899,5.25,5.68,12361,0
2016-04-26,5.68,5.68,5.32,5.4499,11472,0
2016-04-27,5.42,5.61,5.42,5.5,13289,0
2016-04-28,5.4709,5.4899,5.3,5.47,31950,0
2016-04-29,5.3121,5.3838,5.1799,5.2399,32065,0
2016-05-02,5.29,5.2999,5.15,5.2399,5600,0
2016-05-03,5.15,5.26,4.6,5.13,36694,0
2016-05-04,5.21,5.49,5.13,5.47,34445,0
2016-05-05,5.66,5.66,5.217,5.217,10151,0
2016-05-06,5.1,5.42,5.0601,5.39,14488,0
2016-05-09,5.75,5.9,5.4,5.4801,69441,0
2016-05-10,5.5,5.5,5.14,5.37,25718,0
2016-05-11,5.5,5.5,5.4001,5.42,20297,0
2016-05-12,5.2,5.355,5.15,5.1501,18022,0
2016-05-13,5.25,5.4999,5.25,5.47,19402,0
2016-05-16,5.4899,5.4899,5.1601,5.26,9776,0
2016-05-17,5.1901,5.3999,5.1529,5.23,8010,0
2016-05-18,5.2272,5.25,5.0301,5.0958,13322,0
2016-05-19,5.0501,5.1,4.85,5.05,28395,0
2016-05-20,5.01,5.01,4.89,4.89,15196,0
2016-05-23,4.9442,4.95,4.75,4.94,28991,0
2016-05-24,4.95,4.99,4.85,4.9,32717,0
2016-05-25,4.92,5.05,4.85,5.02,7628,0
2016-05-26,5.05,5.1899,4.84,5.0899,21295,0
2016-05-27,5.08,5.3,4.86,5.02,17814,0
2016-05-31,4.92,5.2099,4.871,5.01,2620,0
2016-06-01,4.9061,5.02,4.75,4.81,3150,0
2016-06-02,4.75,5.0038,4.75,4.9498,10196,0
2016-06-03,4.99,4.99,4.84,4.94,1994,0
2016-06-06,4.96,4.96,4.8016,4.889,1383,0
2016-06-07,4.881,5.0099,4.5875,5,33781,0
2016-06-08,4.69,4.9872,4.67,4.76,9563,0
2016-06-09,4.8384,4.8958,4.83,4.85,6399,0
2016-06-10,4.8864,5,4.78,4.85,5981,0
2016-06-13,4.97,5.38,4.97,5.3499,54353,0
2016-06-14,5.15,5.33,5.015,5.15,12916,0
2016-06-15,5.45,5.45,5.45,5.45,30655,0
2016-06-16,5.45,5.5,5.2756,5.4,24428,0
2016-06-17,5.4,5.47,4.8,4.8,31594,0
2016-06-20,5.4307,5.4307,4.87,4.9,15033,0
2016-06-21,5.03,5.1,4.81,4.82,9424,0
2016-06-22,4.8,4.9804,4.8,4.8999,2754,0
2016-06-23,4.91,4.91,4.76,4.79,16614,0
2016-06-24,4.33,4.7816,4.33,4.6699,8070,0
2016-06-27,4.6,4.69,4.1001,4.37,23354,0
2016-06-28,4.6999,4.6999,4.4427,4.68,7635,0
2016-06-29,4.79,4.79,4.5594,4.62,19059,0
2016-06-30,4.75,5.16,4.5384,5.15,22495,0
2016-07-01,5.1999,5.2,4.5,4.53,6532,0
2016-07-05,4.6,4.89,4.6,4.8357,4199,0
2016-07-06,4.83,4.8697,4.68,4.7152,4112,0
2016-07-07,4.6501,4.6501,4.5507,4.58,7232,0
2016-07-08,4.7329,4.79,4.62,4.63,2749,0
2016-07-11,4.9963,4.9963,4.6501,4.74,3122,0
2016-07-12,4.62,4.78,4.55,4.63,24217,0
2016-07-13,4.62,4.62,4.3,4.45,32878,0
2016-07-14,4.6648,4.6899,4.2701,4.3787,12443,0
2016-07-15,4.38,4.38,4.1779,4.2171,3250,0
2016-07-18,4.16,4.252,4.0372,4.1792,10409,0
2016-07-19,4.23,4.699,4.23,4.6099,38534,0
2016-07-20,4.69,4.7,4.58,4.64,44348,0
2016-07-21,4.6,4.69,4.6,4.6176,24440,0
2016-07-22,4.6,4.6958,4.58,4.63,6600,0
2016-07-25,4.58,4.58,4.26,4.5,27323,0
2016-07-26,4.52,4.54,4.397,4.497,9200,0
2016-07-27,4.43,4.589,4.38,4.46,14254,0
2016-07-28,4.5,4.689,4.28,4.3999,17192,0
2016-07-29,4.39,4.4456,4.25,4.35,15360,0
2016-08-01,4.52,4.83,4.1,4.18,60034,0
2016-08-02,4.09,4.26,4.09,4.1792,3665,0
2016-08-03,4.1,4.1,3.85,4.0902,21201,0
2016-08-04,4.05,4.14,3.871,3.93,18593,0
2016-08-05,3.88,4.1299,3.88,3.94,8075,0
2016-08-08,4.3,4.3,4,4.0099,8566,0
2016-08-09,4.4551,4.4551,3.8,3.94,43717,0
2016-08-10,3.85,4.077,3.85,3.97,8022,0
2016-08-11,4.15,4.18,3.8901,3.9667,11046,0
2016-08-12,3.81,4.01,3.81,3.86,19098,0
2016-08-15,4.123,4.1424,3.18,3.75,73255,0
2016-08-16,3.7,3.71,3.43,3.49,41974,0
2016-08-17,3.39,3.78,3.3601,3.65,45502,0
2016-08-18,3.75,3.75,3.5962,3.6899,2581,0
2016-08-19,3.517,3.5699,3.08,3.45,28059,0
2016-08-22,3.18,3.42,3.1544,3.3,39408,0
2016-08-23,3.27,3.399,3.25,3.38,12555,0
2016-08-24,3.19,3.25,3.03,3.2099,10565,0
2016-08-25,3.25,3.44,3.115,3.14,7029,0
2016-08-26,3.07,3.38,3.07,3.19,6826,0
2016-08-29,3.33,3.33,3.2,3.2279,1900,0
2016-08-30,3.4309,3.4309,3.12,3.32,8673,0
2016-08-31,3.3,3.67,3.2701,3.6499,12962,0
2016-09-01,3.5918,4.04,3.5918,3.85,29342,0
2016-09-02,3.89,4.059,3.89,4.0185,19678,0
2016-09-06,4,4,3.51,3.9399,10053,0
2016-09-07,3.86,3.86,3.584,3.66,10434,0
2016-09-08,3.7884,3.7884,3.678,3.7332,10180,0
2016-09-09,3.68,3.905,3.68,3.88,16697,0
2016-09-12,3.84,3.94,3.77,3.87,13184,0
2016-09-13,3.9,4,3.76,3.85,8858,0
2016-09-14,3.9,3.999,3.779,3.939,2550,0
2016-09-15,3.94,3.94,3.68,3.7099,31351,0
2016-09-16,3.7443,3.759,3.661,3.67,2152,0
2016-09-19,3.77,3.77,3.12,3.35,19356,0
2016-09-20,3.3101,3.379,3.23,3.379,6015,0
2016-09-21,3.32,3.8632,3.15,3.15,9368,0
2016-09-22,3.308,3.4198,3.1,3.14,12455,0
2016-09-23,3.19,3.3,3.14,3.19,5412,0
2016-09-26,3.2999,3.324,3.195,3.29,1760,0
2016-09-27,3.47,3.8638,3.229,3.7424,96649,0
2016-09-28,3.85,3.85,3.52,3.758,31826,0
2016-09-29,3.74,3.75,3.59,3.719,8740,0
2016-09-30,3.6885,3.6885,3.34,3.55,37275,0
2016-10-03,3.46,3.75,3.41,3.43,5114,0
2016-10-04,3.41,3.75,3.41,3.71,13266,0
2016-10-05,3.71,3.71,3.38,3.5899,16114,0
2016-10-06,3.55,3.57,3.26,3.57,19975,0
2016-10-07,3.4004,3.719,3.2501,3.28,9015,0
2016-10-10,3.61,3.61,3.3,3.35,14559,0
2016-10-11,3.38,3.5,3.2,3.5,101925,0
2016-10-12,3.59,4.3,3.47,4.13,95337,0
2016-10-13,4.07,4.07,3.7102,3.83,174007,0
2016-10-14,3.95,3.99,3.7,3.77,103155,0
2016-10-17,3.83,3.96,3.35,3.39,136078,0
2016-10-18,3.56,3.6899,3.41,3.42,16576,0
2016-10-19,3.46,3.49,3.34,3.45,14874,0
2016-10-20,3.45,3.45,3.25,3.29,105969,0
2016-10-21,3.35,3.484,3.22,3.46,84005,0
2016-10-24,3.41,3.5,3.32,3.47,10055,0
2016-10-25,3.47,3.47,3.3207,3.45,31407,0
2016-10-26,3.46,3.56,3.35,3.35,151627,0
2016-10-27,3.41,3.55,3.24,3.24,88529,0
2016-10-28,3.38,3.41,3.2211,3.25,41433,0
2016-10-31,3.24,3.27,3.21,3.21,12650,0
2016-11-01,3.3,3.35,2.71,2.76,48168,0
2016-11-02,2.6705,2.874,2.6705,2.839,21862,0
2016-11-03,2.8,3.08,2.8,3.0799,24066,0
2016-11-04,3.14,3.33,3.14,3.3299,26491,0
2016-11-07,3.41,3.45,3.23,3.3441,16313,0
2016-11-08,3.15,3.349,3.15,3.349,3755,0
2016-11-09,3.29,3.29,3.11,3.16,6271,0
2016-11-10,3.14,3.2264,3.14,3.2,4333,0
2016-11-11,3.28,3.3361,2.85,3.09,40692,0
2016-11-14,3.05,3.17,2.7095,2.85,69312,0
2016-11-15,2.95,3.1,2.8,2.94,8542,0
2016-11-16,2.9,3.0746,2.86,3.0746,8506,0
2016-11-17,3.0841,3.0841,2.82,2.9056,11460,0
2016-11-18,2.9,3.09,2.7625,3.09,15471,0
2016-11-21,3.14,3.14,2.7355,3.08,32201,0
2016-11-22,2.8243,3.2,2.8243,3.01,44231,0
2016-11-23,3.01,3.03,2.7742,2.81,11117,0
2016-11-25,2.89,3.2255,2.73,2.76,14960,0
2016-11-28,2.7341,3.2071,2.7341,3.002,62802,0
2016-11-29,3.05,3.2489,2.9,3.042,29531,0
2016-11-30,3.1,3.1,2.86,3.06,19458,0
2016-12-01,3,3.0762,2.98,2.98,11741,0
2016-12-02,3.09,3.4944,3.0311,3.3002,50234,0
2016-12-05,3.6,3.6,3.3,3.42,40553,0
2016-12-06,3.599,3.6,3.4,3.5,22491,0
2016-12-07,3.59,3.6852,3.4,3.4,40909,0
2016-12-08,3.53,3.62,3.339,3.47,15761,0
2016-12-09,3.59,3.59,3.31,3.42,9349,0
2016-12-12,3.59,3.59,3.17,3.2699,9359,0
2016-12-13,3.22,3.52,3.2149,3.38,44591,0
2016-12-14,3.54,3.54,3.35,3.37,20274,0
2016-12-15,3.4,3.4,3.35,3.374,18931,0
2016-12-16,3.4,3.4,3.143,3.199,18691,0
2016-12-19,3.2,3.21,3.05,3.1445,20745,0
2016-12-20,3.1,3.199,2.9943,3.1501,18235,0
2016-12-21,3.15,3.179,3.0701,3.09,8314,0
2016-12-22,3.13,3.2981,3.13,3.2981,16424,0
2016-12-23,3.1963,3.2868,3.1549,3.2312,28945,0
2016-12-27,3.22,3.22,3.1628,3.2,7589,0
2016-12-28,3.08,3.1499,3,3.1364,11856,0
2016-12-29,3.2,3.332,2.961,3.1,18214,0
2016-12-30,3.05,3.34,3.04,3.25,38367,0
2017-01-03,3.24,3.24,3.04,3.16,41120,0
2017-01-04,3.2116,3.2116,3.1557,3.199,5587,0
2017-01-05,3.1601,3.2057,3.1001,3.11,4456,0
2017-01-06,3.15,3.2,3.0256,3.12,60621,0
2017-01-09,3.11,3.1451,2.87,3.1426,15443,0
2017-01-10,3.2,3.2,2.9,3.0799,27585,0
2017-01-11,3.07,3.0899,2.92,3.0376,10888,0
2017-01-12,2.97,3.29,2.9063,3.2867,44672,0
2017-01-13,3.27,3.27,3.11,3.2399,9202,0
2017-01-17,3.29,3.4,3.2,3.21,39251,0
2017-01-18,3.2485,3.2485,3.18,3.2354,3416,0
2017-01-19,3.18,3.18,2.98,3.14,42857,0
2017-01-20,3.08,3.22,3.04,3.18,25275,0
2017-01-23,3.22,3.22,3.07,3.16,12508,0
2017-01-24,3.001,3.39,3.001,3.2899,23857,0
2017-01-25,3.25,3.39,3.25,3.28,72539,0
2017-01-26,3.3766,3.39,3.16,3.3699,22490,0
2017-01-27,3.27,3.3468,3.14,3.2708,4050,0
2017-01-30,3.39,3.4,3.25,3.37,58359,0
2017-01-31,3.4,3.55,3.34,3.55,37725,0
2017-02-01,3.52,3.55,3.5035,3.5183,10034,0
2017-02-02,3.55,4.23,3.55,3.89,125543,0
2017-02-03,3.99,4.63,3.829,4.1212,204081,0
2017-02-06,4.31,4.31,4.0249,4.09,32786,0
2017-02-07,4,4.099,3.78,3.8546,50115,0
2017-02-08,3.92,4.0499,3.78,4.02,22859,0
2017-02-09,4,4.0196,3.7037,3.8886,30971,0
2017-02-10,4.03,4.03,3.85,4.01,11244,0
2017-02-13,4.02,4.02,3.876,3.9899,3732,0
2017-02-14,3.9,3.95,3.9,3.9188,17534,0
2017-02-15,3.93,3.9699,3.72,3.78,12939,0
2017-02-16,3.86,3.9389,3.656,3.73,6196,0
2017-02-17,3.8,3.92,3.7016,3.86,27522,0
2017-02-21,3.81,4.2,3.71,4.1649,100741,0
2017-02-22,4.2,4.2,4.0201,4.09,18516,0
2017-02-23,4.17,4.25,4.09,4.12,30561,0
2017-02-24,4.17,4.25,3.9851,4.25,26369,0
2017-02-27,4.25,4.25,3.78,3.91,57150,0
2017-02-28,3.9,4.0976,3.9,3.9576,23853,0
2017-03-01,4.08,4.134,3.67,3.69,30189,0
2017-03-02,3.69,3.938,3.69,3.8708,28911,0
2017-03-03,3.92,3.99,3.66,3.72,51407,0
2017-03-06,3.81,3.9,3.6555,3.79,10257,0
2017-03-07,3.87,3.87,3.7982,3.8152,27437,0
2017-03-08,3.8291,3.85,3.8,3.84,4681,0
2017-03-09,3.79,3.859,3.79,3.85,12984,0
2017-03-10,3.71,3.829,3.71,3.7954,4697,0
2017-03-13,3.7606,3.8,3.71,3.79,24072,0
2017-03-14,3.84,3.84,3.7501,3.82,11010,0
2017-03-15,3.87,3.87,3.75,3.81,28519,0
2017-03-16,3.7882,4.05,3.75,3.95,111934,0
2017-03-17,3.92,4.16,3.85,4.15,71732,0
2017-03-20,4.2,4.59,4.13,4.45,119908,0
2017-03-21,4.5,4.7,4.36,4.476,81427,0
2017-03-22,4.39,4.65,4.05,4.5,84373,0
2017-03-23,4.5,4.65,3.89,4.15,87705,0
2017-03-24,4.25,4.25,3.97,4.06,20804,0
2017-03-27,3.96,4.3999,3.8287,3.99,161503,0
2017-03-28,3.79,4.1,3.755,4.03,98470,0
2017-03-29,4.199,4.28,3.82,3.9899,54713,0
2017-03-30,4.11,4.18,3.83,3.9,127519,0
2017-03-31,3,3.08,2.88,3.01,1158389,0
2017-04-03,3.1,3.1,2.89,2.96,205161,0
2017-04-04,2.92,2.96,2.71,2.82,201434,0
2017-04-05,2.9,3.08,2.8,2.87,144172,0
2017-04-06,2.85,2.97,2.85,2.92,32720,0
2017-04-07,2.92,2.95,2.78,2.89,63207,0
2017-04-10,2.82,2.94,2.81,2.86,75311,0
2017-04-11,2.82,2.93,2.7,2.8799,88559,0
2017-04-12,2.848,2.9,2.8221,2.88,46437,0
2017-04-13,2.88,2.88,2.7,2.7,57880,0
2017-04-17,2.7542,2.85,2.66,2.68,36462,0
2017-04-18,2.75,2.75,2.42,2.7,126369,0
2017-04-19,3.08,3.08,2.59,2.73,99416,0
2017-04-20,2.71,2.77,2.61,2.74,27708,0
2017-04-21,2.7,2.75,2.58,2.7,26457,0
2017-04-24,2.68,2.74,2.58,2.69,26280,0
2017-04-25,2.5085,2.94,2.4999,2.93,96684,0
2017-04-26,2.93,3,2.76,2.9099,124170,0
2017-04-27,2.8964,2.8999,2.696,2.79,22097,0
2017-04-28,2.8,2.879,2.79,2.81,7212,0
2017-05-01,2.82,2.9153,2.76,2.87,19023,0
2017-05-02,2.96,2.96,2.71,2.95,37017,0
2017-05-03,2.98,2.98,2.84,2.94,19512,0
2017-05-04,2.9526,2.9699,2.77,2.85,69634,0
2017-05-05,2.8341,2.967,2.78,2.92,50022,0
2017-05-08,2.9,3.0399,2.85,3.0099,39825,0
2017-05-09,3.0028,3.0679,2.89,3.01,99650,0
2017-05-10,2.98,3.0632,2.92,2.99,55507,0
2017-05-11,2.94,3.1,2.61,2.91,45406,0
2017-05-12,2.94,2.9899,2.87,2.93,9618,0
2017-05-15,3,3.01,2.75,2.92,67202,0
2017-05-16,2.95,3,2.75,3,49097,0
2017-05-17,2.84,2.9899,2.73,2.83,51838,0
2017-05-18,2.76,2.8799,2.62,2.746,19776,0
2017-05-19,2.71,2.8699,2.64,2.69,17900,0
2017-05-22,2.75,2.7999,2.7,2.73,57928,0
2017-05-23,2.6039,2.782,2.492,2.77,28802,0
2017-05-24,2.76,2.77,2.54,2.62,58597,0
2017-05-25,2.47,2.6286,2.2,2.25,153278,0
2017-05-26,2.22,2.289,2.1101,2.1364,22982,0
2017-05-30,2.17,2.17,1.9046,1.98,76464,0
2017-05-31,1.94,2.48,1.91,2.121,106769,0
2017-06-01,2.15,2.2399,2.05,2.18,28793,0
2017-06-02,2.1999,2.4,2.15,2.382,27605,0
2017-06-05,2.38,2.775,2.094,2.27,78143,0
2017-06-06,2.28,2.329,2.2,2.2864,7083,0
2017-06-07,2.31,2.562,2.15,2.37,49602,0
2017-06-08,2.34,2.46,2.22,2.37,21319,0
2017-06-09,2.2,2.41,2.2,2.39,21108,0
2017-06-12,2.36,2.4664,2.3,2.42,58162,0
2017-06-13,2.5145,2.62,2.42,2.588,58099,0
2017-06-14,2.58,2.59,2.44,2.48,21983,0
2017-06-15,2.5,2.5761,2.41,2.4381,16011,0
2017-06-16,2.4197,2.42,2.23,2.27,38528,0
2017-06-19,2.23,2.3812,2.2,2.2479,17876,0
2017-06-20,2.23,2.2951,2.13,2.13,35994,0
2017-06-21,2.2,2.2343,2.13,2.2343,17800,0
2017-06-22,2.24,2.24,2.13,2.21,16282,0
2017-06-23,2.25,2.25,2.18,2.18,2462,0
2017-06-26,2.17,2.23,2.0621,2.11,26874,0
2017-06-27,2.14,2.2799,2.06,2.13,11907,0
2017-06-28,2.222,2.222,2.12,2.1975,13650,0
2017-06-29,2.21,2.22,2.183,2.21,14632,0
2017-06-30,2.22,2.24,2.15,2.18,2439,0
2017-07-03,2.2,2.56,2.19,2.56,33864,0
2017-07-05,2.5,2.85,2.35,2.74,155999,0
2017-07-06,2.66,2.7958,2.5,2.55,30821,0
2017-07-07,2.85,2.85,2.45,2.46,16188,0
2017-07-10,2.5223,2.5362,2.45,2.5,17112,0
2017-07-11,2.47,2.53,2.37,2.37,12675,0
2017-07-12,2.4,2.63,2.4,2.49,33460,0
2017-07-13,2.52,2.6619,2.46,2.65,19381,0
2017-07-14,2.65,2.73,2.515,2.73,30837,0
2017-07-17,2.84,2.84,2.7,2.8188,37015,0
2017-07-18,2.8074,2.901,2.7901,2.83,38490,0
2017-07-19,2.83,2.83,2.76,2.8,28526,0
2017-07-20,2.875,2.93,2.69,2.81,130299,0
2017-07-21,2.84,2.88,2.59,2.71,18049,0
2017-07-24,2.76,2.969,2.73,2.77,40092,0
2017-07-25,2.75,2.75,2.7,2.7,8075,0
2017-07-26,2.7,2.796,2.6837,2.69,32975,0
2017-07-27,2.6712,2.69,2.59,2.61,9054,0
2017-07-28,2.81,2.83,2.5626,2.77,14580,0
2017-07-31,2.73,2.8,2.64,2.75,8643,0
2017-08-01,2.799,2.799,2.54,2.54,74039,0
2017-08-02,2.62,2.62,2.51,2.5761,13281,0
2017-08-03,2.55,2.6405,2.54,2.62,6510,0
2017-08-04,2.61,2.61,2.47,2.47,8408,0
2017-08-07,2.47,2.61,2.28,2.29,15582,0
2017-08-08,2.34,2.34,2.16,2.16,14814,0
2017-08-09,2.13,2.2,2.05,2.13,20384,0
2017-08-10,2.11,2.216,2.08,2.085,4944,0
2017-08-11,2.0614,2.39,2.0614,2.39,16509,0
2017-08-14,2.702,2.702,2.03,2.11,84703,0
2017-08-15,2.0331,2.17,1.9407,2.02,53450,0
2017-08-16,2.05,2.0999,1.81,1.84,85027,0
2017-08-17,1.94,2.4285,1.8289,2.2701,71113,0
2017-08-18,2.26,2.27,2,2,109778,0
2017-08-21,2.048,2.0876,1.9,1.96,45765,0
2017-08-22,1.86,2.08,1.84,1.93,41309,0
2017-08-23,2.0962,2.0962,1.89,2.02,15150,0
2017-08-24,1.98,1.98,1.87,1.92,12240,0
2017-08-25,1.91,2.08,1.91,2.0372,26824,0
2017-08-28,2.02,2.08,1.95,2.0524,21294,0
2017-08-29,2.02,2.178,2.017,2.13,55248,0
2017-08-30,2.15,2.2823,2.14,2.18,40622,0
2017-08-31,2.2088,2.25,2.02,2.1,26659,0
2017-09-01,2.06,2.1187,1.88,1.96,33655,0
2017-09-05,1.95,1.96,1.8568,1.88,31643,0
2017-09-06,1.9,2.07,1.81,1.92,36770,0
2017-09-07,1.8,1.94,1.79,1.89,32279,0
2017-09-08,1.8547,1.929,1.8547,1.86,16889,0
2017-09-11,1.851,1.854,1.78,1.83,30013,0
2017-09-12,1.8,1.88,1.79,1.84,20438,0
2017-09-13,1.8,1.8934,1.79,1.87,26639,0
2017-09-14,1.85,1.909,1.69,1.76,15042,0
2017-09-15,1.77,1.826,1.73,1.73,11050,0
2017-09-18,1.75,1.79,1.7,1.77,16507,0
2017-09-19,1.76,1.76,1.7,1.74,17832,0
2017-09-20,1.7588,1.838,1.74,1.8351,5076,0
2017-09-21,1.81,1.8399,1.7201,1.74,6845,0
2017-09-22,1.72,1.78,1.71,1.78,10202,0
2017-09-25,1.8,1.84,1.7516,1.84,10277,0
2017-09-26,1.85,1.93,1.74,1.82,25581,0
2017-09-27,1.9,2.1,1.8651,1.93,79952,0
2017-09-28,1.94,2.09,1.85,1.87,62380,0
2017-09-29,1.87,1.87,1.8,1.84,22723,0
2017-10-02,1.88,1.88,1.73,1.79,11272,0
2017-10-03,2,2,1.7746,1.81,58472,0
2017-10-04,1.76,1.98,1.76,1.87,26960,0
2017-10-05,1.876,1.95,1.87,1.8999,12325,0
2017-10-06,1.89,1.9358,1.89,1.92,8383,0
2017-10-09,1.9001,2,1.9001,1.9364,8620,0
2017-10-10,1.94,1.96,1.85,1.89,21909,0
2017-10-11,1.969,1.969,1.84,1.85,10387,0
2017-10-12,1.85,1.89,1.85,1.86,2435,0
2017-10-13,1.86,1.932,1.85,1.85,8091,0
2017-10-16,1.88,1.88,1.8,1.85,17416,0
2017-10-17,1.85,1.85,1.7936,1.8,25947,0
2017-10-18,1.9,3.64,1.86,2.18,6425649,0
2017-10-19,2.15,2.18,1.9,1.98,500276,0
2017-10-20,2,2.1,1.91,2.07,178559,0
2017-10-23,2.09,2.36,2,2.18,146012,0
2017-10-24,2.19,2.19,1.91,2.0093,105977,0
2017-10-25,1.92,2.01,1.9,1.96,66500,0
2017-10-26,1.94,1.9538,1.8901,1.9,82883,0
2017-10-27,1.861,1.95,1.8,1.816,56758,0
2017-10-30,1.79,1.84,1.7,1.7,88502,0
2017-10-31,1.72,1.809,1.58,1.76,132755,0
2017-11-01,1.79,1.79,1.61,1.64,35747,0
2017-11-02,1.67,1.74,1.609,1.63,71486,0
2017-11-03,1.64,1.76,1.53,1.59,71977,0
2017-11-06,1.6,1.64,1.43,1.549,81917,0
2017-11-07,1.53,1.5793,1.4001,1.44,75929,0
2017-11-08,1.45,1.6613,1.4313,1.6537,45425,0
2017-11-09,1.57,1.74,1.5135,1.59,66537,0
2017-11-10,1.58,1.73,1.58,1.6199,63724,0
