Date,Open,High,Low,Close,Volume,OpenInt
2013-02-08,14.12,14.38,13.02,13.7,3394094,0
2013-02-11,13.5,13.88,12.95,13.3,287584,0
2013-02-12,13,13.34,12.4,12.51,243134,0
2013-02-13,12.25,13.3,12.25,13,131742,0
2013-02-14,12.81,13.51,12.81,13.4,74426,0
2013-02-15,13.21,13.4,12.94,13.02,143086,0
2013-02-19,12.87,13.27,12.6,12.91,110358,0
2013-02-20,12.76,13.01,12.6,12.75,59946,0
2013-02-21,12.51,12.81,12.5,12.56,29628,0
2013-02-22,13.13,13.31,12.26,12.53,55068,0
2013-02-25,13.18,13.18,12.37,12.58,81506,0
2013-02-26,12.51,12.55,12.27,12.405,51736,0
2013-02-27,12.46,12.69,12,12.32,48115,0
2013-02-28,12.27,12.63,12.25,12.49,16956,0
2013-03-01,12.98,12.98,12.45,12.5,19230,0
2013-03-04,12.78,13.89,12.555,13.62,542098,0
2013-03-05,14.22,14.69,14,14.31,414439,0
2013-03-06,14.3,14.7,13.716,14.06,132308,0
2013-03-07,14.02,14.461,13.68,13.92,96989,0
2013-03-08,13.68,14.09,13.68,13.965,64567,0
2013-03-11,14.15,14.15,13.75,14.05,25103,0
2013-03-12,14.18,14.18,13.75,13.84,53969,0
2013-03-13,13.83,14,13.51,13.62,27600,0
2013-03-14,13.62,14.2,12.62,13.695,350007,0
2013-03-15,13.67,14.01,13.25,13.6,126832,0
2013-03-18,13.49,13.73,12.95,13.59,64516,0
2013-03-19,13.4,13.75,13.4,13.54,68385,0
2013-03-20,13.69,13.95,13.23,13.72,84344,0
2013-03-21,13.98,13.98,13.59,13.8,27892,0
2013-03-22,13.75,14.45,13.75,14.42,52101,0
2013-03-25,14.45,15.24,14.126,15.15,127114,0
2013-03-26,15.15,15.8,15.15,15.55,172567,0
2013-03-27,15.58,15.86,15.16,15.16,54070,0
2013-03-28,15.09,15.71,14.7,15.09,588845,0
2013-04-01,15,15.43,14.71,14.96,66545,0
2013-04-02,14.9,15.01,14.14,14.65,109779,0
2013-04-03,14.72,14.72,14.23,14.64,21921,0
2013-04-04,14.8,15,14.23,14.71,44902,0
2013-04-05,14.63,14.88,14.2,14.79,82881,0
2013-04-08,15.45,15.45,14.61,15.28,63130,0
2013-04-09,14.82,15.164,14.82,14.92,70467,0
2013-04-10,14.79,15.27,14.6,14.91,79091,0
2013-04-11,15.06,15.06,14.72,14.93,30633,0
2013-04-12,14.86,14.902,14.13,14.72,48590,0
2013-04-15,14.72,15,14.37,14.5,57680,0
2013-04-16,14.57,14.96,14.567,14.91,14570,0
2013-04-17,14.62,14.84,13.94,14.11,34930,0
2013-04-18,14.45,14.6,14.06,14.42,21148,0
2013-04-19,14.43,14.51,14.05,14.38,11558,0
2013-04-22,14.14,14.58,13.86,14.39,27564,0
2013-04-23,14.45,14.5,13.95,14.44,42049,0
2013-04-24,14.41,14.9,14.25,14.75,56997,0
2013-04-25,14.77,15.248,14.77,14.88,59671,0
2013-04-26,14.79,15.069,14.5,14.57,17613,0
2013-04-29,14.57,15,14.5,14.99,27467,0
2013-04-30,14.91,15.18,14.87,15,24443,0
2013-05-01,14.89,15,14.43,14.44,35093,0
2013-05-02,14.58,15,14.27,14.89,40654,0
2013-05-03,14.99,14.99,14.67,14.99,12716,0
2013-05-06,15.03,15.03,14.74,14.96,17934,0
2013-05-07,14.51,14.98,14.42,14.88,15620,0
2013-05-08,14.85,15.489,14.53,15.05,19959,0
2013-05-09,14.6,15.57,14.6,15.03,27889,0
2013-05-10,15.07,15.1,14.67,14.88,6592,0
2013-05-13,15.09,15.61,14.62,15.42,33476,0
2013-05-14,14.96,15.01,12.771,13.13,818530,0
2013-05-15,13.14,13.2,12.75,12.93,75198,0
2013-05-16,12.93,13.092,12.1,12.13,109517,0
2013-05-17,12.15,12.15,11.15,11.39,138327,0
2013-05-20,11.29,11.39,10.62,11,103110,0
2013-05-21,11.07,11.18,10.871,10.91,44142,0
2013-05-22,10.85,11.1,10.44,10.54,76254,0
2013-05-23,10.55,10.78,10.22,10.36,63044,0
2013-05-24,10.33,10.5,9.32,9.65,178272,0
2013-05-28,10.06,10.53,9.67,9.96,103330,0
2013-05-29,9.96,10.66,9.73,10.66,137008,0
2013-05-30,10.68,10.71,10.42,10.45,55593,0
2013-05-31,10.31,10.38,10.03,10.04,61381,0
2013-06-03,10.04,10.34,9.86,10.22,83605,0
2013-06-04,10.28,10.29,9.76,9.97,40003,0
2013-06-05,9.99,10.1,9.87,9.88,52408,0
2013-06-06,9.94,10.1,9.82,9.95,30392,0
2013-06-07,10.05,10.05,9.81,9.96,44583,0
2013-06-10,10.03,10.44,9.9,10.28,57415,0
2013-06-11,10.15,10.35,9.95,9.98,85602,0
2013-06-12,9.99,10.28,9.875,9.96,49937,0
2013-06-13,9.89,9.9,9.67,9.8,32958,0
2013-06-14,9.85,9.91,9.676,9.73,7923,0
2013-06-17,9.95,9.95,9.53,9.63,69200,0
2013-06-18,9.57,9.89,9.55,9.6,49679,0
2013-06-19,9.66,9.81,9.5,9.5,31373,0
2013-06-20,9.44,9.52,8.39,8.41,94390,0
2013-06-21,8.46,8.87,8.46,8.78,111292,0
2013-06-24,8.82,9.05,8.7,8.9,85112,0
2013-06-25,9.31,9.45,9.16,9.35,68485,0
2013-06-26,9.65,10.12,9.5,10,138184,0
2013-06-27,10.23,10.639,10.06,10.23,133564,0
2013-06-28,10.24,10.55,10.09,10.52,266331,0
2013-07-01,10.65,10.757,10.11,10.54,54571,0
2013-07-02,10.58,10.65,10.51,10.56,19804,0
2013-07-03,10.5,10.55,9.97,10.14,27232,0
2013-07-05,10.27,10.27,9.81,10.11,49732,0
2013-07-08,9.93,10.18,9.81,9.92,30115,0
2013-07-09,9.93,9.95,9.75,9.86,119357,0
2013-07-10,9.87,10.14,9.86,10.06,55341,0
2013-07-11,10.22,10.24,9.64,9.98,32228,0
2013-07-12,9.93,10,9.55,9.7,98513,0
2013-07-15,9.7,9.98,9.6,9.98,23216,0
2013-07-16,9.97,10.16,9.65,9.94,27303,0
2013-07-17,9.89,10.39,9.77,10.35,40585,0
2013-07-18,10.44,10.65,10.44,10.61,49067,0
2013-07-19,10.74,10.95,10.17,10.31,81914,0
2013-07-22,10.25,11.185,10.25,10.93,95198,0
2013-07-23,10.93,11.5,10.93,11.45,44494,0
2013-07-24,11.48,11.59,11.14,11.41,44514,0
2013-07-25,11.36,11.78,10.42,11.77,40522,0
2013-07-26,11.67,11.76,11.34,11.46,36956,0
2013-07-29,11.45,11.53,11.09,11.32,40141,0
2013-07-30,11.3,11.75,11.3,11.58,33595,0
2013-07-31,11.59,12.31,11.5,12.13,71596,0
2013-08-01,12.29,12.36,12.151,12.25,33072,0
2013-08-02,12.28,12.94,12,12.94,54120,0
2013-08-05,12.87,12.87,12.31,12.43,65813,0
2013-08-06,12.37,12.47,11.05,12.11,24402,0
2013-08-07,12.01,12.19,11.85,12.16,16061,0
2013-08-08,12.15,12.15,11.88,12.03,13454,0
2013-08-09,11.97,12.05,11.91,11.93,12288,0
2013-08-12,12,12.1,11.9,12.03,30173,0
2013-08-13,11.829,11.829,11.36,11.58,112017,0
2013-08-14,11.5,11.956,11.49,11.85,117971,0
2013-08-15,11.73,12.41,11.73,11.92,69050,0
2013-08-16,11.85,11.94,11.46,11.48,15113,0
2013-08-19,11.1,11.42,11.07,11.11,16725,0
2013-08-20,11.1,11.17,11.05,11.17,10503,0
2013-08-21,11.27,11.84,11.27,11.73,35675,0
2013-08-22,11.8,11.88,11.7,11.73,16461,0
2013-08-23,11.74,11.9,11.52,11.6,12417,0
2013-08-26,11.6,11.6,11.45,11.56,108052,0
2013-08-27,11.36,11.48,10.741,10.95,17919,0
2013-08-28,10.89,11.31,10.57,10.76,17289,0
2013-08-29,10.77,11.16,10.62,10.76,18165,0
2013-08-30,10.71,11.07,10.55,10.65,15776,0
2013-09-03,10.77,11.22,10.65,11.18,51388,0
2013-09-04,11.25,11.99,11.12,11.56,137659,0
2013-09-05,11.68,11.68,11.54,11.59,5046,0
2013-09-06,11.64,11.84,11.5,11.73,26566,0
2013-09-09,11.71,11.89,11.45,11.55,28227,0
2013-09-10,11.58,11.7,11.35,11.51,49742,0
2013-09-11,11.44,11.55,11.322,11.5,27339,0
2013-09-12,11.42,11.71,11.15,11.58,33241,0
2013-09-13,11.62,11.69,11.48,11.66,14057,0
2013-09-16,11.7,11.7,11.18,11.37,27918,0
2013-09-17,11.45,11.61,11.4,11.51,27317,0
2013-09-18,11.7,11.7,11.19,11.51,29920,0
2013-09-19,11.38,11.65,11.38,11.57,10318,0
2013-09-20,11.57,11.94,11.5,11.81,21713,0
2013-09-23,11.74,11.88,11.35,11.6,22068,0
2013-09-24,11.54,12.15,11.44,12.04,156600,0
2013-09-25,12.02,12.45,11.47,11.47,77100,0
2013-09-26,11.6,11.6,11.18,11.44,19300,0
2013-09-27,11.35,11.58,11.3,11.33,57800,0
2013-09-30,11.18,12.25,10.86,11.95,53247,0
2013-10-01,11.91,12.43,11.91,12.15,26904,0
2013-10-02,12,12,11.6,11.62,17539,0
2013-10-03,11.28,12.1,11.25,11.85,60530,0
2013-10-04,11.9,13.32,11.9,13.14,56700,0
2013-10-07,13.27,13.27,12.8,12.97,39957,0
2013-10-08,12.85,13.2,12.74,12.84,55400,0
2013-10-09,12.88,13.24,12.83,13.01,36800,0
2013-10-10,13.18,13.7,12.94,13.57,71200,0
2013-10-11,13.67,14.08,13.62,13.8,35400,0
2013-10-14,13.88,13.88,12.75,13.59,26800,0
2013-10-15,13.53,13.65,13.35,13.5,36200,0
2013-10-16,13.5,13.72,13.49,13.62,47091,0
2013-10-17,13.58,13.82,13.34,13.6,35900,0
2013-10-18,13.83,13.83,13.5,13.79,32515,0
2013-10-21,13.7,13.77,12.43,13.34,26000,0
2013-10-22,13.28,13.5,13.27,13.4,33904,0
2013-10-23,13.3,13.3,12.8,13.15,38800,0
2013-10-24,13.21,13.21,11.87,12.14,87700,0
2013-10-25,12.15,12.15,11.45,11.69,103200,0
2013-10-28,11.58,12,11.5,11.75,35500,0
2013-10-29,11.94,11.94,11.59,11.8,47100,0
2013-10-30,11.7,12.47,11.7,12.18,54300,0
2013-10-31,12.45,12.5,11.9,12.14,25800,0
2013-11-01,12.13,12.25,11.85,11.91,28800,0
2013-11-04,11.97,12.27,11.58,12.08,21100,0
2013-11-05,12,12.5,12,12.41,20107,0
2013-11-06,12.47,12.55,12.32,12.49,30324,0
2013-11-07,12.36,12.5,11.97,12.02,21437,0
2013-11-08,12,12.11,11.97,12.01,86200,0
2013-11-11,11.97,12.5,11.93,12.01,19600,0
2013-11-12,11.9,12.49,10.75,11.98,52319,0
2013-11-13,11.96,11.96,11.03,11.79,58353,0
2013-11-14,11.75,11.99,11.06,11.34,179256,0
2013-11-15,11.3,11.81,11.15,11.3,101600,0
2013-11-18,11.37,11.56,11.25,11.49,42900,0
2013-11-19,11.44,11.44,11.2,11.35,28100,0
2013-11-20,11.31,11.594,11.21,11.38,48742,0
2013-11-21,11.44,11.66,11.35,11.47,34500,0
2013-11-22,11.5,11.7,11.42,11.55,14600,0
2013-11-25,11.55,12.31,11.55,11.87,27100,0
2013-11-26,11.96,12.08,11.69,11.93,34900,0
2013-11-27,11.98,11.99,11.8,11.96,38100,0
2013-11-29,12,12,11.88,11.98,7927,0
2013-12-02,11.94,11.99,11.04,11.3,42100,0
2013-12-03,11.27,11.27,10.08,10.28,65600,0
2013-12-04,10.2,10.49,10.07,10.45,18068,0
2013-12-05,10.4,10.58,10,10.55,32303,0
2013-12-06,10.58,10.58,10.38,10.48,44500,0
2013-12-09,10.37,10.44,10.26,10.34,15900,0
2013-12-10,10.29,10.48,10.28,10.3,27500,0
2013-12-11,10.29,10.42,9.61,9.96,81200,0
2013-12-12,10.02,10.3,10.02,10.25,66500,0
2013-12-13,10.42,10.45,10.08,10.22,38600,0
2013-12-16,10.22,10.22,9.89,9.99,21500,0
2013-12-17,9.94,9.99,9.75,9.86,19244,0
2013-12-18,9.85,10.08,9.8,9.98,92900,0
2013-12-19,9.92,10.45,9.92,10.03,25600,0
2013-12-20,10.08,10.25,9.76,9.98,68400,0
2013-12-23,9.97,10.11,9.77,10.04,63200,0
2013-12-24,9.89,10.519,9.89,10.08,11782,0
2013-12-26,10.12,10.16,9.84,10.01,54300,0
2013-12-27,10.05,10.14,9.87,10.14,37900,0
2013-12-30,10.14,10.22,10,10.06,33763,0
2013-12-31,10.03,10.38,10.03,10.11,33381,0
2014-01-02,10.05,10.13,10,10.022,37854,0
2014-01-03,10.08,10.1,9.82,9.93,29045,0
2014-01-06,9.93,9.93,9.75,9.88,20300,0
2014-01-07,9.93,9.97,9.83,9.89,51900,0
2014-01-08,9.92,9.92,9.78,9.83,22200,0
2014-01-09,9.78,10.31,9.71,10.26,93100,0
2014-01-10,10.5,11.64,10.5,11.1,136400,0
2014-01-13,11.11,11.31,10.81,11,64500,0
2014-01-14,10.81,11.64,10.81,11.32,72500,0
2014-01-15,11.4,11.4,11,11.09,26145,0
2014-01-16,11.13,11.35,11.13,11.24,24300,0
2014-01-17,11.28,11.31,11,11.01,29900,0
2014-01-21,11.12,11.36,10.91,11.06,19500,0
2014-01-22,11.06,11.3,10.95,11.09,42500,0
2014-01-23,11.318,11.318,11,11.04,17210,0
2014-01-24,11.07,11.19,10.66,10.99,123119,0
2014-01-27,11.31,11.31,10.918,11.19,46423,0
2014-01-28,11.16,11.44,11.05,11.4,70700,0
2014-01-29,11.26,11.4,10.93,11.24,71900,0
2014-01-30,11.23,11.38,11.11,11.342,37613,0
2014-01-31,11.23,11.92,11.02,11.79,100800,0
2014-02-03,11.79,11.79,11.27,11.34,128578,0
2014-02-04,11.37,11.37,11.09,11.28,43249,0
2014-02-05,11.14,11.25,11.06,11.16,52459,0
2014-02-06,11,11.26,10.871,10.98,39015,0
2014-02-07,11,11.28,10.911,11.22,28103,0
2014-02-10,11.15,11.15,10.756,11.02,42684,0
2014-02-11,10.825,11.18,10.681,11.02,35837,0
2014-02-12,11,11.16,10.89,11.07,30567,0
2014-02-13,11.04,11.54,11.04,11.4,34353,0
2014-02-14,11.42,11.47,11.2,11.43,7464,0
2014-02-18,11.47,11.64,11.22,11.39,39213,0
2014-02-19,11.3,11.55,11.22,11.47,30316,0
2014-02-20,11.42,11.81,11.42,11.74,47073,0
2014-02-21,11.77,12,11.25,11.74,39810,0
2014-02-24,11.75,11.87,11.73,11.78,10606,0
2014-02-25,11.71,12.35,11.55,12.25,24201,0
2014-02-26,12,12.95,11.701,12.65,66168,0
2014-02-27,12.53,13.25,12.53,12.83,101879,0
2014-02-28,12.88,13,12.5,12.59,30910,0
2014-03-03,12.45,12.75,11.8,12.02,28004,0
2014-03-04,12.1,12.41,11.92,12.17,52077,0
2014-03-05,12.23,12.48,11.99,12.27,34088,0
2014-03-06,12.22,12.36,11.85,11.92,39956,0
2014-03-07,11.92,12.48,11.85,12.4,14865,0
2014-03-10,12.34,12.43,12.12,12.19,17922,0
2014-03-11,12.57,12.57,11.51,11.8,21516,0
2014-03-12,11.8,11.999,11.31,11.54,40785,0
2014-03-13,11.6,11.79,11.3,11.61,29227,0
2014-03-14,11.54,11.62,11.05,11.21,40569,0
2014-03-17,11.39,11.41,10.96,11.25,71422,0
2014-03-18,11.32,12.29,11.25,11.93,109481,0
2014-03-19,12.15,12.15,11.282,11.9,26514,0
2014-03-20,11.93,11.948,11.51,11.78,29811,0
2014-03-21,11.98,11.98,11.71,11.72,44178,0
2014-03-24,11.82,11.875,10.75,10.99,72468,0
2014-03-25,11.22,11.468,10.82,11.07,24865,0
2014-03-26,11.1,11.47,10.05,10.2,405800,0
2014-03-27,10.3,11.34,10.01,10.1,114750,0
2014-03-28,10.21,11.106,9.89,10.05,54494,0
2014-03-31,10.21,11.142,10.05,10.34,25778,0
2014-04-01,10.91,10.91,10.15,10.22,38267,0
2014-04-02,10.17,10.447,9.83,10.09,52329,0
2014-04-03,10.07,10.19,9.72,9.99,43198,0
2014-04-04,10.12,10.316,9.26,9.55,45329,0
2014-04-07,9.45,9.71,9.26,9.57,41764,0
2014-04-08,9.64,10.11,9.48,9.93,48252,0
2014-04-09,10,12.08,10,12,121443,0
2014-04-10,11.76,11.93,11.14,11.66,82059,0
2014-04-11,11.96,11.96,11.19,11.26,38018,0
2014-04-14,11.13,11.52,10.62,10.97,104339,0
2014-04-15,11.346,11.346,10.33,10.79,58757,0
2014-04-16,10.84,11.18,10.2,10.43,34136,0
2014-04-17,10.43,10.43,9.91,10.01,37421,0
2014-04-21,10.06,10.45,9.82,9.94,36472,0
2014-04-22,9.96,10.11,9.87,9.96,31705,0
2014-04-23,9.99,10.43,9.8,9.87,23148,0
2014-04-24,10.4,10.41,9.81,9.93,17377,0
2014-04-25,9.9,10.11,9.76,9.97,31284,0
2014-04-28,10.05,10.52,9.44,9.69,36595,0
2014-04-29,9.8,9.81,9.33,9.38,38305,0
2014-04-30,9.4,10.65,9.29,10.09,52580,0
2014-05-01,10.1,10.67,9.75,10.54,46449,0
2014-05-02,10.67,11.4,10.07,10.15,48903,0
2014-05-05,10.12,10.12,9.68,9.92,11336,0
2014-05-06,10.11,10.11,9.72,9.73,21160,0
2014-05-07,9.74,9.74,9.4225,9.5,12569,0
2014-05-08,9.43,9.66,9.2,9.56,22216,0
2014-05-09,9.46,9.63,9.2201,9.51,16550,0
2014-05-12,9.5,10.3,9.5,10.12,30234,0
2014-05-13,9.61,10.73,9.5,10.57,68025,0
2014-05-14,10.63,10.87,10.45,10.59,67109,0
2014-05-15,10.6,10.6,10.29,10.47,36547,0
2014-05-16,10.48,10.53,9.88,10.09,24655,0
2014-05-19,10.16,10.54,9.969,10.515,14865,0
2014-05-20,10.41,10.88,10.25,10.45,19761,0
2014-05-21,10.45,10.75,10.25,10.45,21093,0
2014-05-22,10.33,10.55,10.33,10.39,16910,0
2014-05-23,10.44,10.5,10.01,10.15,26800,0
2014-05-27,10.16,10.27,9.79,9.89,29475,0
2014-05-28,9.82,10.09,9.355,9.94,28840,0
2014-05-29,9.87,9.91,9.5,9.57,65656,0
2014-05-30,9.65,10.2,9.5,10.06,41721,0
2014-06-02,10.04,10.73,10.03,10.54,33247,0
2014-06-03,10.55,10.83,9.86,10.05,43628,0
2014-06-04,9.96,10.13,9.65,9.8,56901,0
2014-06-05,9.82,10.17,9.72,9.95,37961,0
2014-06-06,10.2,10.95,9.923,10.68,111683,0
2014-06-09,10.8,10.88,10.4,10.4,26162,0
2014-06-10,10.29,10.55,10.06,10.16,26800,0
2014-06-11,10.16,10.32,9.92,10,33222,0
2014-06-12,10.03,10.31,9.77,9.85,35698,0
2014-06-13,10.01,10.55,9.9,10.43,30114,0
2014-06-16,10.152,10.71,10.138,10.43,62536,0
2014-06-17,10.36,10.76,10.17,10.39,71442,0
2014-06-18,10.43,10.64,10.3,10.46,21731,0
2014-06-19,10.49,10.87,10.35,10.84,36595,0
2014-06-20,10.89,11.38,10.66,11.17,39271,0
2014-06-23,11.26,11.35,10.72,10.75,51564,0
2014-06-24,11.06,11.06,10.29,10.52,36924,0
2014-06-25,10.295,10.62,10.225,10.43,30170,0
2014-06-26,10.32,10.85,10.32,10.76,34140,0
2014-06-27,10.67,11.85,10.52,11.78,668672,0
2014-06-30,11.65,12.4,11.27,12.32,139734,0
2014-07-01,12.21,12.6,11.45,11.92,85790,0
2014-07-02,11.66,11.86,11.5,11.64,26000,0
2014-07-03,11.8,11.86,11.44,11.63,3117,0
2014-07-07,11.61,11.77,11.43,11.57,13221,0
2014-07-08,11.51,12,11.48,11.78,25414,0
2014-07-09,11.8,11.9,11.52,11.75,12545,0
2014-07-10,11.51,11.91,11.51,11.62,8992,0
2014-07-11,11.55,11.67,11.4,11.45,13595,0
2014-07-14,11.56,12.13,11.41,12.13,43177,0
2014-07-15,12.4,13.285,11.9,11.98,127679,0
2014-07-16,11.62,12.94,11.62,12.77,39377,0
2014-07-17,12.75,13.32,12.75,13.07,92602,0
2014-07-18,13.1,13.2,12.69,12.93,55424,0
2014-07-21,12.878,13.2,12.764,13.08,40095,0
2014-07-22,13.22,14.24,13,13.98,138177,0
2014-07-23,13.44,13.99,13.35,13.74,77724,0
2014-07-24,13.44,13.89,13.44,13.63,42202,0
2014-07-25,13.73,13.73,13.48,13.59,29757,0
2014-07-28,13.52,13.69,13.4,13.56,26811,0
2014-07-29,13.66,13.99,13.391,13.85,47384,0
2014-07-30,13.91,14,13.819,13.9,31120,0
2014-07-31,13.81,13.85,13.06,13.22,38039,0
2014-08-01,13.09,13.5,12.88,13.25,46030,0
2014-08-04,13.39,13.465,12.97,13.1,29351,0
2014-08-05,12.61,13.19,12.57,12.98,33095,0
2014-08-06,12.84,13.25,12.78,13,56404,0
2014-08-07,12.87,13.13,12.87,12.94,18687,0
2014-08-08,13,13,12.85,12.87,17233,0
2014-08-11,12.95,13.25,12.85,12.85,45135,0
2014-08-12,12.85,13.25,12.85,12.98,33125,0
2014-08-13,13.01,13.14,12.52,12.6,37429,0
2014-08-14,12.92,13.21,12.6,12.81,28230,0
2014-08-15,12.12,12.35,11.78,12.05,541508,0
2014-08-18,12.06,12.17,12,12,79928,0
2014-08-19,12.06,12.133,11.9,12.04,34903,0
2014-08-20,12.07,12.57,12,12.32,87770,0
2014-08-21,12.22,12.65,12.22,12.44,30689,0
2014-08-22,12.52,12.59,12.28,12.49,25530,0
2014-08-25,12.57,12.935,12.51,12.82,77124,0
2014-08-26,12.82,13.1,12.81,13.1,39423,0
2014-08-27,13.05,13.07,12.53,12.85,51726,0
2014-08-28,12.87,13,12.63,12.84,82446,0
2014-08-29,12.89,13.08,12.64,12.74,54121,0
2014-09-02,12.76,12.99,12.522,12.86,41285,0
2014-09-03,12.85,12.96,12.57,12.71,18000,0
2014-09-04,12.79,12.97,12.61,12.68,47053,0
2014-09-05,12.61,12.97,12.5,12.73,28697,0
2014-09-08,12.63,12.97,12.32,12.49,28545,0
2014-09-09,12.42,12.63,12.25,12.32,35993,0
2014-09-10,12.32,12.57,12.08,12.28,65917,0
2014-09-11,12.056,12.61,12.056,12.43,24580,0
2014-09-12,12.41,12.64,12.4,12.43,75857,0
2014-09-15,12.47,12.569,12.19,12.52,59368,0
2014-09-16,12.53,12.55,12.276,12.4,34359,0
2014-09-17,12.49,12.49,12.05,12.24,23332,0
2014-09-18,12.29,12.36,11.78,11.87,44819,0
2014-09-19,11.95,12.75,11.95,12.32,146270,0
2014-09-22,12.13,12.29,11.97,12.22,20986,0
2014-09-23,12.24,12.37,11.8,11.8,43439,0
2014-09-24,11.99,11.99,11.311,11.44,46914,0
2014-09-25,11.47,11.47,10.47,10.59,150507,0
2014-09-26,10.59,11.1,10.5,10.79,46215,0
2014-09-29,10.75,10.97,10.52,10.67,87564,0
2014-09-30,10.73,11.5,10.63,10.79,127276,0
2014-10-01,10.74,10.76,10,10.54,127909,0
2014-10-02,10.47,10.71,10.14,10.3,59388,0
2014-10-03,10.47,10.81,10.44,10.53,64574,0
2014-10-06,10.46,11.418,9.88,10.12,66822,0
2014-10-07,10.11,10.19,9.67,9.89,54213,0
2014-10-08,10.01,10.119,9.78,9.98,25619,0
2014-10-09,9.97,10.02,9.18,9.22,49084,0
2014-10-10,9.15,9.79,9.12,9.57,63527,0
2014-10-13,9.54,9.84,9.28,9.51,48173,0
2014-10-14,9.5,9.62,8.84,9.61,180488,0
2014-10-15,9.99,9.99,8.52,9.32,109844,0
2014-10-16,8.86,9.738,8.5,9.15,80743,0
2014-10-17,9.28,9.69,9.14,9.45,48477,0
2014-10-20,9.39,9.74,8.95,9.12,68849,0
2014-10-21,8.8001,9.19,8.5701,8.79,102103,0
2014-10-22,9.25,10.14,9.12,9.83,188920,0
2014-10-23,9.88,9.95,9.4525,9.62,75558,0
2014-10-24,9.62,9.72,9.23,9.51,44007,0
2014-10-27,9.33,9.54,9.28,9.39,32241,0
2014-10-28,9.47,9.93,9.06,9.71,80702,0
2014-10-29,9.84,9.84,9.28,9.51,74682,0
2014-10-30,9.36,10.18,9.28,9.95,102184,0
2014-10-31,9.81,10.12,9.42,10.12,82058,0
2014-11-03,10.1,10.5,9.52,10.26,56204,0
2014-11-04,10.27,10.65,10.1,10.5,43102,0
2014-11-05,10.5,10.67,10.23,10.6,49297,0
2014-11-06,10.6,10.905,10.36,10.59,50808,0
2014-11-07,10.66,11.156,10.66,11.05,136050,0
2014-11-10,11.33,11.48,11.2,11.3,200169,0
2014-11-11,10.68,10.896,8.5,9.23,404896,0
2014-11-12,9.1,9.125,8.29,8.7,334494,0
2014-11-13,8.6,8.74,8.28,8.46,215683,0
2014-11-14,8.46,8.49,8,8.25,151133,0
2014-11-17,8,8.15,7.25,7.41,306839,0
2014-11-18,7.5,7.8,6.95,7.61,162560,0
2014-11-19,7.68,8.11,7.47,7.68,110303,0
2014-11-20,7.64,8.02,7.45,7.65,148700,0
2014-11-21,7.63,7.73,7.45,7.52,91489,0
2014-11-24,7.45,7.86,7.03,7.54,133354,0
2014-11-25,7.55,7.63,7.14,7.29,162188,0
2014-11-26,7.29,7.5497,7.15,7.32,190948,0
2014-11-28,7.4,7.55,7.19,7.35,24459,0
2014-12-01,7.5,7.52,6.79,6.91,124569,0
2014-12-02,6.9,7.02,6.53,6.59,85970,0
2014-12-03,6.701,6.9099,6.25,6.32,124124,0
2014-12-04,6.3924,6.3924,5.91,6.09,154885,0
2014-12-05,6.08,6.42,6,6.25,76707,0
2014-12-08,6.08,6.3,5.3,6.11,120159,0
2014-12-09,6.04,6.22,5.82,6.16,76334,0
2014-12-10,6.45,6.475,6.04,6.26,96146,0
2014-12-11,6.2,6.48,6.14,6.45,59986,0
2014-12-12,6.33,6.48,6.225,6.48,150614,0
2014-12-15,6.62,6.84,6.44,6.67,97285,0
2014-12-16,6.66,6.94,6.6207,6.73,98820,0
2014-12-17,6.78,7.28,6.6001,7.12,52597,0
2014-12-18,7.25,7.67,7.06,7.5,101957,0
2014-12-19,7.5,8.14,7.2001,7.99,152273,0
2014-12-22,8.05,8.2,7.82,7.95,72494,0
2014-12-23,7.95,8.02,7.55,7.67,63954,0
2014-12-24,7.76,7.78,7.33,7.51,33979,0
2014-12-26,7.64,7.7,6.7801,7.16,84392,0
2014-12-29,7.1,7.25,6.7,6.92,248090,0
2014-12-30,6.92,7.215,6.6516,6.81,164016,0
2014-12-31,6.8,7.18,6.75,7.16,168708,0
2015-01-02,7.16,7.42,6.88,7.42,41974,0
2015-01-05,7.26,7.59,7.26,7.49,57541,0
2015-01-06,7.47,7.47,7.11,7.37,45736,0
2015-01-07,7.4,7.56,7.09,7.51,109305,0
2015-01-08,7.6,7.88,7.45,7.76,83172,0
2015-01-09,7.65,7.65,7.27,7.34,34766,0
2015-01-12,7.27,7.31,7,7.18,44783,0
2015-01-13,7.3449,7.3449,7.04,7.1,38705,0
2015-01-14,6.95,7.5,6.95,7.31,91758,0
2015-01-15,7.25,7.3,6.85,6.97,70850,0
2015-01-16,6.95,7.18,6.91,7.12,21436,0
2015-01-20,7.53,7.53,7.055,7.1,16233,0
2015-01-21,7.3146,7.3146,6.95,7.11,47524,0
2015-01-22,7.15,7.28,7,7.15,41113,0
2015-01-23,7.1,7.24,6.96,7.18,24673,0
2015-01-26,7.29,7.29,7,7.05,33225,0
2015-01-27,7,7.0425,6.9,7,46936,0
2015-01-28,7,7.14,6.91,7.0336,65043,0
2015-01-29,7.2899,7.2899,6.9546,7.01,27916,0
2015-01-30,7.03,7.198,6.98,7.09,17241,0
2015-02-02,7.15,7.16,6.98,7.02,43748,0
2015-02-03,7.01,7.15,6.68,6.98,71013,0
2015-02-04,6.97,7.09,6.96,6.96,20772,0
2015-02-05,7.02,7.16,6.98,7.02,24070,0
2015-02-06,7.19,7.37,6.99,7.26,28279,0
2015-02-09,7.22,7.8,7.22,7.74,77580,0
2015-02-10,7.71,7.79,7.6,7.79,46219,0
2015-02-11,7.7,7.92,7.7,7.9,42574,0
2015-02-12,7.9,7.97,7.7,7.87,114349,0
2015-02-13,7.83,8.08,7.83,8.03,76760,0
2015-02-17,8,8.07,7.93,7.995,32624,0
2015-02-18,8.15,8.24,7.9501,8.06,169224,0
2015-02-19,8.1,8.1,7.79,7.9,9218,0
2015-02-20,7.6634,8.07,7.6634,7.77,147997,0
2015-02-23,7.7,7.74,7.45,7.55,27871,0
2015-02-24,7.55,7.55,7.17,7.18,51805,0
2015-02-25,7.17,7.3299,7.05,7.13,31925,0
2015-02-26,7.16,7.29,7.01,7.09,51660,0
2015-02-27,7.11,7.37,7.11,7.18,12500,0
2015-03-02,7.16,7.57,7.16,7.26,28900,0
2015-03-03,7.4,7.87,7.2,7.49,79700,0
2015-03-04,7.53,7.93,7.3,7.77,30200,0
2015-03-05,7.79,8.11,7.58,7.71,25600,0
2015-03-06,7.74,7.9,7.41,7.44,24400,0
2015-03-09,7.55,7.55,7.1,7.17,12100,0
2015-03-10,7.13,7.25,7.01,7.03,22600,0
2015-03-11,7.02,7.72,7.02,7.21,16200,0
2015-03-12,7.39,7.53,7.18,7.21,14100,0
2015-03-13,7.22,7.3,6.9,6.98,38600,0
2015-03-16,7.09,7.5,6.72,7.35,43600,0
2015-03-17,7.28,7.37,7.05,7.17,30700,0
2015-03-18,7.89,7.89,7.12,7.53,46500,0
2015-03-19,8.8,9.38,8.4,9.24,330800,0
2015-03-20,9.25,9.25,8.76,9.13,128300,0
2015-03-23,9.26,9.37,8.85,9.37,77100,0
2015-03-24,9.38,9.38,8.87,9.07,47100,0
2015-03-25,9.14,9.18,8.5,8.79,60100,0
2015-03-26,8.65,8.97,8.5,8.62,28700,0
2015-03-27,8.52,8.72,8.21,8.51,63500,0
2015-03-30,8.31,8.47,7.74,7.87,140900,0
2015-03-31,7.83,8.07,7.54,7.81,52000,0
2015-04-01,7.77,7.8,7.61,7.75,20900,0
2015-04-02,7.75,8,7.68,8,40700,0
2015-04-06,8.03,8.03,7.64,7.99,30100,0
2015-04-07,7.88,8.07,7.6,8.07,33073,0
2015-04-08,7.94,8.11,7.81,7.97,14600,0
2015-04-09,7.86,7.98,7.77,7.86,19995,0
2015-04-10,7.76,7.81,7.62,7.73,21100,0
2015-04-13,7.76,7.82,7.6,7.68,31600,0
2015-04-14,7.76,7.92,7.58,7.92,33100,0
2015-04-15,7.75,7.91,7.61,7.89,35744,0
2015-04-16,7.77,7.8,7.65,7.74,22358,0
2015-04-17,7.73,7.85,7.68,7.75,8800,0
2015-04-20,7.72,7.88,7.65,7.85,22560,0
2015-04-21,7.81,7.8518,7.27,7.6,29450,0
2015-04-22,7.69,7.69,7.35,7.36,25628,0
2015-04-23,7.42,7.6,7.4,7.57,15000,0
2015-04-24,7.57,7.57,7.28,7.55,26900,0
2015-04-27,7.6,7.6,7.45,7.51,11700,0
2015-04-28,7.39,7.76,7.39,7.66,17400,0
2015-04-29,7.65,8.24,7.52,8.05,45900,0
2015-04-30,7.96,7.99,7.56,7.56,22400,0
2015-05-01,7.67,7.96,7.45,7.45,33800,0
2015-05-04,7.45,7.54,7.42,7.43,49200,0
2015-05-05,7.45,7.5,7.35,7.43,27500,0
2015-05-06,7.35,7.46,7.34,7.45,47432,0
2015-05-07,7.45,7.77,7.3701,7.75,10806,0
2015-05-08,7.7,7.98,7.44,7.96,19800,0
2015-05-11,8.08,8.09,7.9,7.99,50300,0
2015-05-12,7.76,7.9,7.45,7.69,31658,0
2015-05-13,7.5,7.77,7.13,7.75,72500,0
2015-05-14,5.75,6.21,5.34,5.86,789200,0
2015-05-15,5.78,5.9899,5.5,5.84,312101,0
2015-05-18,5.86,5.86,5.35,5.47,206506,0
2015-05-19,5.5,5.5,4.7,4.97,330000,0
2015-05-20,4.92,5.2,4.7,5.2,114500,0
2015-05-21,5.21,5.45,4.95,4.96,175100,0
2015-05-22,4.97,5.18,4.96,4.99,247700,0
2015-05-26,5.13,5.15,4.8,4.87,74783,0
2015-05-27,4.95,5.09,4.81,4.95,60700,0
2015-05-28,4.97,5.108,4.95,5.03,178761,0
2015-05-29,5.01,5.12,4.8,5.03,101000,0
2015-06-01,5,5.12,4.81,4.88,49520,0
2015-06-02,4.84,5.04,4.83,4.88,48069,0
2015-06-03,4.93,5.1,4.83,4.86,40600,0
2015-06-04,4.81,4.87,4.67,4.73,43700,0
2015-06-05,4.7,4.91,4.67,4.83,27200,0
2015-06-08,4.79,4.88,4.72,4.72,63500,0
2015-06-09,4.828,4.828,4.68,4.79,28071,0
2015-06-10,4.8,4.87,4.73,4.76,73859,0
2015-06-11,4.8,4.96,4.78,4.95,107008,0
2015-06-12,4.92,5.12,4.88,5.1,86400,0
2015-06-15,5.1,5.1,4.86,5.04,48800,0
2015-06-16,5.09,5.1,4.82,5.01,52200,0
2015-06-17,4.97,5.02,4.84,4.92,108400,0
2015-06-18,4.9,5,4.77,4.92,51200,0
2015-06-19,4.93,5.06,4.58,4.58,116900,0
2015-06-22,4.58,5.02,4.58,5.02,97600,0
2015-06-23,4.97,5.12,4.89,5,55313,0
2015-06-24,5,5.11,4.85,4.88,68800,0
2015-06-25,4.86,4.86,4.68,4.78,36800,0
2015-06-26,4.86,5.2,4.85,4.99,85100,0
2015-06-29,4.97,5.02,4.82,4.94,106100,0
2015-06-30,4.96,5.091,4.8924,4.97,38961,0
2015-07-01,5.02,5.05,4.85,4.95,46500,0
2015-07-02,5,5.09,4.84,4.96,37800,0
2015-07-06,4.98,5.05,4.84,4.96,38300,0
2015-07-07,4.93,4.95,4.63,4.77,53100,0
2015-07-08,4.72,4.75,4.6,4.69,26000,0
2015-07-09,4.77,4.99,4.71,4.89,30900,0
2015-07-10,4.94,5.29,4.82,5.27,85600,0
2015-07-13,5.3,5.3,5.11,5.14,35600,0
2015-07-14,5.16,5.21,5.09,5.18,28754,0
2015-07-15,4.98,5.2099,4.98,5.09,18757,0
2015-07-16,5.1,5.19,5.03,5.19,50400,0
2015-07-17,5.2,5.2,5.04,5.09,29900,0
2015-07-20,5.03,5.12,4.88,4.92,60300,0
2015-07-21,4.89,4.91,4.76,4.84,46000,0
2015-07-22,4.78,4.96,4.78,4.87,58800,0
2015-07-23,4.91,4.92,4.74,4.85,28700,0
2015-07-24,4.86,4.86,4.7,4.78,50600,0
2015-07-27,4.75,4.75,4.48,4.5,66900,0
2015-07-28,4.57,4.57,4.26,4.5,52700,0
2015-07-29,4.47,4.81,4.47,4.8,77800,0
2015-07-30,4.76,4.78,4.59,4.73,19700,0
2015-07-31,4.71,4.75,4.59,4.64,17400,0
2015-08-03,4.67,4.7,4.35,4.45,22038,0
2015-08-04,4.49,4.49,4.25,4.25,32000,0
2015-08-05,4.32,4.32,4.2,4.24,79300,0
2015-08-06,4.25,4.42,4.03,4.37,41426,0
2015-08-07,4.33,4.34,4.15,4.29,22900,0
2015-08-10,4.25,4.26,4,4.15,23900,0
2015-08-11,4.11,4.535,4.11,4.33,88056,0
2015-08-12,4.47,5.2,4.44,4.73,213700,0
2015-08-13,4.71,4.76,4.13,4.4,299000,0
2015-08-14,4.39,4.57,4.3,4.57,39900,0
2015-08-17,4.53,4.99,4.46,4.92,81000,0
2015-08-18,4.89,4.89,4.66,4.7,15700,0
2015-08-19,4.79,4.99,4.61,4.64,26000,0
2015-08-20,4.64,4.64,4.41,4.58,59300,0
2015-08-21,4.49,4.66,4.33,4.48,42200,0
2015-08-24,4.22,4.47,4.111,4.255,41421,0
2015-08-25,4.41,4.54,4.18,4.24,81600,0
2015-08-26,4.43,4.49,4.22,4.35,28900,0
2015-08-27,4.42,5.15,4.33,4.91,208000,0
2015-08-28,4.9,5.19,4.88,5.17,52100,0
2015-08-31,5.14,5.28,5.1,5.18,44200,0
2015-09-01,5.09,5.14,4.7,4.77,57500,0
2015-09-02,4.92,5,4.67,4.78,32000,0
2015-09-03,4.89,4.91,4.73,4.8,15700,0
2015-09-04,4.72,4.77,4.66,4.77,5800,0
2015-09-08,4.62,4.95,4.62,4.81,10100,0
2015-09-09,4.89,4.89,4.69,4.73,12500,0
2015-09-10,4.65,4.78,4.63,4.67,9069,0
2015-09-11,4.76,4.88,4.73,4.83,13300,0
2015-09-14,4.74,4.98,4.74,4.97,73000,0
2015-09-15,4.96,5.1,4.92,4.99,21900,0
2015-09-16,5.02,5.14,4.88,4.99,35400,0
2015-09-17,4.54,5.05,4.54,5,27492,0
2015-09-18,4.9,5.06,4.8,4.91,61800,0
2015-09-21,4.9,4.95,4.87,4.91,35500,0
2015-09-22,4.83,4.91,4.83,4.89,7500,0
2015-09-23,4.88,4.9,4.82,4.89,90000,0
2015-09-24,4.87,4.87,4.75,4.76,25110,0
2015-09-25,4.83,4.83,4.69,4.7,36600,0
2015-09-28,4.71,4.76,4.385,4.45,39803,0
2015-09-29,4.45,4.53,4.25,4.38,80100,0
2015-09-30,4.38,5.14,4.36,5,62900,0
2015-10-01,5.09,5.09,4.72,4.95,12500,0
2015-10-02,4.79,4.89,4.63,4.68,34000,0
2015-10-05,5.0599,5.08,4.78,4.9896,7217,0
2015-10-06,4.93,5,4.79,4.87,13500,0
2015-10-07,4.87,4.98,4.71,4.71,6100,0
2015-10-08,4.74,5.07,4.74,4.84,16300,0
2015-10-09,4.76,4.8,4.52,4.74,23100,0
2015-10-12,4.74,4.74,4.54,4.65,14987,0
2015-10-13,4.78,4.78,4.63,4.65,4100,0
2015-10-14,4.62,4.84,4.62,4.71,23000,0
2015-10-15,4.78,4.78,4.61,4.75,28100,0
2015-10-16,4.71,4.71,4.49,4.5,35300,0
2015-10-19,4.57,4.66,4.57,4.63,11700,0
2015-10-20,4.52,4.63,4.52,4.6,18516,0
2015-10-21,4.5,4.64,4.5,4.56,16700,0
2015-10-22,4.53,4.64,4.53,4.53,18400,0
2015-10-23,4.6,4.63,4.51,4.54,11100,0
2015-10-26,4.5,4.64,4.49,4.55,18700,0
2015-10-27,4.5,4.6,4.49,4.5,9600,0
2015-10-28,4.5,4.58,4.46,4.5,34100,0
2015-10-29,4.46,4.57,4.33,4.39,44700,0
2015-10-30,4.35,4.48,4.16,4.29,48100,0
2015-11-02,4.23,4.46,4.23,4.45,46807,0
2015-11-03,4.4,4.73,4.34,4.69,24200,0
2015-11-04,4.7,4.84,4.48,4.5,17824,0
2015-11-05,4.44,4.49,4.19,4.24,50500,0
2015-11-06,4.26,4.58,4.25,4.25,22800,0
2015-11-09,4.28,4.74,4.25,4.33,37560,0
2015-11-10,4.44,4.68,4.44,4.59,36200,0
2015-11-11,4.66,4.66,4.37,4.51,12700,0
2015-11-12,4.56,4.65,4.55,4.58,32100,0
2015-11-13,4.58,4.59,4.49,4.54,16400,0
2015-11-16,4.6,4.72,4.55,4.61,55900,0
2015-11-17,4.6,4.62,4.41,4.48,70700,0
2015-11-18,4.51,4.6,4.5,4.55,32300,0
2015-11-19,4.55,4.62,4.54,4.55,31400,0
2015-11-20,4.55,4.75,4.55,4.75,45200,0
2015-11-23,4.72,5.01,4.72,4.97,52500,0
2015-11-24,4.92,5.08,4.92,5,14200,0
2015-11-25,5.01,5.05,4.85,4.89,11600,0
2015-11-27,4.89,5.02,4.64,5.02,52700,0
2015-11-30,5.17,5.47,5.05,5.42,81000,0
2015-12-01,5.36,5.59,5.2,5.54,33910,0
2015-12-02,5.54,6.0991,5.54,5.766,73241,0
2015-12-03,5.9499,5.9499,5.6201,5.77,21696,0
2015-12-04,5.78,5.78,5.52,5.75,37800,0
2015-12-07,5.65,5.83,5.65,5.75,27100,0
2015-12-08,5.68,5.79,5.66,5.77,22115,0
2015-12-09,5.71,5.9,5.71,5.86,26100,0
2015-12-10,5.92,6.25,5.85,6.19,38400,0
2015-12-11,6.15,6.22,5.86,5.92,33000,0
2015-12-14,5.98,5.98,5.8,5.84,54598,0
2015-12-15,5.92,6.04,5.56,5.78,67500,0
2015-12-16,5.8,5.95,5.8,5.93,32300,0
2015-12-17,6,6.05,5.85,6,29600,0
2015-12-18,5.94,6.13,5.75,6,37300,0
2015-12-21,6.07,6.12,5.92,6.04,24200,0
2015-12-22,6.02,6.42,5.92,6.39,37369,0
2015-12-23,6.41,6.74,6.4,6.73,70400,0
2015-12-24,6.75,6.94,6.72,6.77,12062,0
2015-12-28,6.83,6.83,6.34,6.46,35306,0
2015-12-29,6.54,6.6,5.62,5.96,65672,0
2015-12-30,5.83,6.3899,5.7929,5.91,13018,0
2015-12-31,5.95,6.72,5.7201,6.7,77341,0
2016-01-04,6.67,6.67,6.23,6.59,40152,0
2016-01-05,6.72,6.72,6.25,6.35,33325,0
2016-01-06,6.0396,6.515,6.0396,6.4,16296,0
2016-01-07,6.01,6.33,6.01,6.13,17116,0
2016-01-08,6.2,6.3499,5.86,6.04,26190,0
2016-01-11,6.41,6.51,5.96,6.11,21890,0
2016-01-12,6.19,6.38,5.71,6.1,18004,0
2016-01-13,6.11,6.175,5.82,6.01,23052,0
2016-01-14,6.1,6.92,6.1,6.81,173112,0
2016-01-15,6.48,6.82,6.1,6.13,21030,0
2016-01-19,6.42,6.42,5.47,5.9,49300,0
2016-01-20,6.025,6.025,5.45,5.71,25739,0
2016-01-21,5.66,5.8,5.51,5.64,32572,0
2016-01-22,5.68,6.17,5.34,5.58,29703,0
2016-01-25,5.57,5.76,5.553,5.59,15559,0
2016-01-26,5.67,5.67,5.3101,5.59,23976,0
2016-01-27,5.9,6.03,5.41,5.8,28113,0
2016-01-28,5.81,5.81,5.46,5.68,28636,0
2016-01-29,5.58,6.07,5.535,5.94,28290,0
2016-02-01,5.55,6.05,5.55,5.91,23294,0
2016-02-02,5.91,5.92,5.58,5.92,10665,0
2016-02-03,5.9,5.94,5.75,5.94,9295,0
2016-02-04,5.8651,5.94,5.39,5.79,38277,0
2016-02-05,5.7312,6.05,5.536,5.69,16734,0
2016-02-08,5.7,5.7,5.05,5.39,22311,0
2016-02-09,5.31,5.69,5.15,5.42,120026,0
2016-02-10,5.42,5.6,5.42,5.57,600,0
2016-02-11,5.41,5.6,5.3101,5.58,20022,0
2016-02-12,5.46,5.87,5.45,5.7,13090,0
2016-02-16,5.71,5.75,5.57,5.62,9400,0
2016-02-17,5.62,5.75,5.62,5.73,4327,0
2016-02-18,5.7,5.78,5.63,5.75,21857,0
2016-02-19,5.69,5.8,5.69,5.73,6456,0
2016-02-22,5.8,5.84,5.59,5.82,13697,0
2016-02-23,5.8,5.85,5.6,5.8,5967,0
2016-02-24,5.57,5.955,5.56,5.81,11830,0
2016-02-25,5.78,5.83,5.695,5.78,6707,0
2016-02-26,5.695,5.9,5.695,5.8,23990,0
2016-02-29,5.9499,5.9499,5.8,5.82,14240,0
2016-03-01,5.78,5.92,5.78,5.9,43390,0
2016-03-02,5.6,5.99,5.6,5.91,50781,0
2016-03-03,5.89,6.125,5.85,5.95,13750,0
2016-03-04,6.25,6.3,6.05,6.22,45012,0
2016-03-07,6.26,6.33,6.17,6.22,27435,0
2016-03-08,6.17,6.2,6.01,6.16,24141,0
2016-03-09,6.2205,6.2205,6.1,6.2,13946,0
2016-03-10,5.96,6.25,5.96,6.25,11719,0
2016-03-11,6.3499,6.3499,6.16,6.25,8230,0
2016-03-14,6.02,6.3,6.02,6.29,16985,0
2016-03-15,6.19,6.3,6.13,6.23,27230,0
2016-03-16,6.15,6.21,5.81,6,14480,0
2016-03-17,6,6.33,5.88,6.29,22574,0
2016-03-18,6.22,6.29,5.92,6.25,23505,0
2016-03-21,6.1,6.28,6.1,6.24,4658,0
2016-03-22,6.18,6.25,6.1,6.235,8976,0
2016-03-23,6.23,6.28,6.05,6.195,4448,0
2016-03-24,6.1,6.26,6.05,6.11,6884,0
2016-03-28,6.1,6.19,6.1,6.17,2107,0
2016-03-29,6.02,6.16,6.02,6.13,22600,0
2016-03-30,6.15,6.3,6.12,6.3,57804,0
2016-03-31,6.3,6.3,6.2,6.28,12915,0
2016-04-01,6.13,6.25,6.0701,6.11,35127,0
2016-04-04,6.16,6.19,6.0401,6.06,14810,0
2016-04-05,6.2,6.2,6,6.03,7955,0
2016-04-06,6,6.12,5.8,5.815,14756,0
2016-04-07,5.91,5.94,5.79,5.79,3610,0
2016-04-08,5.795,5.84,5.62,5.65,20307,0
2016-04-11,5.76,5.96,5.65,5.67,4700,0
2016-04-12,5.72,5.96,5.7101,5.81,8507,0
2016-04-13,5.84,5.88,5.7424,5.83,16059,0
2016-04-14,5.78,5.96,5.78,5.8,8342,0
2016-04-15,5.98,6.23,5.9601,6.1,35775,0
2016-04-18,6.06,6.29,6.05,6.22,13561,0
2016-04-19,6.28,6.29,6.22,6.25,6143,0
2016-04-20,6.29,6.29,6.04,6.23,8461,0
2016-04-21,5.98,6.23,5.98,6.2,7662,0
2016-04-22,5.96,6.2,5.9,6.19,3905,0
2016-04-25,6.13,6.21,6.01,6.06,8545,0
2016-04-26,5.92,6.12,5.8,6.1,16436,0
2016-04-27,6.025,6.195,5.97,6.18,23984,0
2016-04-28,6.01,6.19,5.97,6.19,30843,0
2016-04-29,6.2,6.3,6.03,6.18,16910,0
2016-05-02,6.2,6.32,6.05,6.29,8987,0
2016-05-03,6.2201,6.32,6.2201,6.27,9905,0
2016-05-04,6.18,6.3,6.13,6.24,8168,0
2016-05-05,6.2235,6.3,6.147,6.28,5554,0
2016-05-06,6.2,6.32,6.2,6.3,14860,0
2016-05-09,6.255,6.33,6.25,6.3,28473,0
2016-05-10,6.75,6.8899,6.14,6.2,278179,0
2016-05-11,6.33,6.38,6.27,6.31,108383,0
2016-05-12,6.38,6.38,6.26,6.3,54855,0
2016-05-13,6.35,6.3626,6.25,6.3,44201,0
2016-05-16,6.37,6.37,6.2301,6.26,242695,0
2016-05-17,6.25,6.3,6.25,6.27,22675,0
2016-05-18,6.3,6.3,6.11,6.29,137324,0
2016-05-19,6.29,6.43,6.21,6.35,187231,0
2016-05-20,6.4,6.7,6.4,6.64,156310,0
2016-05-23,6.69,7.15,6.69,7.12,195295,0
2016-05-24,7.15,7.3494,6.81,6.81,110033,0
2016-05-25,6.94,7.161,6.72,6.77,65322,0
2016-05-26,6.72,6.855,6.36,6.79,72572,0
2016-05-27,6.77,7.25,6.74,6.84,119657,0
2016-05-31,7.15,7.57,6.8,7.24,242653,0
2016-06-01,7.31,7.61,7.08,7.27,88648,0
2016-06-02,7.3,7.48,7.21,7.45,101190,0
2016-06-03,7.43,7.5,7.4,7.47,32471,0
2016-06-06,7.67,7.94,7.53,7.79,207227,0
2016-06-07,7.86,8.535,7.51,7.78,232512,0
2016-06-08,7.86,8.07,6.97,7.02,288262,0
2016-06-09,6.6,6.85,4.95,5.17,1427434,0
2016-06-10,5.1,5.2013,4.44,4.55,457935,0
2016-06-13,4.27,4.5,4.03,4.03,325473,0
2016-06-14,4.02,4.18,3.72,4.1,285864,0
2016-06-15,4.31,4.43,4.05,4.09,139041,0
2016-06-16,4.09,4.1164,3.9,3.99,124172,0
2016-06-17,4.02,4.1,3.9101,4.03,83992,0
2016-06-20,4.07,4.48,4.07,4.35,381251,0
2016-06-21,4.36,4.45,4.2601,4.36,114933,0
2016-06-22,4.51,4.5699,4.3,4.43,106822,0
2016-06-23,4.47,4.4899,4.283,4.42,135175,0
2016-06-24,4.19,4.36,4.03,4.25,137678,0
2016-06-27,3.98,4.07,3.9,3.96,161085,0
2016-06-28,4.01,4.1,3.95,4.04,67566,0
2016-06-29,4.03,4.26,3.9,4.03,126121,0
2016-06-30,4.04,4.13,3.9111,3.93,49423,0
2016-07-01,3.93,4.54,3.73,4.38,330449,0
2016-07-05,4.37,4.37,4.02,4.11,68128,0
2016-07-06,4.06,4.13,4,4.07,27792,0
2016-07-07,4.07,4.15,3.983,4.14,103500,0
2016-07-08,4.16,4.24,4,4.065,69973,0
2016-07-11,4.02,4.22,4.02,4.02,108291,0
2016-07-12,4.04,4.19,4.01,4.13,104110,0
2016-07-13,4.14,4.2099,4.02,4.04,37144,0
2016-07-14,4.07,4.13,4.01,4.07,22368,0
2016-07-15,4.07,4.1,3.95,3.96,133062,0
2016-07-18,3.98,4.0184,3.85,3.94,38781,0
2016-07-19,3.92,4.01,3.8,3.8797,37009,0
2016-07-20,3.89,3.95,3.83,3.9,18443,0
2016-07-21,3.87,3.96,3.85,3.85,25596,0
2016-07-22,3.94,3.989,3.85,3.93,46771,0
2016-07-25,3.94,4.03,3.84,3.84,101900,0
2016-07-26,3.87,3.91,3.83,3.91,46135,0
2016-07-27,3.87,3.99,3.87,3.96,72589,0
2016-07-28,3.99,4.0314,3.9,3.9992,34267,0
2016-07-29,4.02,4.02,3.87,4,67811,0
2016-08-01,3.94,4,3.9,3.96,35184,0
2016-08-02,3.98,3.98,3.94,3.95,20030,0
2016-08-03,3.99,3.99,3.92,3.96,22216,0
2016-08-04,3.96,3.99,3.9,3.93,59718,0
2016-08-05,3.932,3.99,3.92,3.98,31217,0
2016-08-08,3.98,4.065,3.92,4,45210,0
2016-08-09,5.09,5.1,4.53,4.7,4345530,0
2016-08-10,4.61,4.7399,4.24,4.47,505083,0
2016-08-11,4.6,4.7,4.3,4.41,341461,0
2016-08-12,4.45,4.87,4.33,4.82,430890,0
2016-08-15,4.96,5.55,4.86,5.51,608007,0
2016-08-16,5.31,5.53,5.16,5.37,280326,0
2016-08-17,5.42,5.68,5.28,5.52,209947,0
2016-08-18,5.55,5.56,5.15,5.19,157022,0
2016-08-19,5.24,5.56,5.1,5.23,168667,0
2016-08-22,5.33,5.42,5.02,5.29,190104,0
2016-08-23,5.33,5.49,5.291,5.45,144220,0
2016-08-24,5.43,5.505,5.06,5.18,138033,0
2016-08-25,5.11,5.25,5.09,5.19,48628,0
2016-08-26,5.25,5.2701,5.15,5.18,52984,0
2016-08-29,5.25,5.25,5.16,5.23,86390,0
2016-08-30,5.27,5.59,5.2699,5.57,147770,0
2016-08-31,5.63,5.78,5.45,5.72,210530,0
2016-09-01,5.79,5.79,5.43,5.56,107145,0
2016-09-02,5.62,5.6761,5.45,5.59,62044,0
2016-09-06,6.04,6.04,5.75,5.96,261112,0
2016-09-07,5.96,5.975,5.79,5.79,91692,0
2016-09-08,5.75,5.785,5.46,5.52,163957,0
2016-09-09,5.62,5.62,5.11,5.14,242589,0
2016-09-12,4.9,4.98,4.76,4.81,359886,0
2016-09-13,4.7,4.78,4.64,4.69,135753,0
2016-09-14,4.678,4.7,4.53,4.63,111893,0
2016-09-15,4.73,5,4.57,4.935,176780,0
2016-09-16,5,5.39,4.8377,5.2,296869,0
2016-09-19,5.45,5.69,5.26,5.34,285909,0
2016-09-20,5.44,5.53,5.21,5.2152,153967,0
2016-09-21,5.17,5.37,5.16,5.28,95291,0
2016-09-22,5.36,5.4347,5.28,5.3201,120418,0
2016-09-23,5.39,5.65,5.34,5.61,190576,0
2016-09-26,5.24,5.36,5.11,5.3,227157,0
2016-09-27,5.25,5.42,5.24,5.35,91508,0
2016-09-28,5.29,5.48,5.29,5.45,54467,0
2016-09-29,5.46,5.46,5.295,5.41,71323,0
2016-09-30,5.39,5.45,5.2,5.2699,178333,0
2016-10-03,5.32,5.59,5.1468,5.49,158161,0
2016-10-04,5.57,5.69,5.53,5.59,83360,0
2016-10-05,5.69,5.7,5.491,5.54,130606,0
2016-10-06,5.56,5.69,5.4342,5.59,45889,0
2016-10-07,5.65,5.8,5.56,5.65,249855,0
2016-10-10,5.85,6.25,5.8,6.25,391045,0
2016-10-11,6.25,6.3,5.95,5.95,117695,0
2016-10-12,5.95,6.1,5.9,6.1,70243,0
2016-10-13,6.05,6.05,5.85,6.05,72419,0
2016-10-14,6.1,6.1,6,6.1,67522,0
2016-10-17,6,6.1,5.85,6,122678,0
2016-10-18,6.05,6.1,5.9,5.9,66400,0
2016-10-19,5.8,5.85,5.75,5.75,42891,0
2016-10-20,5.6,5.9,5.45,5.8,61534,0
2016-10-21,5.55,5.7,5.2,5.2,239097,0
2016-10-24,5.05,5.1,4.8,4.85,241130,0
2016-10-25,4.65,5,4.65,5,96059,0
2016-10-26,4.95,5,4.8,4.95,62162,0
2016-10-27,4.9,5,4.85,4.85,49388,0
2016-10-28,4.85,5.525,4,5.5,467782,0
2016-10-31,5.5,5.85,5.25,5.6,309209,0
2016-11-01,5.6,6.1,5.25,5.95,372197,0
2016-11-02,6,6,5.6,5.8,153961,0
2016-11-03,6.15,6.75,5.8,6.15,268879,0
2016-11-04,6.15,6.4,6.05,6.1,68475,0
2016-11-07,6.2,6.3262,5.8,5.9,175120,0
2016-11-08,6.1,6.15,5.975,6.15,161362,0
2016-11-09,6,6.45,5.7,6.45,514739,0
2016-11-10,6.6,7.8,6.55,7.5,507216,0
2016-11-11,7.6,9.4,7.5178,9.2,1144049,0
2016-11-14,9.75,10.9,9.4,10.3,1206412,0
2016-11-15,10.1,10.3,8.3,8.8,1066944,0
2016-11-16,8.8,10.5,8.5128,10.45,935278,0
2016-11-17,10.5,10.7,9.98,10.15,423007,0
2016-11-18,10.25,10.2847,9.75,9.8,344926,0
2016-11-21,10,11.3,9.75,11.1,1260558,0
2016-11-22,11.5,11.5,10.5,11.1,675021,0
2016-11-23,11.15,11.3,11.05,11.25,308942,0
2016-11-25,11.45,11.65,11,11.25,208229,0
2016-11-28,11.55,13.15,11.5,12.85,887048,0
2016-11-29,12.85,13.05,11.5,12.85,652508,0
2016-11-30,13,13.7,12.796,13.5,432453,0
2016-12-01,13.45,13.55,12,12.55,608547,0
2016-12-02,12.4,12.6,10.85,11.45,704612,0
2016-12-05,11.3,12.5,11,12.5,592250,0
2016-12-06,12.6,14.1,12.5,13.45,708809,0
2016-12-07,13.75,14,13.15,13.55,399026,0
2016-12-08,13.85,15,13.82,14.5,587903,0
2016-12-09,14.75,14.9,13.2,13.7,801341,0
2016-12-12,13.5,13.65,12.85,13.2,497973,0
2016-12-13,13.3,14.2,13.2,13.5,335280,0
2016-12-14,13.4,13.65,13,13.25,169329,0
2016-12-15,13.2,13.95,13.1,13.85,292042,0
2016-12-16,13.85,13.85,13.15,13.2,256665,0
2016-12-19,13.05,13.9,13.05,13.5,380466,0
2016-12-20,13.5,13.85,13.45,13.65,122679,0
2016-12-21,13.75,14.775,13.65,14.6,618217,0
2016-12-22,14.7,16.2,14.6,15.95,664584,0
2016-12-23,16.15,17.65,16.1388,17.5,917461,0
2016-12-27,18,19.25,17.05,18.65,1478754,0
2016-12-28,19,19.3,18.15,18.25,728031,0
2016-12-29,18.55,18.7,15.5,16.05,1308353,0
2016-12-30,17.05,18.1,16.65,17.85,737728,0
2017-01-03,18.4,18.55,16,16.6,819409,0
2017-01-04,16.6,17.75,16.3,17.45,535921,0
2017-01-05,17.45,17.5,16.655,17.2,274501,0
2017-01-06,17.35,17.45,16.85,17.25,165498,0
2017-01-09,17.45,17.5,16.4,17.15,288174,0
2017-01-10,17.2,19.45,17,19.35,690284,0
2017-01-11,19.45,20.65,18.05,18.7,532638,0
2017-01-12,18.65,19.1,18.1,18.8,182141,0
2017-01-13,18.85,20.35,18.5,19.9,450698,0
2017-01-17,19.2,19.85,18.75,19.55,323357,0
2017-01-18,19.6,19.8,19.2,19.8,178741,0
2017-01-19,19.7,20.05,19.55,19.85,474708,0
2017-01-20,19.9,21,19.9,20.7,650855,0
2017-01-23,20.2,20.9,18.95,19.05,575092,0
2017-01-24,19,19.85,18.1272,19.55,318976,0
2017-01-25,19.6,20,19.05,19.5,173932,0
2017-01-26,19.6,20.363,19.5,19.75,153922,0
2017-01-27,19.7,19.9751,19.5,19.65,112183,0
2017-01-30,19.95,20.45,18.75,19.5,189767,0
2017-01-31,19.4,19.5,19.1,19.1,124303,0
2017-02-01,18.6,19.475,17.25,19.05,392779,0
2017-02-02,18.8,19.45,18.8,19.2,78337,0
2017-02-03,19.05,19.3,18.6557,18.95,115035,0
2017-02-06,18.95,19.15,18.6,19.1,190020,0
2017-02-07,19.2,19.75,19,19.7,217618,0
2017-02-08,19.7,19.7,19.1,19.45,126552,0
2017-02-09,19.55,19.85,19.35,19.75,136500,0
2017-02-10,19.75,19.825,19.1,19.2,196470,0
2017-02-13,19.25,19.25,17.15,17.75,601217,0
2017-02-14,17.45,18.25,17.3811,17.85,139414,0
2017-02-15,17.95,18.7,17.6727,18.5,427628,0
2017-02-16,18.55,18.55,17.75,18.2,162364,0
2017-02-17,18,18.5,18,18.2,116098,0
2017-02-21,18.25,18.35,17.9,18.05,156187,0
2017-02-22,17.9,18.3,17.9,18.05,156737,0
2017-02-23,18,18.0715,17.4,17.9,191787,0
2017-02-24,17.45,18.1,17.45,17.95,119907,0
2017-02-27,17.8,18.1,17.55,17.6,166784,0
2017-02-28,17.5,18.05,17.5,17.95,245385,0
2017-03-01,18.25,18.25,17.1,17.85,428450,0
2017-03-02,19,19,15.3,17.6,1085705,0
2017-03-03,17.9,18.2408,16.45,16.8,508409,0
2017-03-06,16.75,18.15,16.55,18,494343,0
2017-03-07,18.1,18.2,17.125,17.35,294962,0
2017-03-08,15.3,16,14.9,15.65,1935458,0
2017-03-09,15.55,16.35,15.5,15.7,564427,0
2017-03-10,15.65,15.85,15.5,15.75,281412,0
2017-03-13,16.4,17,16.05,16.8,715198,0
2017-03-14,16.65,16.95,16.505,16.8,316793,0
2017-03-15,16.7,17,16.7,16.85,329326,0
2017-03-16,16.9,16.9,16.6,16.65,326042,0
2017-03-17,16.7,16.75,16.3,16.5,343457,0
2017-03-20,16.55,16.8,16.2,16.5,330892,0
2017-03-21,16.5,16.5,15.755,15.8,241677,0
2017-03-22,15.8,16,15.5,15.65,200836,0
2017-03-23,15.6,16.25,15.6,16.1,216263,0
2017-03-24,16.05,16.35,15.475,15.55,338018,0
2017-03-27,15.05,15.4,13.8,14.3,1077334,0
2017-03-28,14.3,14.95,14.3,14.9,279048,0
2017-03-29,14.95,15.35,14.9,15.05,190198,0
2017-03-30,15.1,15.95,15.1,15.95,254848,0
2017-03-31,16.2,16.25,15.6,16,326316,0
2017-04-03,16.15,16.35,15.4,16,392299,0
2017-04-04,15.85,16.225,15.75,16.1,225517,0
2017-04-05,16.2,16.4,15.9,15.95,176898,0
2017-04-06,15.85,16.2,15.4,16.175,164785,0
2017-04-07,16.2,16.5,16,16.45,330377,0
2017-04-10,16.4,16.55,16,16.05,289751,0
2017-04-11,16,17,16,17,439507,0
2017-04-12,16.9,16.9,15.45,15.65,410008,0
2017-04-13,15.65,15.825,15,15.1,259293,0
2017-04-17,15.1,15.65,15.075,15.5,349817,0
2017-04-18,15.5,15.9,15.35,15.75,343357,0
2017-04-19,15.8,15.9,15.05,15.4,235158,0
2017-04-20,15.6,15.95,15.6,15.8,282206,0
2017-04-21,15.85,16,15.65,15.7,218676,0
2017-04-24,15.95,15.964,15.7,15.85,159841,0
2017-04-25,16,16.4296,15.45,15.875,716774,0
2017-04-26,15.75,16.05,15.4,15.9,254118,0
2017-04-27,16,16.45,15.85,16.05,269549,0
2017-04-28,16.15,16.9,16.05,16.75,496073,0
2017-05-01,16.95,17.9,16.425,17.75,678494,0
2017-05-02,17.75,17.95,17,17.05,328943,0
2017-05-03,17.05,17.425,16.7,17.1,341501,0
2017-05-04,19.1,20.7,18.5,20.05,1788985,0
2017-05-05,20,21.65,19.85,21.15,944675,0
2017-05-08,20.95,20.95,19.9,20.15,572839,0
2017-05-09,20.15,20.5018,19.55,20.35,307157,0
2017-05-10,20.6,20.7,20.05,20.65,200420,0
2017-05-11,20.5,20.85,19.888,20.6,228009,0
2017-05-12,20.45,22.8251,20.45,22.3,805644,0
2017-05-15,22.5,22.6,21.7,21.75,244591,0
2017-05-16,21.8,22.2,21.05,21.55,269008,0
2017-05-17,21,21.045,19.95,20.05,521954,0
2017-05-18,19.95,20.8,19.75,20.5,343525,0
2017-05-19,20.7,21.45,20.7,20.85,268200,0
2017-05-22,20.9,21.2,19.9,20.1,361741,0
2017-05-23,20.1,20.45,19.8644,20.35,259002,0
2017-05-24,20.4,21,20.35,20.95,227288,0
2017-05-25,21.05,21.8,21.05,21.2,368471,0
2017-05-26,21.25,22.6,21.2435,21.8,434937,0
2017-05-30,21.8,22.05,21.55,21.9,275152,0
2017-05-31,22.05,22.5,21.85,22.25,299819,0
2017-06-01,22.4,22.9,22,22.9,307456,0
2017-06-02,22.9,22.95,22.15,22.2,330679,0
2017-06-05,22.2,22.2,21.35,21.8,177873,0
2017-06-06,21.6,21.8,20.85,21.15,157399,0
2017-06-07,21.15,21.6,21.125,21.3,140012,0
2017-06-08,21.35,21.6,20.95,21,167038,0
2017-06-09,21,21.153,19.95,20.25,300966,0
2017-06-12,20.75,21.85,20.75,21.15,372645,0
2017-06-13,21.2,21.45,20.3,21.35,354466,0
2017-06-14,21.25,22.2,21.15,21.95,588878,0
2017-06-15,21.95,22.2,21.65,22.05,293502,0
2017-06-16,22.05,24.85,21.9354,24.85,918990,0
2017-06-19,24.95,25.25,23.3821,23.5,530907,0
2017-06-20,23.5,24.45,23.1,23.9,354039,0
2017-06-21,24.15,25.05,23.3,23.95,416272,0
2017-06-22,23.75,24.35,23.5993,24.25,392852,0
2017-06-23,24.2,25.6,24,25.45,2223755,0
2017-06-26,24.5,24.95,23.8,24.1,1039181,0
2017-06-27,24.15,24.65,23.5,24.3,425961,0
2017-06-28,24.5,24.9,23.8,24.65,481060,0
2017-06-29,24.65,25.5,23.55,24.05,485645,0
2017-06-30,24.25,24.25,23.205,23.5,396636,0
2017-07-03,23.65,23.75,22.85,23.5,230871,0
2017-07-05,23.45,23.6,22.9,23.35,225343,0
2017-07-06,23.1,23.55,22.95,23.1,184213,0
2017-07-07,23.2,23.6,23.175,23.55,183484,0
2017-07-10,23.6,24.3,23.5,24.2,286881,0
2017-07-11,24.6,24.95,24.1,24.35,264096,0
2017-07-12,24.55,25.05,24.5,24.7,313815,0
2017-07-13,24.9,26.05,24.75,25.5,412356,0
2017-07-14,25.9,26.8,25.3,25.7,587871,0
2017-07-17,26.45,27.15,25.8,26.4,534643,0
2017-07-18,26.45,26.75,25.2753,26.7,455688,0
2017-07-19,26.6,28.05,26.4,27.95,530004,0
2017-07-20,28.3,28.4417,27.2,27.8,272955,0
2017-07-21,28.2,28.5,27.55,28.05,257039,0
2017-07-24,28.45,28.4667,27.596,28.4,303927,0
2017-07-25,28.55,29.2,28.25,28.6,388083,0
2017-07-26,29.1,29.25,28.55,28.95,288010,0
2017-07-27,29.15,29.15,27.25,27.8,450435,0
2017-07-28,27.6,28.25,24.7,28.1,759604,0
2017-07-31,28.5,28.5,27.2,28.05,338942,0
2017-08-01,28.1,28.3,26.25,26.95,346268,0
2017-08-02,26.85,27.15,25.9,27,456470,0
2017-08-03,28.9,30.5,28.35,29.6,980865,0
2017-08-04,29.95,32.95,29.878,31.7,911774,0
2017-08-07,31.9,32.55,30.85,32.25,520235,0
2017-08-08,32.3,32.95,31.105,31.4,476237,0
2017-08-09,30.9,31.4,30.25,31,495506,0
2017-08-10,30.65,31.4,30.05,30.95,361692,0
2017-08-11,30.95,32.05,30.7,31.4,330391,0
2017-08-14,31.85,33.45,31.8,33.25,412439,0
2017-08-15,33.7,34.3,32.55,34.1,534201,0
2017-08-16,34.4,35.35,34.05,34.3,494209,0
2017-08-17,34,34.25,32.9,33,459653,0
2017-08-18,32.95,33.2,32.35,33.1,403338,0
2017-08-21,33.05,33.1,32.25,33,254757,0
2017-08-22,33.35,33.95,33.225,33.7,295085,0
2017-08-23,33.35,34.045,33.25,33.7,206084,0
2017-08-24,34.05,35.1,33.6,34.8,360522,0
2017-08-25,35,35.85,34.35,34.75,449481,0
2017-08-28,34.8,35.25,33.75,34.85,383608,0
2017-08-29,34.4,36.7,33.8223,35.95,874222,0
2017-08-30,36.2,37.375,35.65,36.35,866854,0
2017-08-31,36.35,36.35,33.55,33.65,993986,0
2017-09-01,33.8,34.095,27.4,31,2782371,0
2017-09-05,30,32.1,29.75,31.8,707427,0
2017-09-06,31.8,32.793,31.6262,32.55,517842,0
2017-09-07,32.5,33.25,30,30.4,765635,0
2017-09-08,30.1,30.75,29.05,29.9,641931,0
2017-09-11,29.9,29.9,19.7,23.35,9339359,0
2017-09-12,20.55,21.5,18.7,19.75,4779142,0
2017-09-13,19.9,21.45,19.55,21.3,1681259,0
2017-09-14,20.95,22.49,20.9,21.4,1215937,0
2017-09-15,21.25,22.6,21.2,22.5,1533327,0
2017-09-18,22.75,23.7,22.05,22.85,1033151,0
2017-09-19,23,23.25,22.2,23,758421,0
2017-09-20,22.7,22.95,21.5,21.85,1007568,0
2017-09-21,21.9,22.4,21.6,21.8,445269,0
2017-09-22,22.2,22.3,21.05,21.75,1057661,0
2017-09-25,22.2,23.45,21.25,21.6,1451347,0
2017-09-26,21.75,21.85,17.6,19.025,2329430,0
2017-09-27,19.25,20.2,17.8,18.6,1300009,0
2017-09-28,18.4,19.069,12.65,14.05,6586867,0
2017-09-29,14.1,15.45,14.1,14.5,2076420,0
2017-10-02,14.5,15.55,14.35,15.55,1044924,0
2017-10-03,15.6,16.55,15.3,16.3,1192967,0
2017-10-04,16.3,17.25,15.9,16.95,1031860,0
2017-10-05,17.05,17.45,16.7,16.75,1120568,0
2017-10-06,16.75,16.95,15.95,16.9,727141,0
2017-10-09,17.25,18.8,17.2,18.6,1909763,0
2017-10-10,18.85,20.2,17.85,18.75,1600676,0
2017-10-11,18.8,18.9,16.7,17.4,1505732,0
2017-10-12,17.55,18.5,17.55,18.1,1045898,0
2017-10-13,19.75,19.75,18.25,18.9,1409322,0
2017-10-16,21.35,22,19.85,21.1,3211469,0
2017-10-17,21.15,22.75,20.5,21.95,1719910,0
2017-10-18,21.85,22.85,21.45,22.75,1005773,0
2017-10-19,22.4,22.95,21.5,21.75,838694,0
2017-10-20,22.05,22.2,21.15,21.5,563395,0
2017-10-23,20.5,21.75,18.45,21,1102745,0
2017-10-24,21,21.3,20.3,21.2,438415,0
2017-10-25,21.3,21.645,20.5,21,360900,0
2017-10-26,21.05,21.15,20.6,20.75,414128,0
2017-10-27,20.705,21.15,20.4,20.9,544397,0
2017-10-30,20.6,22.1,20.6,21.05,822779,0
2017-10-31,21.05,21.75,20.9,21.5,416963,0
2017-11-01,21.5,22.05,20.75,21.3,620872,0
2017-11-02,22.2,22.8,19.4,20.25,1140193,0
2017-11-03,20.05,22.6,19.942,22.5,769172,0
2017-11-06,22.55,22.9,21.65,22.2,484876,0
2017-11-07,22.05,24.4128,22.05,23.7,945753,0
2017-11-08,23.6,24.3,23.105,23.5,601730,0
2017-11-09,23.5,24,22.95,23.8,407280,0
2017-11-10,23.7,24.35,23.405,23.95,485562,0
