Date,Open,High,Low,Close,Volume,OpenInt
2013-05-17,14.4,17.25,14.25,15,31500,0
2013-05-20,15,15.99,14.07,14.25,32324,0
2013-05-21,14.25,14.25,13.5,14.19,9147,0
2013-05-22,14.19,14.67,14.19,14.55,4553,0
2013-05-23,14.55,15,13.68,14.55,17944,0
2013-05-24,14.7,14.7,14.1,14.4,7264,0
2013-05-28,14.7,14.85,14.46,14.82,6608,0
2013-05-29,14.82,15.12,14.82,15.06,5855,0
2013-05-30,14.76,15.15,14.28,14.7,14087,0
2013-05-31,14.85,15.3,14.13,14.85,22042,0
2013-06-03,15.09,15.63,14.82,15.6,19514,0
2013-06-04,15.66,16.59,15.48,16.59,40093,0
2013-06-05,16.89,17.04,15.9,16.74,29469,0
2013-06-06,16.5,16.95,15.9,16.05,12085,0
2013-06-07,16.47,16.47,15.66,16.2,18584,0
2013-06-10,16.47,16.8,15.9,16.47,14450,0
2013-06-11,16.2,16.35,15.9,16.35,9958,0
2013-06-12,16.35,16.53,13.95,16.23,33015,0
2013-06-13,16.65,17.07,15.93,16.92,20688,0
2013-06-14,16.86,17.1,16.26,16.47,9455,0
2013-06-17,16.32,18.03,15.84,17.25,38080,0
2013-06-18,16.86,19.38,16.5,19.17,52919,0
2013-06-19,18.75,21,18.75,20.85,81775,0
2013-06-20,21.3,21.6,19.86,21,52069,0
2013-06-21,20.97,21,17.58,17.58,84591,0
2013-06-24,18.54,18.54,16.02,18.27,57808,0
2013-06-25,17.31,18.75,17.31,18.39,21229,0
2013-06-26,18.39,18.45,16.29,17.16,49016,0
2013-06-27,16.86,18.09,16.59,18.09,42156,0
2013-06-28,18.21,18.57,17.61,18.36,450900,0
2013-07-01,18.15,18.69,17.61,18.12,50680,0
2013-07-02,18.18,18.6,17.91,18.3,14069,0
2013-07-03,18.18,18.6,18.06,18.33,4707,0
2013-07-05,18.57,18.57,17.76,18,14811,0
2013-07-08,18.12,18.21,17.19,18,13079,0
2013-07-09,18.15,18.18,17.1,17.4,36184,0
2013-07-10,17.34,18,16.02,17.43,29811,0
2013-07-11,17.46,17.7,16.56,16.92,22399,0
2013-07-12,16.86,17.55,16.71,17.25,6506,0
2013-07-15,17.25,17.25,16.65,17.07,15744,0
2013-07-16,17.01,17.01,16.26,16.47,26704,0
2013-07-17,16.47,16.53,16.35,16.5,9330,0
2013-07-18,16.59,16.62,16.2,16.47,17064,0
2013-07-19,16.44,16.8,16.44,16.47,12251,0
2013-07-22,16.53,16.53,16.05,16.38,11279,0
2013-07-23,17.37,17.37,16.2,16.29,20411,0
2013-07-24,16.35,16.35,15.51,15.72,34877,0
2013-07-25,15.66,15.75,15.39,15.45,28583,0
2013-07-26,15.12,15.63,15,15.45,14869,0
2013-07-29,15.39,15.63,15.18,15.45,16801,0
2013-07-30,15.42,15.45,14.91,15.3,19331,0
2013-07-31,15.42,15.42,14.85,14.94,25666,0
2013-08-01,15.15,16.5,15.12,16.47,16252,0
2013-08-02,16.41,16.95,16.2,16.71,59736,0
2013-08-05,16.68,16.77,16.05,16.35,17969,0
2013-08-06,16.23,16.92,15.15,16.56,25367,0
2013-08-07,16.5,16.77,15.6,16.44,10850,0
2013-08-08,16.5,17.85,16.35,17.4,68490,0
2013-08-09,17.34,17.4,16.8,16.83,34026,0
2013-08-12,16.98,17.31,16.68,16.98,26202,0
2013-08-13,16.95,16.95,16.29,16.95,8840,0
2013-08-14,16.56,16.86,15.78,16.2,20728,0
2013-08-15,16.47,16.47,15.9,16.23,32293,0
2013-08-16,16.05,16.26,15.75,15.96,44902,0
2013-08-19,16.35,18.21,15.9,16.2,86041,0
2013-08-20,16.2,16.71,15.6,15.87,20931,0
2013-08-21,15.9,16.38,15.3,15.6,40353,0
2013-08-22,15.6,15.6,15.3,15.39,22711,0
2013-08-23,15.42,15.66,15.3,15.3,21263,0
2013-08-26,15.33,15.54,14.55,14.58,26395,0
2013-08-27,14.49,15,13.8,14.01,28479,0
2013-08-28,13.56,15.27,13.5,14.91,29737,0
2013-08-29,15.63,16.68,15.21,16.2,27643,0
2013-08-30,16.2,16.62,15.3,16.35,24704,0
2013-09-03,15.9,16.35,15.6,15.63,7602,0
2013-09-04,15.69,15.9,15.6,15.75,11426,0
2013-09-05,15.75,16.05,15.33,15.99,9133,0
2013-09-06,16.05,16.26,15.75,16.2,7912,0
2013-09-09,16.14,17.73,16.14,17.4,35044,0
2013-09-10,17.73,17.73,16.86,17.25,30960,0
2013-09-11,17.25,17.37,15.63,16.47,30672,0
2013-09-12,16.53,17.25,15.78,16.68,43386,0
2013-09-13,16.74,17.04,15.36,16.74,41038,0
2013-09-16,16.92,17.1,15.9,16.71,48044,0
2013-09-17,16.65,16.83,16.02,16.44,22174,0
2013-09-18,15.96,16.86,15.69,16.5,22133,0
2013-09-19,16.59,16.77,15.78,16.26,30100,0
2013-09-20,16.44,16.44,14.61,14.7,58229,0
2013-09-23,15.09,15.81,15,15.75,8292,0
2013-09-24,15.81,16.32,14.85,15.42,19853,0
2013-09-25,15.06,15.63,14.7,14.97,21258,0
2013-09-26,12.63,15.3,12.3,12.6,818906,0
2013-09-27,12.51,12.9,12.48,12.78,172067,0
2013-09-30,12.75,13.14,12.63,13.14,107959,0
2013-10-01,13.11,13.17,12.54,12.9,66591,0
2013-10-02,12.96,13.02,12.66,12.72,75459,0
2013-10-03,12.75,12.99,12.51,12.72,49419,0
2013-10-04,12.69,12.96,12.42,12.57,144694,0
2013-10-07,12.66,12.9,12.12,12.18,74281,0
2013-10-08,12.3,12.36,11.31,11.55,85600,0
2013-10-09,11.61,11.94,10.8,11.4,84055,0
2013-10-10,11.46,11.82,10.89,11.46,63458,0
2013-10-11,11.28,11.79,11.22,11.55,27097,0
2013-10-14,11.49,11.61,11.01,11.16,44213,0
2013-10-15,11.46,11.46,10.92,10.98,51345,0
2013-10-16,11.04,11.58,11.04,11.25,51213,0
2013-10-17,11.25,12.12,11.07,11.85,32448,0
2013-10-18,12.24,12.39,11.55,11.94,44263,0
2013-10-21,11.94,12.24,11.31,11.7,23022,0
2013-10-22,11.7,11.7,11.13,11.55,20858,0
2013-10-23,11.4,11.97,11.37,11.79,37666,0
2013-10-24,11.82,12.33,11.4,11.52,17970,0
2013-10-25,11.55,11.61,11.25,11.49,21121,0
2013-10-28,11.46,11.85,11.1,11.79,33569,0
2013-10-29,11.85,12.6,11.43,12.06,61605,0
2013-10-30,12.12,12.3,11.88,12,38677,0
2013-10-31,11.97,12.12,11.01,11.1,148765,0
2013-11-01,11.04,11.31,10.74,11.22,66277,0
2013-11-04,11.22,11.61,10.8,11.4,28881,0
2013-11-05,11.4,11.4,10.92,11.25,16687,0
2013-11-06,11.25,11.82,10.74,11.22,82575,0
2013-11-07,11.28,11.4,10.92,10.98,39645,0
2013-11-08,10.95,10.98,10.29,10.5,40541,0
2013-11-11,10.56,11.7,10.05,11.13,53166,0
2013-11-12,11.07,11.07,10.14,10.38,52731,0
2013-11-13,10.35,10.92,10.02,10.02,21255,0
2013-11-14,10.14,10.59,10.11,10.32,6157,0
2013-11-15,10.11,10.5,10.11,10.2,10840,0
2013-11-18,10.2,10.65,10.14,10.14,17666,0
2013-11-19,10.17,10.44,9.84,10.08,33494,0
2013-11-20,10.2,10.95,10.2,10.86,36896,0
2013-11-21,11.07,11.7,10.71,11.58,61595,0
2013-11-22,11.82,12.6,11.28,12.6,88538,0
2013-11-25,12.54,12.87,11.94,12.12,36265,0
2013-11-26,12.12,12.42,11.16,12.24,26720,0
2013-11-27,12.15,12.36,11.61,12.3,15244,0
2013-11-29,12.48,12.48,12.06,12.3,9589,0
2013-12-02,12.27,12.39,11.91,12.21,17469,0
2013-12-03,12.9,13.32,12.33,12.54,48271,0
2013-12-04,12.48,12.48,11.85,11.85,24258,0
2013-12-05,11.82,11.88,11.34,11.61,16761,0
2013-12-06,11.76,12.27,11.58,11.73,11161,0
2013-12-09,12.12,13.2,12.12,12.33,89932,0
2013-12-10,12.48,13.08,11.79,11.88,29053,0
2013-12-11,11.82,12.33,11.37,11.94,49240,0
2013-12-12,11.91,12.3,11.46,11.55,31933,0
2013-12-13,11.55,11.94,11.34,11.55,33697,0
2013-12-16,11.55,11.79,11.19,11.49,22006,0
2013-12-17,11.52,11.85,11.4,11.85,16664,0
2013-12-18,11.79,12.03,11.34,11.91,21353,0
2013-12-19,11.43,11.79,11.43,11.7,15909,0
2013-12-20,11.67,12.09,11.67,12.06,70998,0
2013-12-23,12.06,12.27,11.82,12.27,10581,0
2013-12-24,12.12,12.39,12.12,12.15,7035,0
2013-12-26,12.15,12.45,11.97,12.24,25704,0
2013-12-27,12.3,12.3,11.82,12,16830,0
2013-12-30,12,12.09,11.58,11.91,14167,0
2013-12-31,11.97,12.51,11.82,12.18,29681,0
2014-01-02,12.3,12.51,12.12,12.21,28425,0
2014-01-03,12.21,12.57,12.15,12.27,18423,0
2014-01-06,12.36,12.48,12,12.33,15849,0
2014-01-07,12.33,12.57,12.06,12.36,10205,0
2014-01-08,12.36,13.14,12.3,13.05,72869,0
2014-01-09,13.2,15.3,13.02,14.64,158329,0
2014-01-10,15.15,15.75,14.28,15.3,72008,0
2014-01-13,15.24,15.42,14.55,14.88,62314,0
2014-01-14,15,15.18,13.98,14.46,61077,0
2014-01-15,14.64,14.94,13.86,14.76,22660,0
2014-01-16,14.82,14.85,14.16,14.64,20082,0
2014-01-17,14.67,15.66,14.61,14.85,39023,0
2014-01-21,15.03,15.66,14.73,15.57,32691,0
2014-01-22,15.66,15.66,15.12,15.42,27163,0
2014-01-23,15.3,15.51,15.27,15.3,21753,0
2014-01-24,15.09,15.3,14.85,15.09,21477,0
2014-01-27,15,15.72,13.74,14.31,70070,0
2014-01-28,14.28,15.69,13.53,15.27,54560,0
2014-01-29,15.24,15.42,14.49,14.94,40221,0
2014-01-30,15,15.3,14.55,14.67,70166,0
2014-01-31,14.4,15.6,14.04,14.76,32611,0
2014-02-03,14.79,14.79,13.77,14.22,42649,0
2014-02-04,14.25,14.37,13.08,13.68,41148,0
2014-02-05,13.71,13.71,12.3,13.08,44698,0
2014-02-06,13.38,13.47,12.63,12.75,32448,0
2014-02-07,12.72,13.35,12.6,12.87,16940,0
2014-02-10,12.69,12.87,12.15,12.63,22752,0
2014-02-11,12.57,13.44,12.57,12.99,16445,0
2014-02-12,13.47,13.71,12.51,12.75,20591,0
2014-02-13,13.14,13.2,12.9,13.05,14943,0
2014-02-14,13.29,13.8,12.81,13.65,22443,0
2014-02-18,13.74,15.03,13.71,14.91,43747,0
2014-02-19,14.91,15.15,14.25,14.73,29749,0
2014-02-20,14.94,15.48,14.73,15.12,35551,0
2014-02-21,15.21,18.27,14.76,16.83,136826,0
2014-02-24,17.4,17.4,15.66,15.87,55361,0
2014-02-25,15.87,17.55,15.3,16.71,52531,0
2014-02-26,16.74,17.49,16.5,17.31,42655,0
2014-02-27,17.25,17.7,16.71,17.16,49590,0
2014-02-28,17.25,17.49,16.56,17.07,36222,0
2014-03-03,16.86,17.37,16.5,16.65,35621,0
2014-03-04,16.77,17.64,16.62,17.4,36614,0
2014-03-05,17.28,17.55,16.77,17.01,13161,0
2014-03-06,17.01,17.34,16.59,16.86,15850,0
2014-03-07,17.43,17.49,16.68,16.98,16581,0
2014-03-10,17.01,17.31,16.92,17.22,13469,0
2014-03-11,17.34,18.57,17.13,17.76,101017,0
2014-03-12,17.79,18.03,17.4,17.79,18868,0
2014-03-13,17.94,18.39,17.55,18.27,49771,0
2014-03-14,18.12,18.9,17.76,18.6,50755,0
2014-03-17,18.57,18.57,16.71,17.4,132026,0
2014-03-18,17.49,18.48,17.25,18.45,37493,0
2014-03-19,18.51,18.72,17.73,18.48,49688,0
2014-03-20,18.39,18.48,18,18.36,20532,0
2014-03-21,18.39,18.66,18.15,18.54,97672,0
2014-03-24,18.66,18.66,16.86,17.7,57909,0
2014-03-25,17.7,17.94,16.95,17.25,27012,0
2014-03-26,17.43,17.67,16.8,17.4,30500,0
2014-03-27,17.4,17.85,16.98,17.52,32052,0
2014-03-28,17.46,17.88,15.54,15.96,48820,0
2014-03-31,15.69,16.02,15.09,15.69,51476,0
2014-04-01,15.63,15.66,15,15.09,37720,0
2014-04-02,15.06,15.3,14.85,15.03,46755,0
2014-04-03,15.03,15.69,14.67,14.88,34851,0
2014-04-04,15.03,15.42,13.17,13.95,61468,0
2014-04-07,13.95,14.55,13.02,13.95,21659,0
2014-04-08,13.89,14.76,13.59,14.43,32456,0
2014-04-09,14.19,15.3,14.19,15.15,51272,0
2014-04-10,14.76,15.54,13.95,14.25,38058,0
2014-04-11,14.19,14.76,13.89,14.37,46094,0
2014-04-14,14.46,14.97,13.92,14.13,34328,0
2014-04-15,14.13,14.13,12.21,13.23,38913,0
2014-04-16,13.26,13.47,12,12.15,58055,0
2014-04-17,12.21,12.84,11.7,12.39,50070,0
2014-04-21,12.15,12.96,12.15,12.93,14792,0
2014-04-22,12.87,13.38,12.33,13.02,37035,0
2014-04-23,12.93,13.05,12.12,12.12,31496,0
2014-04-24,12.15,12.75,11.85,12.63,30782,0
2014-04-25,12.51,12.66,11.46,11.52,63074,0
2014-04-28,11.52,12.03,9.78,10.47,117338,0
2014-04-29,10.5,11.13,10.17,11.04,31976,0
2014-04-30,11.07,11.67,10.95,11.4,25029,0
2014-05-01,11.34,11.61,11.22,11.46,32193,0
2014-05-02,11.55,11.88,9.4501,9.4801,84599,0
2014-05-05,9.6,10.53,9.6,10.5,47617,0
2014-05-06,10.5,10.95,9.6,9.6,55479,0
2014-05-07,9.6,10.14,9.0301,9.1801,51466,0
2014-05-08,9.1201,9.4501,8.7301,8.7301,93321,0
2014-05-09,8.6701,9.1201,8.4601,9.0301,38556,0
2014-05-12,9.1201,9.78,9.1201,9.4501,20583,0
2014-05-13,9.3901,9.3901,8.6401,8.8201,31199,0
2014-05-14,8.7601,9.2701,8.6101,8.6401,20907,0
2014-05-15,8.5501,9.0601,8.5501,8.8801,51293,0
2014-05-16,8.4601,9.3901,8.4601,9.3001,33239,0
2014-05-19,9.0001,9.72,8.5501,9.0601,23420,0
2014-05-20,8.5801,8.8501,8.1001,8.5501,54005,0
2014-05-21,8.5501,8.5501,8.1601,8.2801,26294,0
2014-05-22,8.2501,8.7001,8.1601,8.6401,36469,0
2014-05-23,8.6701,8.7301,8.2501,8.4601,29973,0
2014-05-27,8.7301,9.0001,8.3701,8.7001,25164,0
2014-05-28,8.6401,9.0601,8.4001,8.9101,25262,0
2014-05-29,9.2101,9.2101,8.7601,9.0601,17120,0
2014-05-30,9.1201,9.1501,8.7001,9.0001,26281,0
2014-06-02,9.0601,9.0601,8.6701,8.8801,19127,0
2014-06-03,8.7901,9.2401,8.6701,8.8501,38482,0
2014-06-04,8.8501,9.1801,8.6101,9.0301,171395,0
2014-06-05,9.0001,9.3601,8.6401,8.7601,55191,0
2014-06-06,9.0601,10.35,8.7601,10.02,127006,0
2014-06-09,10.08,10.95,9.9,10.71,132269,0
2014-06-10,10.62,11.01,10.11,10.47,38833,0
2014-06-11,10.38,11.25,10.08,10.35,109897,0
2014-06-12,10.38,11.52,9.99,11.25,86360,0
2014-06-13,11.85,12.33,11.31,11.55,137690,0
2014-06-16,11.4,12.75,11.4,12.75,154738,0
2014-06-17,11.88,14.04,11.88,12.87,104344,0
2014-06-18,13.2,13.2,12.15,12.36,63606,0
2014-06-19,12.36,12.36,12.15,12.24,43050,0
2014-06-20,12.33,13.2,12.3,12.42,90753,0
2014-06-23,12.42,13.11,11.88,12.39,73172,0
2014-06-24,12.45,12.72,11.07,11.4,75289,0
2014-06-25,11.4,11.91,11.4,11.55,63712,0
2014-06-26,11.61,12.18,11.28,11.4,45183,0
2014-06-27,11.19,12,10.83,11.97,541300,0
2014-06-30,12.21,12.21,11.49,11.97,45055,0
2014-07-01,12.15,12.75,11.82,12.69,69462,0
2014-07-02,12.66,12.93,12.27,12.78,40800,0
2014-07-03,12.66,12.66,11.94,12.33,20102,0
2014-07-07,12.12,12.51,11.4,11.55,26664,0
2014-07-08,11.46,11.55,10.74,10.86,49649,0
2014-07-09,10.89,11.13,10.17,10.35,50893,0
2014-07-10,9.93,10.56,9.3001,9.6,48596,0
2014-07-11,9.93,9.93,9.6,9.66,15071,0
2014-07-14,9.84,9.96,9.4501,9.57,24848,0
2014-07-15,9.66,10.05,9.0301,9.1801,54210,0
2014-07-16,9.0301,9.1501,8.7301,8.9401,47372,0
2014-07-17,8.8501,9.0601,8.6401,8.8501,84290,0
2014-07-18,9.0901,9.4201,8.8201,9.2401,23730,0
2014-07-21,9.0601,9.4501,9.0601,9.2101,9380,0
2014-07-22,9.63,9.63,9.1501,9.3301,11860,0
2014-07-23,9.51,9.87,9.3601,9.87,24176,0
2014-07-24,9.9,10.14,9.75,10.14,29444,0
2014-07-25,9.93,10.29,9.2401,9.4801,18012,0
2014-07-28,9.51,9.9,8.9401,9.51,33619,0
2014-07-29,9.4801,9.9,9.3601,9.6,22341,0
2014-07-30,9.96,10.08,9.3901,9.87,10862,0
2014-07-31,9.81,10.2,9.54,10.05,21132,0
2014-08-01,9.6,10.17,9.0001,9.1201,19975,0
2014-08-04,9.1501,9.4501,9.1501,9.2101,9498,0
2014-08-05,9.3001,9.3601,9.0001,9.0601,9150,0
2014-08-06,9.1201,9.51,9.0601,9.3301,11126,0
2014-08-07,9.4201,9.4201,9.0001,9.0001,5167,0
2014-08-08,9.1801,10.08,9.0301,10.08,33192,0
2014-08-11,10.2,10.2,9.4201,9.6,14479,0
2014-08-12,9.6,9.93,9.1801,9.3001,12010,0
2014-08-13,9.3001,9.3001,9.1201,9.3001,4538,0
2014-08-14,9.1501,9.4801,9.1501,9.1801,8942,0
2014-08-15,9.1501,9.4801,9.0901,9.1501,4493,0
2014-08-18,9.1201,9.2401,8.7601,9.0001,15927,0
2014-08-19,9.75,9.75,8.7901,9.1801,30289,0
2014-08-20,9.1201,9.4201,8.8201,9.3001,21735,0
2014-08-21,9.4501,9.54,9.0301,9.0601,12263,0
2014-08-22,8.9401,9.2701,8.9101,9.1501,3761,0
2014-08-25,9.2701,9.3001,8.8801,9.0001,16559,0
2014-08-26,9.2401,9.51,8.9101,9.2701,13984,0
2014-08-27,8.9101,9.57,8.9101,9.3001,19262,0
2014-08-28,9.3901,9.4501,9.1201,9.3301,6973,0
2014-08-29,9.2401,10.2,9.2401,9.6,63693,0
2014-09-02,9.6,9.6,9.4501,9.54,7569,0
2014-09-03,9.54,9.78,9.3601,9.51,12624,0
2014-09-04,9.57,9.78,9.3001,9.4801,17152,0
2014-09-05,9.3901,9.4201,8.9101,9.0301,24051,0
2014-09-08,8.9401,9.1201,8.7001,8.8501,23982,0
2014-09-09,9.3301,9.3301,8.4001,8.5201,40207,0
2014-09-10,8.7001,8.8201,8.3101,8.6701,23396,0
2014-09-11,8.7001,9.1501,8.3401,8.3701,39672,0
2014-09-12,8.3701,8.4901,8.1601,8.2801,25353,0
2014-09-15,8.2201,8.8201,7.8001,8.0401,39379,0
2014-09-16,8.0701,8.7001,8.0401,8.4901,33037,0
2014-09-17,8.5201,8.6701,8.3401,8.4601,14775,0
2014-09-18,8.3701,8.3701,8.0701,8.1901,12641,0
2014-09-19,8.4301,8.9401,7.9501,8.9401,54199,0
2014-09-22,8.9401,9.2401,8.2801,9.0601,45013,0
2014-09-23,9.0901,9.2101,8.6701,8.8501,24577,0
2014-09-24,9.1501,9.1501,8.4601,8.8201,35574,0
2014-09-25,8.7601,8.7601,8.0101,8.0401,31845,0
2014-09-26,8.1301,8.3401,7.9201,8.1301,11159,0
2014-09-29,8.1601,8.4601,7.9501,8.2501,10118,0
2014-09-30,8.5801,8.8201,8.4001,8.7001,28258,0
2014-10-01,8.8201,8.8201,8.1001,8.1901,11957,0
2014-10-02,8.2501,8.9401,8.1601,8.6401,14003,0
2014-10-03,8.5801,9.1501,8.5501,8.6401,13632,0
2014-10-06,8.6401,8.9701,8.5501,8.7301,19238,0
2014-10-07,8.7001,9.2401,8.5501,8.6101,15564,0
2014-10-08,8.7001,9.0001,8.2504,8.3701,16165,0
2014-10-09,8.9101,8.9101,8.4001,8.7451,32014,0
2014-10-10,8.7001,9.0601,8.4001,8.4901,34106,0
2014-10-13,8.6701,8.7601,8.3101,8.4901,9118,0
2014-10-14,8.2801,9.2998,7.9837,8.0701,11950,0
2014-10-15,8.2201,8.4901,7.9501,8.2201,14252,0
2014-10-16,8.2201,8.7901,7.9804,8.7901,15409,0
2014-10-17,9.0001,9.0901,8.7601,8.9101,12838,0
2014-10-20,8.9701,9.0901,8.8501,9.0001,17983,0
2014-10-21,8.8801,9.3601,8.5201,9.3301,24730,0
2014-10-22,9.3001,9.75,8.8801,9.1801,35517,0
2014-10-23,9.1801,9.51,8.7901,8.8801,28968,0
2014-10-24,8.7901,9.2101,8.7901,8.8501,26890,0
2014-10-27,8.9401,8.9401,8.4601,8.7001,8953,0
2014-10-28,8.6101,8.8201,8.5201,8.6401,21198,0
2014-10-29,8.6701,8.7001,8.4301,8.5501,9750,0
2014-10-30,8.5501,8.7301,8.4301,8.5501,21840,0
2014-10-31,8.7001,8.7001,8.4001,8.4001,12699,0
2014-11-03,8.4001,8.8201,7.8901,8.0701,25321,0
2014-11-04,8.2501,8.4151,8.1301,8.1601,8407,0
2014-11-05,8.2801,8.3401,7.9801,8.2801,11563,0
2014-11-06,8.1601,8.2501,7.9501,8.0101,31381,0
2014-11-07,8.0701,8.3701,7.9501,8.1901,9665,0
2014-11-10,8.0701,8.5201,8.0701,8.4001,20561,0
2014-11-11,8.4301,8.4301,8.0101,8.1301,24953,0
2014-11-12,8.2501,8.5501,8.2201,8.4001,59319,0
2014-11-13,8.5201,8.5201,8.0551,8.0983,12550,0
2014-11-14,8.0401,8.1601,8.0101,8.1601,8187,0
2014-11-17,8.0101,8.1301,8.0101,8.0101,13167,0
2014-11-18,8.1001,8.1601,8.0101,8.0101,24535,0
2014-11-19,8.0101,8.0191,7.1017,7.4401,77845,0
2014-11-20,7.5001,7.8001,7.5001,7.6405,20705,0
2014-11-21,7.8301,8.1301,7.6801,7.8913,21165,0
2014-11-24,7.6801,7.9201,7.5001,7.9201,15266,0
2014-11-25,7.9201,7.9801,7.5304,7.7401,41998,0
2014-11-26,7.7029,7.9501,7.7029,7.7701,5711,0
2014-11-28,7.6231,8.2201,7.6231,8.1004,7717,0
2014-12-01,8.1001,8.1001,7.5301,7.7101,41188,0
2014-12-02,7.8301,8.1001,7.8301,7.9801,3876,0
2014-12-03,8.0701,8.1001,7.6501,7.6801,3181,0
2014-12-04,7.5901,8.0401,7.5001,7.7401,19936,0
2014-12-05,7.6501,7.9501,7.6501,7.6501,12738,0
2014-12-08,7.6801,7.8001,7.3501,7.7701,24700,0
2014-12-09,7.4101,7.6201,7.2001,7.3501,25344,0
2014-12-10,7.2901,7.6201,7.2301,7.2601,22194,0
2014-12-11,7.3801,7.6501,7.2301,7.5157,51602,0
2014-12-12,7.5601,7.7101,7.4701,7.5901,10303,0
2014-12-15,7.5004,7.7101,6.8404,7.0501,34891,0
2014-12-16,7.0801,7.2901,6.9304,7.1401,33985,0
2014-12-17,7.2901,7.7401,7.2304,7.5901,26105,0
2014-12-18,7.6801,7.9201,7.5001,7.7401,22490,0
2014-12-19,7.6501,8.0401,7.5001,8.0401,16629,0
2014-12-22,7.9501,8.1001,7.5601,7.6801,18946,0
2014-12-23,7.5001,7.5001,6.9901,7.0201,41900,0
2014-12-24,7.0201,7.2301,6.9301,7.1401,6831,0
2014-12-26,7.2301,7.9201,7.1851,7.7398,13648,0
2014-12-29,7.7701,7.8301,7.1401,7.1401,35066,0
2014-12-30,7.3141,7.5601,7.2004,7.5301,20250,0
2014-12-31,7.4101,7.8001,7.3846,7.7701,20814,0
2015-01-02,7.8001,7.8301,7.6801,7.7701,10364,0
2015-01-05,7.6501,7.8181,7.6501,7.7401,11793,0
2015-01-06,7.4701,7.5664,7.1401,7.3501,12531,0
2015-01-07,7.2901,7.6501,7.2001,7.4701,4033,0
2015-01-08,7.4701,8.6401,7.4251,8.5201,37546,0
2015-01-09,8.9101,10.05,8.7601,9.57,106320,0
2015-01-12,9.66,10.41,8.6701,8.9401,76795,0
2015-01-13,9.54,9.66,8.3701,8.7301,25968,0
2015-01-14,8.1901,12.69,8.1901,12,293850,0
2015-01-15,12.3,13.08,10.89,11.91,172380,0
2015-01-16,11.34,11.67,10.29,10.5,53109,0
2015-01-20,10.92,10.92,9.63,10.59,57375,0
2015-01-21,10.65,10.71,10.05,10.53,19233,0
2015-01-22,10.2,10.41,9.84,10.41,7216,0
2015-01-23,10.23,10.32,9.595,9.766,15419,0
2015-01-26,9.4501,10.5,9.2701,10.05,22371,0
2015-01-27,10.2,11.25,10.2,11.1,18125,0
2015-01-28,11.46,11.55,10.62,11.52,38253,0
2015-01-29,11.61,11.774,11.37,11.67,19996,0
2015-01-30,11.55,12.42,11.4,12.42,42979,0
2015-02-02,12.51,12.6,11.4,11.58,14251,0
2015-02-03,11.37,11.82,10.83,11.73,30456,0
2015-02-04,11.31,11.61,10.92,11.34,30337,0
2015-02-05,11.28,11.64,10.98,11.55,11051,0
2015-02-06,11.46,11.55,10.95,11.19,32368,0
2015-02-09,11.16,11.28,10.98,11.19,3647,0
2015-02-10,11.07,12,11.01,11.64,27758,0
2015-02-11,11.52,12.3,11.52,12.24,42420,0
2015-02-12,12.45,13.14,12,12.75,92270,0
2015-02-13,12.81,14.7,12.27,14.25,142131,0
2015-02-17,14.19,14.25,13.5,13.68,58401,0
2015-02-18,13.71,13.98,12.99,13.38,39495,0
2015-02-19,13.26,13.89,12.99,13.8,29298,0
2015-02-20,13.8,15.12,13.23,14.7,171127,0
2015-02-23,14.85,15,14.04,14.28,48809,0
2015-02-24,14.22,14.22,13.23,13.53,44237,0
2015-02-25,13.77,14.94,13.5,14.94,49785,0
2015-02-26,15.3,16.02,15.27,15.45,128461,0
2015-02-27,14.4,15.66,14.19,14.61,53338,0
2015-03-02,14.7,14.85,13.89,13.92,40800,0
2015-03-03,14.25,15.69,14.25,15.45,110632,0
2015-03-04,15.33,17.13,15.21,16.95,152898,0
2015-03-05,17.07,17.97,16.59,17.82,124032,0
2015-03-06,17.85,17.85,16.83,17.46,63966,0
2015-03-09,17.4,17.4,15.48,16.14,56733,0
2015-03-10,16.14,16.35,15.36,15.9,38966,0
2015-03-11,15.75,16.35,15.63,15.84,51366,0
2015-03-12,15.9,17.25,15.81,17.16,65966,0
2015-03-13,16.89,17.07,15.75,16.17,71233,0
2015-03-16,16.5,16.65,15.69,15.9,47266,0
2015-03-17,15.27,16.05,15.27,15.63,22333,0
2015-03-18,15.72,16.05,15.3,16.05,36433,0
2015-03-19,15.9,17.13,15.9,16.86,63399,0
2015-03-20,16.95,16.98,16.05,16.44,47433,0
2015-03-23,16.29,16.44,15.9,16.41,11833,0
2015-03-24,16.35,16.62,15.66,15.87,28233,0
2015-03-25,15.75,15.93,12.06,12.3,218664,0
2015-03-26,12.15,13.05,11.67,12.36,78366,0
2015-03-27,12.66,12.75,12.12,12.33,31466,0
2015-03-30,12.3,13.08,12.3,13.02,51466,0
2015-03-31,12.99,13.59,12.54,13.53,52433,0
2015-04-01,13.47,13.47,12.6,12.72,17333,0
2015-04-02,12.69,12.9,12.3,12.3,26266,0
2015-04-06,12.21,12.51,12.21,12.42,12967,0
2015-04-07,12.57,13.11,12.24,13.02,44094,0
2015-04-08,12.81,13.05,12.57,12.69,12700,0
2015-04-09,12.93,12.93,12.39,12.6,7931,0
2015-04-10,12.48,12.99,12.39,12.81,7300,0
2015-04-13,12.9,12.9,12.45,12.6,16667,0
2015-04-14,12.54,12.81,12.42,12.42,18800,0
2015-04-15,12.6,12.87,11.46,11.49,111437,0
2015-04-16,11.737,12.27,11.688,12.09,25674,0
2015-04-17,12.45,12.45,11.76,12,16633,0
2015-04-20,12.09,12.3,11.97,12.12,29630,0
2015-04-21,12,12.24,12,12,10345,0
2015-04-22,12.09,12.27,11.97,12.03,7668,0
2015-04-23,12.06,12.06,11.07,11.25,37100,0
2015-04-24,11.58,11.7,11.55,11.61,27666,0
2015-04-27,11.7,11.85,10.62,10.68,52233,0
2015-04-28,10.62,10.95,10.23,10.47,20566,0
2015-04-29,10.41,11.04,10.41,10.59,11500,0
2015-04-30,10.59,10.59,9.9,10.05,20333,0
2015-05-01,10.05,10.44,9.75,10.38,30366,0
2015-05-04,10.62,11.37,10.56,11.28,22500,0
2015-05-05,11.31,11.31,10.71,11.1,17466,0
2015-05-06,11.1,11.1,10.53,10.77,9063,0
2015-05-07,10.92,10.92,10.26,10.41,17606,0
2015-05-08,10.5,11.94,10.5,10.71,28833,0
2015-05-11,10.71,10.8,10.47,10.59,7100,0
2015-05-12,10.5,10.74,10.47,10.68,8793,0
2015-05-13,12.45,14.46,12.09,12.27,1130889,0
2015-05-14,12.6,12.72,11.34,12.03,158932,0
2015-05-15,12.03,12.21,11.655,12.06,25432,0
2015-05-18,11.94,11.94,11.61,11.76,27032,0
2015-05-19,11.85,12.36,11.55,11.94,40566,0
2015-05-20,11.76,12.03,11.58,11.82,17466,0
2015-05-21,11.79,12.24,11.7,12.12,24833,0
2015-05-22,12.24,12.3,11.97,12.09,12000,0
2015-05-26,12.15,12.21,11.7,11.76,15220,0
2015-05-27,12.03,12.15,11.73,11.97,28166,0
2015-05-28,12.03,12.3,11.76,12.24,32421,0
2015-05-29,12.24,14.1,12.24,13.86,164532,0
2015-06-01,13.86,14.46,13.38,14.28,54599,0
2015-06-02,14.1,15.312,13.86,14.85,159342,0
2015-06-03,14.88,15.42,14.88,15.15,89599,0
2015-06-04,14.97,15.36,14.7,15.36,66299,0
2015-06-05,15.36,17.04,15.15,16.95,200365,0
2015-06-08,17.25,18.15,16.23,16.74,187765,0
2015-06-09,16.83,16.83,15.36,16.44,103161,0
2015-06-10,16.08,16.92,15.75,16.83,76260,0
2015-06-11,16.86,17.19,16.56,17.01,67938,0
2015-06-12,16.89,17.19,16.53,17.01,20600,0
2015-06-15,16.41,18.09,16.38,17.64,62866,0
2015-06-16,17.58,18.3,17.28,17.55,89566,0
2015-06-17,17.67,18.69,17.37,18.54,113966,0
2015-06-18,18.69,19.2,18.12,18.63,85999,0
2015-06-19,18.72,18.72,17.49,18.33,73133,0
2015-06-22,18.45,18.63,17.67,18,53599,0
2015-06-23,17.94,18.21,16.86,17.34,75563,0
2015-06-24,17.22,17.52,16.26,16.32,86132,0
2015-06-25,16.29,17.16,15.75,16.47,69599,0
2015-06-26,16.29,16.95,15.33,15.93,1037890,0
2015-06-29,15.75,16.08,14.79,15,70533,0
2015-06-30,15.3,15.84,14.74,15.81,41759,0
2015-07-01,15.78,16.23,15.3,15.81,53999,0
2015-07-02,15.9,15.9,14.94,15,26500,0
2015-07-06,14.82,15.27,14.82,15.21,33066,0
2015-07-07,15.21,16.38,14.91,16.26,51899,0
2015-07-08,16.14,16.65,15.39,15.63,47000,0
2015-07-09,15.93,15.93,15.03,15.39,40733,0
2015-07-10,15.6,16.44,15,16.2,39966,0
2015-07-13,16.59,16.83,16.05,16.23,48133,0
2015-07-14,16.14,16.851,16.103,16.83,53555,0
2015-07-15,16.89,17.25,16.68,16.8,57004,0
2015-07-16,17.04,17.73,16.8,17.7,70799,0
2015-07-17,17.79,17.97,16.89,17.4,63899,0
2015-07-20,17.61,17.7,16.59,16.98,48933,0
2015-07-21,17.28,17.67,16.92,17.55,81433,0
2015-07-22,18.66,20.1,18.6,19.59,701693,0
2015-07-23,19.5,20.55,18.87,20.16,203131,0
2015-07-24,20.25,20.25,18.75,19.14,148632,0
2015-07-27,18.96,19.29,18.27,18.84,107266,0
2015-07-28,18.81,20.49,18.39,19.98,127665,0
2015-07-29,19.86,19.86,18.9,19.11,76733,0
2015-07-30,19.05,19.35,18.3,19.02,83832,0
2015-07-31,19.02,20.34,18.51,19.56,119965,0
2015-08-03,19.68,20.85,19.44,20.67,169992,0
2015-08-04,20.61,20.97,19.77,19.95,71199,0
2015-08-05,20.52,22.8,20.28,22.44,352130,0
2015-08-06,22.5,22.5,19.68,20.19,244535,0
2015-08-07,20.37,20.58,19.14,19.32,160765,0
2015-08-10,19.8,20.25,19.05,19.2,126332,0
2015-08-11,18.99,19.89,18.6,18.9,113263,0
2015-08-12,19.83,21.36,18.75,21.12,132665,0
2015-08-13,21.63,21.63,19.74,19.92,111032,0
2015-08-14,19.77,20.07,18.9,19.71,102732,0
2015-08-17,19.74,20.07,19.41,19.8,37766,0
2015-08-18,19.89,20.01,18.51,18.78,59766,0
2015-08-19,18.51,18.54,17.52,18.09,98032,0
2015-08-20,17.67,17.97,16.98,17.13,92366,0
2015-08-21,16.83,17.76,16.38,17.58,122565,0
2015-08-24,15.6,17.25,14.79,15.6,135138,0
2015-08-25,16.23,17.43,15.96,16.44,111166,0
2015-08-26,16.95,16.95,15.81,16.29,75499,0
2015-08-27,16.5,16.95,16.05,16.77,43233,0
2015-08-28,16.56,17.25,16.53,17.22,41700,0
2015-08-31,15.72,17.4,15.69,16.92,43833,0
2015-09-01,16.44,16.83,16.2,16.35,37666,0
2015-09-02,16.62,16.86,15.93,16.86,51299,0
2015-09-03,16.89,17.13,16.38,16.56,70766,0
2015-09-04,16.29,17.34,16.14,17.13,26700,0
2015-09-08,17.55,18.21,17.01,18,50566,0
2015-09-09,18.27,18.27,17.04,17.1,41866,0
2015-09-10,17.01,17.7,16.98,17.7,36667,0
2015-09-11,17.49,18.09,17.1,18.06,35933,0
2015-09-14,18.03,18.12,17.55,18.06,44866,0
2015-09-15,18.03,19.11,18.03,18.87,62766,0
2015-09-16,18.78,18.96,18.06,18.42,62866,0
2015-09-17,18.33,19.41,18.291,19.26,49038,0
2015-09-18,18.96,19.95,18.66,19.86,84399,0
2015-09-21,20.16,20.25,18.33,18.36,50799,0
2015-09-22,17.97,18.27,17.4,18.21,46900,0
2015-09-23,18.33,18.48,17.43,18,23433,0
2015-09-24,17.88,19.74,17.88,19.47,100366,0
2015-09-25,18,18.36,13.5,14.85,396963,0
2015-09-28,13.5,14.4,11.07,12.24,238822,0
2015-09-29,12.48,12.48,11.22,11.58,140632,0
2015-09-30,11.79,12.06,11.04,11.55,226864,0
2015-10-01,11.52,11.55,10.59,11.16,67766,0
2015-10-02,10.95,11.46,10.56,11.34,47600,0
2015-10-05,11.4,12.06,11.13,11.67,80885,0
2015-10-06,11.58,11.64,10.5,10.86,59666,0
2015-10-07,10.86,12.03,10.53,11.55,55733,0
2015-10-08,11.46,12.03,10.68,11.61,75799,0
2015-10-09,11.85,14.19,11.58,12.54,147065,0
2015-10-12,12.87,13.71,12.63,13.59,91103,0
2015-10-13,13.53,13.98,12.63,12.69,59899,0
2015-10-14,12.63,13.53,12.36,12.36,40566,0
2015-10-15,12.36,13.29,12.33,13.17,31200,0
2015-10-16,13.23,14.28,13.17,14.1,73433,0
2015-10-19,13.98,14.55,13.35,13.77,39466,0
2015-10-20,13.8,14.1,12.63,12.69,49439,0
2015-10-21,12.78,12.87,11.82,12.24,51999,0
2015-10-22,12.27,12.69,11.82,12.12,38766,0
2015-10-23,12.3,12.63,11.91,12.51,26966,0
2015-10-26,12.39,12.75,12.21,12.63,28633,0
2015-10-27,12.57,12.81,12,12.36,203031,0
2015-10-28,12.39,13.35,12.09,13.2,82033,0
2015-10-29,13.23,13.59,12.24,12.3,69166,0
2015-10-30,12.3,12.45,11.4,11.46,106599,0
2015-11-02,11.4,13.095,11.4,12.84,57616,0
2015-11-03,12.87,13.86,11.34,13.32,92832,0
2015-11-04,13.35,13.95,13.11,13.68,73027,0
2015-11-05,13.86,15,13.05,14.67,96999,0
2015-11-06,14.82,16.8,14.04,16.5,113266,0
2015-11-09,16.41,16.68,15.57,16.2,57216,0
2015-11-10,16.05,16.47,15.63,16.17,28133,0
2015-11-11,16.29,16.29,15.48,15.66,26666,0
2015-11-12,15.45,15.63,14.73,15.12,45433,0
2015-11-13,15.03,16.11,14.79,15.78,42766,0
2015-11-16,15.93,17.07,15.54,15.84,60566,0
2015-11-17,15.78,16.59,15.27,16.14,47633,0
2015-11-18,16.29,16.77,15.87,16.74,27600,0
2015-11-19,16.74,16.83,15.84,16.35,36533,0
2015-11-20,16.47,16.68,15.99,16.32,30666,0
2015-11-23,16.02,16.95,15.99,16.77,45500,0
2015-11-24,16.65,17.19,16.23,17.19,26233,0
2015-11-25,17.13,17.82,17.13,17.76,35300,0
2015-11-27,17.82,18.36,17.7,17.97,32566,0
2015-11-30,18.03,18.12,17.31,17.7,31166,0
2015-12-01,17.79,18.54,17.19,17.25,38109,0
2015-12-02,17.1,17.67,17.1,17.58,17289,0
2015-12-03,17.61,18.03,14.07,15.12,133005,0
2015-12-04,15.06,15.78,14.88,15.57,27900,0
2015-12-07,15.48,15.48,14.76,14.82,29500,0
2015-12-08,14.58,15.63,14.58,15.27,44836,0
2015-12-09,15.15,15.27,14.79,14.88,16133,0
2015-12-10,14.85,15.12,14.76,14.82,22833,0
2015-12-11,14.55,14.82,13.68,13.74,35100,0
2015-12-14,13.74,13.95,13.38,13.56,34387,0
2015-12-15,13.65,14.4,13.53,14.19,24566,0
2015-12-16,14.37,14.97,14.13,14.91,29800,0
2015-12-17,15.06,15.72,14.94,15.45,24266,0
2015-12-18,15.36,15.72,14.13,15.54,39700,0
2015-12-21,15.69,16.29,15.27,15.84,21333,0
2015-12-22,17.07,17.1,14.79,15.09,51274,0
2015-12-23,15,15.3,14.79,15.09,28233,0
2015-12-24,14.91,14.91,14.07,14.22,26985,0
2015-12-28,14.1,14.49,13.89,13.98,31292,0
2015-12-29,14.07,14.46,13.89,14.31,25312,0
2015-12-30,14.31,14.37,13.8,14.01,21854,0
2015-12-31,13.89,14.34,13.23,13.65,142637,0
2016-01-04,13.35,13.86,12.81,13.11,40184,0
2016-01-05,13.14,13.47,12.9,13.32,19017,0
2016-01-06,13.08,13.53,12.87,13.2,29070,0
2016-01-07,12.87,12.9,12.3,12.3,26937,0
2016-01-08,12.39,12.63,10.65,10.71,135501,0
2016-01-11,10.71,10.83,9.84,10.17,52948,0
2016-01-12,10.32,10.56,8.8501,9.93,88813,0
2016-01-13,9.93,9.93,8.7151,8.8501,67559,0
2016-01-14,8.2501,9.4501,8.1601,9.1501,88848,0
2016-01-15,8.7301,9.1501,8.6101,9.0601,55533,0
2016-01-19,9.2401,10.26,8.6401,8.7601,68799,0
2016-01-20,8.5501,9.2101,8.1301,8.8801,215766,0
2016-01-21,8.9101,9.1201,8.6401,8.8201,30548,0
2016-01-22,9.0001,9.0901,8.5501,8.9101,86259,0
2016-01-25,8.8201,9.1501,8.4901,8.4901,23060,0
2016-01-26,8.5501,8.5801,8.0101,8.1601,42022,0
2016-01-27,8.1001,8.2801,7.6501,7.7101,30173,0
2016-01-28,7.8001,7.8601,7.1701,7.2901,43646,0
2016-01-29,7.2901,7.7701,7.2601,7.7101,182993,0
2016-02-01,7.7401,7.9201,7.3201,7.8301,98300,0
2016-02-02,7.6501,7.9801,7.5001,7.7101,44923,0
2016-02-03,7.8001,7.8001,7.0501,7.4401,37007,0
2016-02-04,7.3801,7.8001,7.1701,7.5001,33271,0
2016-02-05,7.5001,7.5901,6.7201,6.8401,81103,0
2016-02-08,6.7801,6.7801,6.2701,6.5101,35802,0
2016-02-09,6.3601,6.7501,6.3601,6.5101,35573,0
2016-02-10,6.5401,6.8101,6.2701,6.3601,31175,0
2016-02-11,6.1801,6.5701,6.1801,6.3601,32329,0
2016-02-12,6.4501,6.6301,6.1501,6.4501,38422,0
2016-02-16,6.6601,7.0351,6.4501,6.9301,26628,0
2016-02-17,6.9301,7.2301,6.8701,7.2001,26520,0
2016-02-18,7.2601,7.5301,6.6901,6.6901,40705,0
2016-02-19,6.6901,7.0501,6.6901,6.9901,18303,0
2016-02-22,7.2001,7.2001,6.8701,6.9301,14863,0
2016-02-23,6.9001,7.0201,6.6001,6.6001,14323,0
2016-02-24,6.5701,6.6301,6.1801,6.6301,26252,0
2016-02-25,6.6301,6.6601,6.1201,6.3901,41017,0
2016-02-26,6.3601,7.3801,6.3601,7.0201,38101,0
2016-02-29,7.0801,7.5001,6.7501,6.7801,30259,0
2016-03-01,6.7501,6.9001,6.6001,6.8101,47922,0
2016-03-02,6.8101,7.8301,6.7801,7.7101,131137,0
2016-03-03,8.2501,8.7001,7.8001,7.8901,91682,0
2016-03-04,7.9201,8.9401,7.8301,8.1001,45600,0
2016-03-07,8.1001,8.9401,8.1001,8.9401,33642,0
2016-03-08,9.1501,9.1501,8.0251,8.1001,40659,0
2016-03-09,8.1601,8.2531,7.7401,7.8001,69918,0
2016-03-10,7.8001,7.9201,6.7501,7.3201,76212,0
2016-03-11,7.4101,7.5001,6.9601,7.5001,30205,0
2016-03-14,7.4701,7.6501,7.2301,7.5301,161635,0
2016-03-15,7.5901,7.6816,7.1701,7.2601,57661,0
2016-03-16,7.2601,7.3801,6.9301,6.9901,56639,0
2016-03-17,6.9901,7.2301,6.7801,7.1701,25071,0
2016-03-18,7.2601,7.6201,7.0201,7.5901,31189,0
2016-03-21,7.6801,8.2501,7.5901,7.7401,40781,0
2016-03-22,7.6801,8.1001,7.6801,7.8901,20401,0
2016-03-23,7.8001,8.0701,7.0501,7.2301,45049,0
2016-03-24,7.5301,7.5301,7.0201,7.0501,27566,0
2016-03-28,7.0801,7.0801,6.6526,6.6901,29589,0
2016-03-29,6.7201,7.1401,6.5701,7.1101,37090,0
2016-03-30,7.1701,7.3198,6.9001,6.9901,20639,0
2016-03-31,7.0801,7.5301,6.9601,7.5001,54567,0
2016-04-01,7.4401,7.7101,7.3501,7.6801,28976,0
2016-04-04,7.7101,8.0101,7.5904,7.7401,28035,0
2016-04-05,7.6801,7.7401,7.4701,7.5901,26211,0
2016-04-06,7.5601,7.9801,7.4101,7.9501,27640,0
2016-04-07,7.9201,7.9798,7.5601,7.5601,22348,0
2016-04-08,7.8001,7.8001,7.1701,7.2601,30746,0
2016-04-11,7.3501,7.4101,7.1701,7.2001,40943,0
2016-04-12,7.2601,7.2901,6.9601,7.0501,23858,0
2016-04-13,7.1101,7.8601,6.9001,7.6801,49061,0
2016-04-14,7.6801,7.8901,7.5901,7.7701,18537,0
2016-04-15,7.7101,8.2201,7.7101,8.0701,38703,0
2016-04-18,8.9701,9.0001,7.6201,7.6801,114791,0
2016-04-19,7.6501,7.9201,7.0801,7.8601,73609,0
2016-04-20,7.8601,9.3301,7.8601,8.8801,203434,0
2016-04-21,9.0001,10.23,8.8804,9.3001,189110,0
2016-04-22,9.2401,10.05,8.8801,9.96,68934,0
2016-04-25,10.47,11.334,9.2701,9.3601,163352,0
2016-04-26,9.3901,9.4201,8.4901,9.3601,70973,0
2016-04-27,9.4201,9.54,8.8801,8.9701,48730,0
2016-04-28,9.0901,9.1501,8.8201,9.0001,33132,0
2016-04-29,8.8201,9.0001,8.2201,8.2801,39695,0
2016-05-02,8.3701,8.4301,7.9201,8.1601,40594,0
2016-05-03,8.0701,8.2201,7.6801,7.8001,26032,0
2016-05-04,7.6801,7.9201,6.9511,7.1101,61097,0
2016-05-05,7.7101,7.7101,7.0201,7.0501,45578,0
2016-05-06,6.9601,7.1701,6.7501,6.9601,35893,0
2016-05-09,7.0501,7.3801,6.8701,7.2916,26511,0
2016-05-10,7.5001,7.5001,6.8401,6.9001,37075,0
2016-05-11,6.9001,6.9001,6.4501,6.4501,64402,0
2016-05-12,6.4801,6.5401,6.0601,6.2101,51310,0
2016-05-13,6.2101,6.3001,6.0901,6.2101,23592,0
2016-05-16,6.2101,6.3601,6.1201,6.3301,12126,0
2016-05-17,6.3001,6.3901,6.0601,6.1126,30815,0
2016-05-18,6.0601,6.2401,6.0601,6.1501,19814,0
2016-05-19,6.1801,6.2701,6.0001,6.0901,19545,0
2016-05-20,6.0901,6.3001,6.0433,6.2701,19695,0
2016-05-23,6.2701,6.4801,6.1501,6.3601,55775,0
2016-05-24,6.5401,6.5401,5.9401,6.2101,117737,0
2016-05-25,6.2101,6.3601,6.0301,6.2701,35457,0
2016-05-26,6.2401,6.3601,6.1501,6.2701,16843,0
2016-05-27,6.3601,6.4501,6.2401,6.3901,36135,0
2016-05-31,6.4501,7.0801,6.4501,6.9301,58957,0
2016-06-01,6.9301,6.9601,6.7501,6.8401,68842,0
2016-06-02,6.7501,6.7504,6.0001,6.1201,120813,0
2016-06-03,6.1501,6.4201,6.0001,6.2701,80152,0
2016-06-06,6.1501,6.3301,6.1201,6.1801,29659,0
2016-06-07,6.1501,6.1801,5.8801,5.9701,78429,0
2016-06-08,3,4.02,2.76,3.78,726136,0
2016-06-09,3.78,3.81,3.6,3.72,104223,0
2016-06-10,3.66,3.72,3.45,3.51,153512,0
2016-06-13,3.54,3.57,3.21,3.24,74538,0
2016-06-14,3.24,3.42,2.8203,2.8203,131368,0
2016-06-15,2.85,3.06,2.85,3.03,93933,0
2016-06-16,3.03,3.03,2.88,2.9883,129620,0
2016-06-17,3,3.18,2.97,3.03,61012,0
2016-06-20,3.06,3.21,3,3.06,73657,0
2016-06-21,3.09,3.09,2.835,2.8803,93739,0
2016-06-22,2.82,3.0024,2.82,2.8797,77763,0
2016-06-23,2.94,3,2.85,2.9181,70727,0
2016-06-24,2.85,3.18,2.7432,3.09,155893,0
2016-06-27,3.15,4.77,3.15,4.11,2263171,0
2016-06-28,4.14,4.17,3.42,3.57,469270,0
2016-06-29,3.69,3.75,3.33,3.39,121467,0
2016-06-30,3.45,3.54,3.3,3.45,87246,0
2016-07-01,3.45,3.9,3.45,3.81,137570,0
2016-07-05,3.81,3.81,3.6,3.72,92220,0
2016-07-06,3.75,3.78,3.63,3.69,46215,0
2016-07-07,3.72,3.78,3.45,3.54,64873,0
2016-07-08,3.57,3.69,3.51,3.6,41332,0
2016-07-11,3.57,3.735,3.54,3.555,35877,0
2016-07-12,3.51,3.63,3.51,3.57,32073,0
2016-07-13,3.54,3.63,3.51,3.54,27859,0
2016-07-14,3.51,3.6,3.36,3.51,70028,0
2016-07-15,3.48,3.51,3.33,3.39,50450,0
2016-07-18,3.69,3.69,3.48,3.66,85779,0
2016-07-19,3.63,3.636,3.39,3.42,62083,0
2016-07-20,3.42,3.51,3.18,3.18,100258,0
2016-07-21,3.21,3.42,3.21,3.39,59396,0
2016-07-22,3.39,3.39,3.18,3.21,64609,0
2016-07-25,3.24,3.24,3.09,3.12,49568,0
2016-07-26,3.15,3.3,3.09,3.27,53565,0
2016-07-27,3.24,3.45,3.24,3.27,43171,0
2016-07-28,3.24,3.4461,3.24,3.27,40136,0
2016-07-29,3.273,3.36,3.27,3.27,27667,0
2016-08-01,3.3,3.3,3.06,3.09,70061,0
2016-08-02,3.09,3.18,3,3.12,71762,0
2016-08-03,3.15,3.2697,3.0894,3.24,43803,0
2016-08-04,3.36,3.36,3.06,3.09,63124,0
2016-08-05,3.09,3.18,3,3.03,53143,0
2016-08-08,3,3.18,3,3,23865,0
2016-08-09,3.45,4.14,3.18,3.51,847220,0
2016-08-10,3.48,3.6,3.15,3.21,151341,0
2016-08-11,3.21,3.36,3.15,3.33,38883,0
2016-08-12,3.36,3.42,3.21,3.24,49248,0
2016-08-15,3.24,3.297,3.12,3.15,40506,0
2016-08-16,3.15,3.24,3.075,3.15,78937,0
2016-08-17,3.15,3.15,3,3.12,32563,0
2016-08-18,3.03,3.12,3.03,3.09,15681,0
2016-08-19,3.09,3.21,3.03,3.075,18154,0
2016-08-22,3.12,3.12,2.85,2.91,148127,0
2016-08-23,2.94,3,2.8503,2.865,83769,0
2016-08-24,2.865,2.88,2.76,2.76,57602,0
2016-08-25,2.73,2.88,2.67,2.67,42022,0
2016-08-26,2.7,2.76,2.61,2.6103,18368,0
2016-08-29,2.64,2.6637,2.55,2.6403,36441,0
2016-08-30,2.67,2.7,2.61,2.7,27804,0
2016-08-31,2.73,2.88,2.73,2.88,30407,0
2016-09-01,2.85,2.97,2.64,2.6997,44609,0
2016-09-02,2.844,2.844,2.646,2.67,26412,0
2016-09-06,2.7,2.76,2.61,2.7378,15063,0
2016-09-07,2.7,2.82,2.64,2.7,14204,0
2016-09-08,2.6364,2.76,2.61,2.6883,25449,0
2016-09-09,2.64,2.694,2.61,2.61,22839,0
2016-09-12,2.64,2.6628,2.61,2.6244,12069,0
2016-09-13,2.61,2.688,2.46,2.4645,31867,0
2016-09-14,2.46,2.6337,2.46,2.49,21000,0
2016-09-15,2.55,2.55,2.4933,2.544,25234,0
2016-09-16,2.469,2.55,2.4546,2.4546,33268,0
2016-09-19,2.46,2.49,2.4,2.46,25011,0
2016-09-20,2.46,2.46,2.3397,2.3397,51208,0
2016-09-21,2.37,2.46,2.3403,2.3406,47558,0
2016-09-22,2.4,2.4,2.34,2.3421,23899,0
2016-09-23,2.397,2.397,2.31,2.3103,32313,0
2016-09-26,2.4,2.4,2.2203,2.2203,51865,0
2016-09-27,2.22,2.25,2.19,2.25,10077,0
2016-09-28,2.25,2.25,2.13,2.16,49548,0
2016-09-29,2.1711,2.25,2.13,2.16,44729,0
2016-09-30,2.13,2.2485,2.0853,2.16,49096,0
2016-10-03,2.103,2.19,2.085,2.0856,38650,0
2016-10-04,2.1,2.1,1.8603,1.89,109026,0
2016-10-05,1.89,2.2917,1.8663,2.121,315203,0
2016-10-06,2.1,2.16,1.92,1.92,91818,0
2016-10-07,1.905,1.977,1.905,1.9647,26095,0
2016-10-10,1.89,2.034,1.89,1.95,23429,0
2016-10-11,1.9155,2.028,1.74,1.773,113009,0
2016-10-12,1.86,1.98,1.8012,1.98,79413,0
2016-10-13,2.01,2.0361,1.92,2.004,49004,0
2016-10-14,1.9764,2.01,1.86,1.9197,17051,0
2016-10-17,2.004,2.004,1.86,1.9188,9888,0
2016-10-18,1.95,1.95,1.9053,1.9101,31960,0
2016-10-19,1.9038,2.04,1.9038,2.01,36555,0
2016-10-20,2.01,2.16,2.01,2.07,74019,0
2016-10-21,2.0787,2.16,2.0787,2.1,17442,0
2016-10-24,2.205,2.2068,2.0103,2.016,17603,0
2016-10-25,1.965,2.07,1.875,1.875,24329,0
2016-10-26,1.875,2.0664,1.875,2.04,42680,0
2016-10-27,2.04,2.0664,1.941,2.0178,7566,0
2016-10-28,2.0664,2.16,1.95,2.13,18106,0
2016-10-31,2.16,2.16,1.965,2.01,25369,0
2016-11-01,2.16,2.16,2.01,2.0352,15583,0
2016-11-02,2.154,2.154,1.89,1.89,55591,0
2016-11-03,1.845,2.04,1.845,1.89,27283,0
2016-11-04,1.9209,2.04,1.92,2.01,38874,0
2016-11-07,2.0043,2.0385,1.8,1.8903,39560,0
2016-11-08,1.905,1.974,1.77,1.77,44168,0
2016-11-09,1.7187,1.77,1.5678,1.65,81486,0
2016-11-10,1.8,2.0856,1.65,1.95,99153,0
2016-11-11,1.98,2.1318,1.8903,2.055,75742,0
2016-11-14,2.1,2.1597,1.98,2.13,20303,0
2016-11-15,2.1597,2.16,1.9641,2.0979,10316,0
2016-11-16,2.1,2.163,1.9986,2.16,60893,0
2016-11-17,2.1,2.19,1.9878,2.1753,26214,0
2016-11-18,2.1663,2.4672,2.1075,2.4672,51067,0
2016-11-21,2.52,2.7,2.31,2.6436,42604,0
2016-11-22,2.73,2.9175,2.5878,2.8497,116040,0
2016-11-23,2.76,2.88,2.55,2.85,43462,0
2016-11-25,2.88,3.15,2.7603,3,48953,0
2016-11-28,3,3.06,2.88,2.88,76400,0
2016-11-29,2.82,2.94,2.64,2.7,45611,0
2016-11-30,2.82,2.82,2.28,2.3997,77734,0
2016-12-01,2.31,2.5326,2.25,2.4903,18414,0
2016-12-02,2.49,2.8197,2.4567,2.61,144629,0
2016-12-05,2.55,2.6997,2.01,2.55,50359,0
2016-12-06,2.5458,2.6697,2.4423,2.5605,14331,0
2016-12-07,2.55,2.625,2.322,2.3775,80555,0
2016-12-08,2.28,2.4,2.274,2.31,71713,0
2016-12-09,2.3424,2.46,2.28,2.4,33240,0
2016-12-12,2.31,2.4,2.28,2.31,24257,0
2016-12-13,2.25,2.3877,1.8921,2.007,159053,0
2016-12-14,1.9764,2.064,1.77,1.83,126149,0
2016-12-15,1.95,2.0406,1.8963,2.01,43073,0
2016-12-16,2.0697,2.0697,1.8657,1.9875,21610,0
2016-12-19,1.956,2.07,1.956,2.0457,21352,0
2016-12-20,1.962,2.22,1.962,2.22,43695,0
2016-12-21,2.2158,2.31,2.1915,2.22,15838,0
2016-12-22,2.22,2.331,2.22,2.25,23957,0
2016-12-23,2.232,2.3097,2.01,2.07,31755,0
2016-12-27,1.98,2.1,1.98,2.0106,95702,0
2016-12-28,1.962,2.04,1.836,1.8555,97148,0
2016-12-29,1.9482,1.9758,1.86,1.935,72977,0
2016-12-30,1.9521,2.01,1.86,1.89,52085,0
2017-01-03,1.866,2.01,1.866,1.9794,12191,0
2017-01-04,2.01,2.1597,2.01,2.0412,12557,0
2017-01-05,2.4,3.51,2.37,2.547,1266684,0
2017-01-06,2.55,2.6703,2.385,2.6703,126338,0
2017-01-09,2.76,2.76,2.46,2.565,51670,0
2017-01-10,2.505,2.55,2.46,2.55,46650,0
2017-01-11,2.55,2.6127,2.4,2.4036,53947,0
2017-01-12,2.52,2.5881,2.34,2.538,68809,0
2017-01-13,2.595,2.595,2.4303,2.4609,7506,0
2017-01-17,2.58,2.58,2.34,2.4,33581,0
2017-01-18,2.5407,2.541,2.4,2.415,15724,0
2017-01-19,2.49,2.49,2.3403,2.349,24231,0
2017-01-20,2.349,2.511,2.16,2.34,38469,0
2017-01-23,2.355,2.427,2.19,2.25,14985,0
2017-01-24,2.25,2.4927,2.1,2.205,33238,0
2017-01-25,2.25,2.46,2.1003,2.4489,38908,0
2017-01-26,2.37,2.4,2.22,2.3649,16586,0
2017-01-27,2.4,2.4,2.142,2.34,30903,0
2017-01-30,2.298,2.364,2.226,2.3313,24429,0
2017-01-31,2.2923,2.331,2.2284,2.319,16037,0
2017-02-01,2.3331,2.3331,2.3106,2.3331,7286,0
2017-02-02,2.31,2.34,2.25,2.34,7358,0
2017-02-03,2.28,2.34,2.28,2.3148,9298,0
2017-02-06,2.22,2.31,2.22,2.2269,15643,0
2017-02-07,2.13,2.307,2.1,2.1,57761,0
2017-02-08,2.205,2.205,2.1,2.1,27931,0
2017-02-09,2.1627,2.22,2.16,2.19,15770,0
2017-02-10,2.16,2.16,2.103,2.16,4338,0
2017-02-13,2.16,2.28,2.106,2.16,13746,0
2017-02-14,2.16,2.16,2.1,2.1066,32633,0
2017-02-15,2.1,2.145,2.1,2.1072,14742,0
2017-02-16,2.1072,2.1303,2.07,2.1,15325,0
2017-02-17,2.0703,2.16,2.04,2.13,24429,0
2017-02-21,2.22,2.22,1.9872,2.07,19298,0
2017-02-22,2.13,2.13,1.881,2.04,53946,0
2017-02-23,2.0835,2.1,1.986,2.085,34467,0
2017-02-24,2.19,2.2494,2.0316,2.1,31896,0
2017-02-27,2.19,2.1972,1.92,2.04,40459,0
2017-02-28,2.19,2.34,2.0364,2.1,63886,0
2017-03-01,2.1819,2.1819,2.04,2.13,4018,0
2017-03-02,2.16,2.16,2.04,2.046,22067,0
2017-03-03,2.0697,2.0697,1.89,1.9752,48724,0
2017-03-06,2.0739,2.0877,1.9512,2.01,6473,0
2017-03-07,2.16,2.43,2.07,2.3544,167481,0
2017-03-08,2.37,2.88,2.3472,2.58,409472,0
2017-03-09,2.52,2.6361,2.25,2.4603,101942,0
2017-03-10,2.58,2.58,2.2503,2.4312,50372,0
2017-03-13,2.5123,2.64,2.23,2.28,102775,0
2017-03-14,2.23,2.2499,1.98,2.13,70593,0
2017-03-15,2.14,2.26,2.0149,2.17,30046,0
2017-03-16,2.15,2.27,2.06,2.25,49175,0
2017-03-17,2.24,2.275,2.16,2.21,53405,0
2017-03-20,2.18,2.2,2.0801,2.0801,30818,0
2017-03-21,2.04,2.14,1.9,1.91,36440,0
2017-03-22,1.9,2,1.88,1.98,45078,0
2017-03-23,1.98,2,1.92,1.98,15137,0
2017-03-24,1.98,1.99,1.93,1.98,26719,0
2017-03-27,1.95,2.19,1.95,2.13,38857,0
2017-03-28,2.19,2.19,2.051,2.11,34245,0
2017-03-29,2.2894,2.2894,2.03,2.04,33222,0
2017-03-30,2.14,2.14,1.97,1.97,27121,0
2017-03-31,2,2.09,1.91,2,12817,0
2017-04-03,2.01,2.034,1.92,1.92,24772,0
2017-04-04,1.9,1.95,1.9,1.91,35051,0
2017-04-05,1.94,2.13,1.82,1.96,73690,0
2017-04-06,1.95,2,1.866,2,12324,0
2017-04-07,1.98,2.13,1.96,2.08,43121,0
2017-04-10,2.11,2.13,2.01,2.05,37352,0
2017-04-11,2.09,2.15,1.92,1.99,51726,0
2017-04-12,2.01,2.3024,2.01,2.15,127739,0
2017-04-13,2.25,2.8475,2.25,2.35,1107395,0
2017-04-17,2.22,2.37,2.1388,2.37,65785,0
2017-04-18,2.25,2.25,2.19,2.2,46246,0
2017-04-19,2.22,2.22,2.11,2.13,37010,0
2017-04-20,2.12,2.25,2.05,2.19,91958,0
2017-04-21,2.1999,2.24,2.06,2.09,46959,0
2017-04-24,2.1,2.24,2.01,2.09,63609,0
2017-04-25,2.07,2.12,2.044,2.08,35151,0
2017-04-26,2.05,2.19,2.0161,2.19,52782,0
2017-04-27,2.19,2.21,2.11,2.17,52790,0
2017-04-28,2.19,2.2,2.07,2.1,14453,0
2017-05-01,2.0801,2.16,2,2.02,139853,0
2017-05-02,2,2.03,1.9,1.92,50918,0
2017-05-03,1.9,2.07,1.8,2,80743,0
2017-05-04,1.9647,2.038,1.82,1.9262,22406,0
2017-05-05,1.98,1.98,1.81,1.83,39050,0
2017-05-08,1.83,1.93,1.8,1.81,47398,0
2017-05-09,1.8,1.89,1.8,1.83,31127,0
2017-05-10,1.83,1.95,1.8,1.9,37653,0
2017-05-11,1.88,2.25,1.88,2.0217,121370,0
2017-05-12,2.03,2.06,1.96,2,15611,0
2017-05-15,1.98,2.27,1.95,2.19,202827,0
2017-05-16,2.33,2.55,2.2,2.32,166349,0
2017-05-17,2.32,2.35,2.2201,2.25,28100,0
2017-05-18,2.28,2.38,2.175,2.38,22450,0
2017-05-19,2.39,2.59,2.39,2.57,102927,0
2017-05-22,2.6,2.6489,2.3,2.43,42237,0
2017-05-23,2.44,2.46,2.33,2.46,26672,0
2017-05-24,2.45,2.58,2.33,2.57,66812,0
2017-05-25,2.58,2.59,2.4,2.42,30478,0
2017-05-26,2.43,2.489,2.31,2.33,25750,0
2017-05-30,2.39,2.39,2.21,2.24,13677,0
2017-05-31,2.22,2.22,2.03,2.11,20529,0
2017-06-01,2.13,2.32,2.1,2.23,46867,0
2017-06-02,2.2,2.24,2.12,2.21,6392,0
2017-06-05,2.23,2.3,2.09,2.29,64219,0
2017-06-06,2.3,2.41,2.25,2.32,28640,0
2017-06-07,2.2886,2.3687,2.25,2.35,5457,0
2017-06-08,2.28,2.46,2.28,2.45,22123,0
2017-06-09,2.41,2.57,2.4,2.5,56691,0
2017-06-12,2.61,3.1383,2.55,2.87,497274,0
2017-06-13,2.87,2.96,2.5974,2.92,123263,0
2017-06-14,2.92,3.25,2.92,3.07,241552,0
2017-06-15,3.08,3.1875,2.93,3,123976,0
2017-06-16,2.91,3.15,2.8653,3.09,64901,0
2017-06-19,3.1,3.52,3.1,3.52,172101,0
2017-06-20,3.52,3.5576,3.2608,3.33,147786,0
2017-06-21,3.3,3.34,3.1322,3.31,89490,0
2017-06-22,3.3338,3.61,3.296,3.31,132005,0
2017-06-23,3.37,3.799,3.37,3.38,160099,0
2017-06-26,3.42,3.59,3.39,3.45,74596,0
2017-06-27,3.45,4.01,3.45,3.93,313095,0
2017-06-28,3.94,4.6359,3.91,4.31,411860,0
2017-06-29,4.4,4.57,3.57,4.09,236422,0
2017-06-30,4.05,4.09,3.7454,4.01,65114,0
2017-07-03,3.98,4.17,3.835,4.17,19174,0
2017-07-05,4.1,4.105,3.8101,4,113519,0
2017-07-06,4,4.11,3.84,3.88,100942,0
2017-07-07,3.91,4,3.7101,3.85,52334,0
2017-07-10,3.87,3.96,3.62,3.73,35104,0
2017-07-11,3.69,3.7217,3.4,3.46,116932,0
2017-07-12,3.5,3.71,3.4217,3.58,28282,0
2017-07-13,3.57,3.6003,3.475,3.59,47277,0
2017-07-14,3.61,4.0599,3.5708,3.94,66437,0
2017-07-17,3.9,3.9432,3.76,3.83,32257,0
2017-07-18,3.85,3.92,3.77,3.86,40725,0
2017-07-19,3.8515,3.93,3.76,3.89,14425,0
2017-07-20,3.86,3.91,3.77,3.82,24772,0
2017-07-21,3.76,3.7914,3.56,3.72,62535,0
2017-07-24,3.75,3.93,3.57,3.61,20764,0
2017-07-25,3.66,3.8,3.5,3.68,57462,0
2017-07-26,3.7399,3.75,3.51,3.57,31182,0
2017-07-27,3.5599,3.69,3.47,3.58,73338,0
2017-07-28,3.54,3.54,3.4,3.4,80354,0
2017-07-31,3.45,3.49,3.12,3.14,19827,0
2017-08-01,3.07,3.3899,3.05,3.31,41537,0
2017-08-02,3.2744,3.3499,3.25,3.25,22666,0
2017-08-03,3.27,3.36,3.12,3.16,29920,0
2017-08-04,3.32,3.4899,3.24,3.38,19768,0
2017-08-07,3.38,3.49,3.38,3.41,28261,0
2017-08-08,3.3554,3.46,3.345,3.35,12643,0
2017-08-09,3.19,3.3552,3.07,3.18,36850,0
2017-08-10,3.21,3.21,3.03,3.03,32299,0
2017-08-11,3,3.0171,2.64,2.68,106204,0
2017-08-14,2.67,2.72,2.5401,2.62,31647,0
2017-08-15,2.6814,2.6999,2.44,2.61,29080,0
2017-08-16,2.6,2.6433,2.57,2.58,23822,0
2017-08-17,2.58,2.58,2.45,2.5,17865,0
2017-08-18,2.41,2.5,2.41,2.47,9924,0
2017-08-21,2.4572,2.51,2.4572,2.51,2310,0
2017-08-22,3.05,3.05,2.5992,2.68,24657,0
2017-08-23,2.62,2.809,2.55,2.62,16346,0
2017-08-24,2.6113,2.81,2.56,2.755,11080,0
2017-08-25,2.7317,2.74,2.65,2.66,9062,0
2017-08-28,2.6732,2.69,2.61,2.61,10787,0
2017-08-29,2.61,2.675,2.56,2.61,37006,0
2017-08-30,2.6,2.86,2.59,2.82,32286,0
2017-08-31,2.8545,2.8545,2.46,2.68,85878,0
2017-09-01,2.68,2.78,2.6,2.69,99956,0
2017-09-05,2.65,2.7199,2.49,2.54,38092,0
2017-09-06,2.53,2.589,2.45,2.48,80280,0
2017-09-07,2.5,2.89,2.4901,2.88,191957,0
2017-09-08,2.86,3.57,2.86,3.3,457175,0
2017-09-11,3.22,3.35,3.02,3.26,91546,0
2017-09-12,3.2,3.48,3.1,3.42,133751,0
2017-09-13,3.47,3.4999,2.97,3.12,159558,0
2017-09-14,3.15,3.35,3.01,3.19,176118,0
2017-09-15,3.18,3.5,3.17,3.38,114099,0
2017-09-18,3.42,3.65,3.37,3.54,86604,0
2017-09-19,3.5,3.75,3.36,3.62,92410,0
2017-09-20,3.57,3.61,3.45,3.54,53345,0
2017-09-21,3.37,3.7,3.37,3.67,69761,0
2017-09-22,3.62,3.784,3.3,3.44,74494,0
2017-09-25,3.41,3.63,3.27,3.38,91974,0
2017-09-26,3.57,3.7,3.02,3.17,601905,0
2017-09-27,3.17,3.245,3.03,3.1,138598,0
2017-09-28,3.1438,3.2,2.9,3.14,180005,0
2017-09-29,3.13,3.249,3,3.06,110304,0
2017-10-02,3.08,3.29,3,3.04,144822,0
2017-10-03,3.0662,3.14,3.0001,3.1,44968,0
2017-10-04,3.09,3.12,2.99,3.02,91541,0
2017-10-05,3,3.18,3,3.06,83000,0
2017-10-06,3.09,3.1402,2.9,2.93,134759,0
2017-10-09,3,3.18,2.931,3,202781,0
2017-10-10,3.18,3.28,2.98,3,81351,0
2017-10-11,3.04,3.0999,2.91,2.91,96057,0
2017-10-12,2.94,2.96,2.61,2.73,137608,0
2017-10-13,2.76,2.76,2.53,2.53,114082,0
2017-10-16,2.57,2.609,2.42,2.5,86127,0
2017-10-17,2.46,2.76,2.442,2.56,87545,0
2017-10-18,2.62,2.9364,2.57,2.69,125011,0
2017-10-19,2.7,2.78,2.52,2.72,77991,0
2017-10-20,2.79,2.91,2.73,2.8,69610,0
2017-10-23,2.77,2.86,2.73,2.75,27340,0
2017-10-24,2.73,2.73,2.5345,2.67,46500,0
2017-10-25,2.63,2.8199,2.4,2.51,81644,0
2017-10-26,2.407,2.65,2.4,2.47,70461,0
2017-10-27,2.51,2.69,2.391,2.42,63581,0
2017-10-30,2.39,2.4,2.11,2.15,161870,0
2017-10-31,2.11,2.4,2.1,2.24,166036,0
2017-11-01,2.23,2.3,2.05,2.1,84561,0
2017-11-02,2.099,2.179,1.95,2.02,76394,0
2017-11-03,2.05,2.05,1.9001,2.05,65106,0
2017-11-06,1.97,2.05,1.85,1.97,136372,0
2017-11-07,1.85,1.85,1.655,1.7,134278,0
2017-11-08,1.74,1.74,1.6,1.69,79589,0
2017-11-09,1.68,2.01,1.65,1.82,274103,0
2017-11-10,1.85,1.9,1.7,1.76,119611,0
