Date,Open,High,Low,Close,Volume,OpenInt
2013-01-18,25,28.4,23,26.8,2585,0
2013-01-22,27.2,27.2,24.1,24.4,1682,0
2013-01-23,28.8,28.8,25.3,25.6,2050,0
2013-01-24,25,27,23,23.7,2022,0
2013-01-25,23.8,26.999,23.8,26.999,89,0
2013-01-28,24.3,25.8,24.001,24.201,424,0
2013-01-29,23.5,24.692,23,23,381,0
2013-01-30,23,23.798,22,23.798,1440,0
2013-01-31,23.6,23.6,19.6,20.399,3923,0
2013-02-01,19.7,20.1,19.301,20,1055,0
2013-02-04,20.2,20.201,17.5,18.5,2405,0
2013-02-05,20.1,20.5,18,19.5,912,0
2013-02-06,19,20.099,17.2,18,3430,0
2013-02-07,18.1,18.1,17.6,18,1090,0
2013-02-08,18.2,19.9,18.2,19.9,284,0
2013-02-11,20,20.099,17,18.5,1793,0
2013-02-12,17.7,18.001,16.9,17,6020,0
2013-02-13,16.6,18,15.1,17.3,3294,0
2013-02-14,18,19.9,17.6,17.9,671,0
2013-02-15,17.8,17.8,17.5,17.5,911,0
2013-02-19,16.2,18.4,16.2,18,1174,0
2013-02-20,17.464,18.5,17.464,18,619,0
2013-02-21,17,19.5,17,17.1,560,0
2013-02-22,18.9,18.9,17.6,18,186,0
2013-02-25,18.4,18.4,15.2,16.4,866,0
2013-02-26,16.5,18.5,14,16.299,4130,0
2013-02-27,16.3,19.8,15.8,19.8,1420,0
2013-02-28,18.9,19.3,18,19.3,1416,0
2013-03-01,19.199,19.199,19.199,19.199,110,0
2013-03-04,19.1,19.3,18.5,19.3,589,0
2013-03-05,19.23,19.299,19.2,19.2,340,0
2013-03-06,19.3,20,19.3,20,495,0
2013-03-07,21,21,21,21,330,0
2013-03-08,20.8,21,20.1,20.1,60,0
2013-03-11,20.501,21.899,20.1,21.899,1319,0
2013-03-12,22,22,21,21,640,0
2013-03-13,21.9,21.9,18.7,20,390,0
2013-03-14,20.7,21.9,20.7,20.9,204,0
2013-03-15,20.1,20.1,19.899,19.9,244,0
2013-03-18,19.1,19.1,18,18,446,0
2013-03-19,19.1,19.1,19.1,19.1,50,0
2013-03-20,19.2,19.201,18.099,18.099,700,0
2013-03-21,17.86,17.86,17.86,17.86,50,0
2013-03-22,18.71,18.71,17,17,278,0
2013-03-25,17.6,17.7,17.6,17.7,110,0
2013-03-26,18,18,17.7,17.7,765,0
2013-03-28,16.2,18.899,16.1,18.8,1092,0
2013-04-02,18.6,18.6,16.5,17.101,660,0
2013-04-03,16.6,17.1,16,17.1,1248,0
2013-04-04,17.5,18,17.1,17.5,1354,0
2013-04-05,17.9,18.499,16.2,17.5,3646,0
2013-04-08,18.8,19,18,19,1260,0
2013-04-09,18.9,20.1,17.501,20.1,1433,0
2013-04-10,20,24,20,23.1,4049,0
2013-04-11,22.7,24.8,22.7,24.5,1274,0
2013-04-12,24.5,25.4,24,24,1894,0
2013-04-15,24.5,24.6,22,22.5,1445,0
2013-04-16,23.299,23.799,22,23.799,961,0
2013-04-17,25.2,25.7,23.5,25,517,0
2013-04-18,25.001,25.699,25,25,1408,0
2013-04-19,25.5,26.4,25.5,26.4,2338,0
2013-04-22,26.5,28,26.499,28,2517,0
2013-04-23,28.6,28.7,27.5,28,2440,0
2013-04-24,28.1,28.1,26.5,26.5,2736,0
2013-04-25,27.7,27.7,23.5,24.899,1400,0
2013-04-26,24.7,26.178,24.5,26.178,685,0
2013-04-29,28.9,28.9,21.3,24.5,2447,0
2013-04-30,24.522,24.522,24.522,24.522,165,0
2013-05-01,25,25.499,22.9,24,1220,0
2013-05-02,24.625,25.899,24.625,25.899,110,0
2013-05-03,25.96,27.399,25.9,26,1660,0
2013-05-06,26,26,24.2,25,270,0
2013-05-07,25,25.2,25,25,100,0
2013-05-09,24.1,24.2,23.6,24.03,728,0
2013-05-10,24,24,24,24,240,0
2013-05-14,25.635,25.8,24.225,25,341,0
2013-05-15,25,25,20,23.699,1772,0
2013-05-16,24.9,24.9,23.8,24.585,200,0
2013-05-17,25.001,25.055,24.5,24.5,918,0
2013-05-20,25.3,25.999,24.699,24.699,191,0
2013-05-21,24.444,24.501,23.8,23.827,648,0
2013-05-22,24.017,24.017,24.017,24.017,40,0
2013-05-24,23.801,24.189,23.8,24.189,238,0
2013-05-28,24.4,24.4,23.7,23.7,70,0
2013-05-29,23.7,23.701,22,22.5,270,0
2013-05-30,22.3,23.1,22,23.099,380,0
2013-05-31,22.1,22.1,22.1,22.1,10,0
2013-06-05,22,22.16,22,22,332,0
2013-06-06,22,22.001,22,22,280,0
2013-06-07,22,22.52,22,22.52,1308,0
2013-06-10,22.1,22.1,22.1,22.1,100,0
2013-06-11,22.5,23.5,22.5,22.7,1680,0
2013-06-12,23.7,23.7,23,23.499,1760,0
2013-06-13,23.6,23.6,23.599,23.599,120,0
2013-06-14,23.6,24.2,23.6,24.199,3431,0
2013-06-17,24.2,28.7,24.199,28.5,4198,0
2013-06-18,29.4,33.5,27.8,31.5,5943,0
2013-06-19,30,33,30,32.9,1062,0
2013-06-20,33,33,31.9,32.4,960,0
2013-06-21,30.8,34.8,26.9,29.9,10969,0
2013-06-24,31.9,33,28.8,29.5,915,0
2013-06-25,29.3,30.7,28.9,30.4,993,0
2013-06-26,30.1,31.5,30,31.4,1272,0
2013-06-27,29.8,30.999,29.8,30.552,173,0
2013-06-28,30,30.1,30,30,120,0
2013-07-01,30.6,30.6,30,30,1765,0
2013-07-02,29.9,30.16,29.2,29.2,5339,0
2013-07-03,29.4,31.5,29.4,30.1,430,0
2013-07-05,31.5,31.5,30,31,419,0
2013-07-08,30.2,30.2,29.9,29.9,110,0
2013-07-09,30.7,30.7,29.5,30.5,799,0
2013-07-10,30.2,30.6,27.3,27.5,6000,0
2013-07-11,29.8,32,28,30,3678,0
2013-07-12,30.7,31.2,30,31,14467,0
2013-07-15,31.6,33.2,31.596,33,5552,0
2013-07-16,33.2,33.5,31.5,33,3115,0
2013-07-17,34,34.5,32.601,33.5,3334,0
2013-07-18,33.6,33.8,32.4,33.4,1608,0
2013-07-19,32.8,44.699,32.8,39.399,7593,0
2013-07-22,35.701,41.7,35.701,40.6,4222,0
2013-07-23,41.8,44.3,39,40.5,6303,0
2013-07-24,41.1,42.9,39,41.5,4229,0
2013-07-25,41,41.499,37.2,40.4,3351,0
2013-07-26,40,43.2,40,42.5,4621,0
2013-07-29,41,42.4,41,42.4,616,0
2013-07-30,41.9,42.5,41.5,42,1458,0
2013-07-31,41.5,42.36,39.501,42.36,1065,0
2013-08-01,42.9,44.8,42.5,42.5,2263,0
2013-08-02,42.8,43.894,41.5,41.5,1700,0
2013-08-05,40.001,43.999,40,41.2,1013,0
2013-08-06,41.7,41.7,41,41.5,1972,0
2013-08-07,41.61,44.897,41.61,44.5,3538,0
2013-08-08,43.104,44,43.104,44,1257,0
2013-08-09,44,45,43,45,2385,0
2013-08-12,44.75,45,43.801,45,2361,0
2013-08-13,43.8,44.9,41.5,44.2,1832,0
2013-08-14,44.8,48.93,44.1,47.5,8487,0
2013-08-15,47.499,47.499,46,46.149,2513,0
2013-08-16,42.6,47.5,42.6,47.5,753,0
2013-08-19,47.5,47.5,46,46,200,0
2013-08-20,44.799,46.5,43.2,44.715,1434,0
2013-08-21,43.1,46.5,42.5,45.75,782,0
2013-08-22,45.3,45.3,39,43.1,227,0
2013-08-23,44.2,47.327,44.2,45.9,2454,0
2013-08-26,45.9,46.4,44.5,46.4,3937,0
2013-08-27,46,51.7,46,46.601,1447,0
2013-08-28,47,48,47,48,320,0
2013-08-29,48.5,49,47.5,48.4,416,0
2013-08-30,49.5,49.5,45,47.5,1589,0
2013-09-03,48,48.9,46,46.8,572,0
2013-09-04,49.8,49.8,47.5,48.9,2028,0
2013-09-05,48.7,49.8,48.7,49.8,1383,0
2013-09-06,49.8,49.8,48.3,48.4,417,0
2013-09-09,49.3,49.3,45.7,46.2,2865,0
2013-09-10,46,46.3,44.5,45.1,1595,0
2013-09-11,47.899,47.899,44.5,45.501,2487,0
2013-09-12,45.327,45.9,43.49,43.77,2242,0
2013-09-13,43.1,45.5,37.8,42.3,2700,0
2013-09-16,42.5,46.8,41.7,41.8,977,0
2013-09-17,42.4,45,41.2,44.2,739,0
2013-09-18,44.9,46.6,43.9,44.4,1321,0
2013-09-19,45,45.6,43.7,45.6,883,0
2013-09-20,44,47.9,44,47.4,1471,0
2013-09-23,46.9,48,46,47.3,880,0
2013-09-24,47.9,48,47,47.5,1680,0
2013-09-25,48,48,46.1,47,440,0
2013-09-26,49,49,46.8,47.2,1480,0
2013-09-27,48,48.8,47,48.8,1100,0
2013-09-30,48.99,49,48.79,48.799,260,0
2013-10-01,48.8,51,47.5,50,2320,0
2013-10-02,49.9,52.2,47.6,51,4207,0
2013-10-03,52.5,52.5,50.5,50.5,3073,0
2013-10-04,52.5,52.5,50.1,51.6,1030,0
2013-10-07,51.8,52.8,50.1,50.2,1273,0
2013-10-08,51.1,52.1,50.1,52.1,620,0
2013-10-09,52,52,48.7,51,1370,0
2013-10-10,50.7,51,48,48.9,1170,0
2013-10-11,48,50.8,48,49.4,4090,0
2013-10-14,50.5,50.5,47.5,48.5,560,0
2013-10-15,48,49,47.4,48,940,0
2013-10-16,48,48,44.3,45.4,2130,0
2013-10-17,47.9,47.9,47.5,47.6,180,0
2013-10-18,47.33,47.33,46,46,1850,0
2013-10-21,47.3,47.6,45.7,46.6,910,0
2013-10-22,47.5,48.7,46.9,48.7,1606,0
2013-10-23,49,49.3,47,49.2,1480,0
2013-10-24,49.9,51.5,48,50.6,5490,0
2013-10-25,50.5,51.5,49.1,50,2060,0
2013-10-28,50.2,50.8,47,49.4,1290,0
2013-10-29,49.8,49.8,48.1,49.6,480,0
2013-10-30,49.8,49.8,45.2,48.4,1580,0
2013-10-31,48.8,49.9,46.6,47.8,2697,0
2013-11-01,48,49,48,48.5,730,0
2013-11-04,49,49,46.6,48.9,1340,0
2013-11-05,49.7,49.8,48.2,49.6,1405,0
2013-11-06,49.8,49.8,47.99,49.401,2317,0
2013-11-07,49,49,48.101,48.82,964,0
2013-11-08,49.6,49.6,48,49,2250,0
2013-11-11,49.8,49.9,47.6,49.2,2120,0
2013-11-12,49.7,49.7,48.9,49.7,1304,0
2013-11-13,49.99,49.99,41,49.5,3216,0
2013-11-14,50,50,46.5,49.7,1288,0
2013-11-15,47.8,49.9,47.3,48.4,800,0
2013-11-18,49.5,49.5,48.5,48.6,1580,0
2013-11-19,49.3,49.3,47.9,48.5,2140,0
2013-11-20,48.8,48.9,47.7,48.69,1468,0
2013-11-21,49.3,49.3,46.5,46.9,2070,0
2013-11-22,47.4,47.4,46.5,47.1,1770,0
2013-11-25,48,48,46.7,47,900,0
2013-11-26,48.1,48.1,45,47.9,3220,0
2013-11-27,47.9,49.3,44.5,47.5,1600,0
2013-11-29,48.2,49,46.6,46.6,402,0
2013-12-02,47.5,49.5,47.1,49,3500,0
2013-12-03,49.5,50,49.2,50,2000,0
2013-12-04,50,50,47.6,49.7,3247,0
2013-12-05,49.99,52.5,49.001,51.8,4141,0
2013-12-06,52,58.4,51.6,55,9000,0
2013-12-09,56.5,57.4,55.6,56.1,1920,0
2013-12-10,55,55,46.5,52.3,6300,0
2013-12-11,51.2,52.5,49,50.4,1820,0
2013-12-12,50,54,50,52.5,3810,0
2013-12-13,51.2,55.6,51.2,53.5,3840,0
2013-12-16,54.9,54.9,51.5,54.2,5220,0
2013-12-17,53.735,54.4,48.91,52.5,3865,0
2013-12-18,50.2,52.8,47.8,49.6,3750,0
2013-12-19,49.5,52.3,48.9,50,3030,0
2013-12-20,51.7,54.5,48.1,54.5,2610,0
2013-12-23,54.8,54.8,49.5,53,840,0
2013-12-24,50.6,51.6,49.5,51,554,0
2013-12-26,51.1,52.9,51,52,510,0
2013-12-27,53,53.9,52,53.2,260,0
2013-12-30,54.222,54.222,51.701,53.3,955,0
2013-12-31,53.5,53.899,52.945,53.7,582,0
2014-01-02,51.2,53.3,49.1,50.5,1867,0
2014-01-03,51,51,50.101,50.5,476,0
2014-01-06,50.2,51.5,49,50.9,670,0
2014-01-07,49.1,49.9,48.5,49.8,880,0
2014-01-08,48.4,50,48.1,50,2130,0
2014-01-09,50,50.2,48.4,49.5,460,0
2014-01-10,49,49,48.5,48.8,260,0
2014-01-13,50,50,48,49,910,0
2014-01-14,47.8,47.8,45.6,46.5,1400,0
2014-01-15,46.5,49.999,46.5,49.999,2564,0
2014-01-16,49.7,50.9,49,49.6,1160,0
2014-01-21,47.8,48,47.3,47.3,260,0
2014-01-22,48.4,48.4,47.5,47.7,920,0
2014-01-23,47.7,47.7,45.2,45.3,1890,0
2014-01-24,46.399,46.412,40.1,40.6,6528,0
2014-01-27,41.5,42.399,40.1,41.1,1435,0
2014-01-28,41,41.8,40.6,41.2,1340,0
2014-01-29,40.5,40.5,38.4,40,2200,0
2014-01-30,38.612,40.112,37.6,40.101,1765,0
2014-01-31,40,42.7,40,42.5,3260,0
2014-02-03,42.5,42.5,39.6,41,1613,0
2014-02-04,41.8,41.9,40.7,41,235,0
2014-02-05,40,40.6,39.3,39.3,2095,0
2014-02-06,40,40.2,38.99,39,2406,0
2014-02-07,39.1,39.1,37.2,37.7,2346,0
2014-02-10,37.99,37.999,35,37.54,3021,0
2014-02-11,37,38.7,36.1,37.1,2631,0
2014-02-12,37,37,35.1,35.5,3319,0
2014-02-13,35.1,36.4,33.6,35.001,2405,0
2014-02-14,35,38.9,34.97,37.5,2399,0
2014-02-18,37.5,37.5,35.2,35.2,2093,0
2014-02-19,36,36,35,35.401,490,0
2014-02-20,35.6,37.2,35.5,36.3,2665,0
2014-02-21,36.612,36.997,36.401,36.997,970,0
2014-02-24,36.9,37.3,35,37,502,0
2014-02-25,37.1,38.5,33.5,38,2304,0
2014-02-26,38.9,38.9,36.91,37.4,2097,0
2014-02-27,37.2,38.3,37.2,38.2,1590,0
2014-02-28,38.3,39.6,37,38.6,4379,0
2014-03-03,39.1,40.3,39.1,40.3,2468,0
2014-03-04,41,43.9,40.406,41.6,4576,0
2014-03-05,41.6,43.7,41.5,41.5,2333,0
2014-03-06,43.6,43.6,41.6,42.5,1482,0
2014-03-07,43,52.399,42.99,48.8,36879,0
2014-03-10,50.6,51,38.1,39.8,29654,0
2014-03-11,43.6,43.6,39.5,39.5,5932,0
2014-03-12,40.8,42.7,39.5,40.1,3742,0
2014-03-13,39.5,40.2,39.5,39.5,2244,0
2014-03-14,40.985,40.985,37.3,37.7,2368,0
2014-03-17,38.9,39.49,37.96,39,1326,0
2014-03-18,40.622,40.622,37.87,37.87,703,0
2014-03-19,38.5,39.3,37.504,38.7,1389,0
2014-03-20,38.14,39.79,37.975,38.651,1108,0
2014-03-21,39.9,39.9,38.3,38.3,1391,0
2014-03-24,39.5,39.5,35.7,37.8,2715,0
2014-03-25,37.9,37.9,33.4,34.8,1175,0
2014-03-26,35,36.8,34,36.8,3540,0
2014-03-27,35.1,38.7,35.1,38.45,2453,0
2014-03-28,38.8,38.8,37,37.1,720,0
2014-03-31,37.799,37.799,36.018,37.6,1594,0
2014-04-01,37.7,37.7,34,35.7,1754,0
2014-04-02,34.8,35.5,34.1,34.3,2132,0
2014-04-03,34.3,35.899,34.3,35.2,944,0
2014-04-04,34.001,34.599,33.6,34.1,1633,0
2014-04-07,32.6,33.7,31.2,31.5,3012,0
2014-04-08,31.3,32,31,31.6,824,0
2014-04-09,31.5,31.9,28.801,30.1,2879,0
2014-04-10,29.5,29.7,28.3,28.6,1684,0
2014-04-11,28,30,28,29.15,2318,0
2014-04-14,29.4,30.4,28.12,28.6,1244,0
2014-04-15,29,29.1,28.204,29.1,1094,0
2014-04-16,29,30.4,28.101,28.101,2184,0
2014-04-17,27.7,32,27.5,29.6,11386,0
2014-04-21,29.6,29.6,28.3,28.696,856,0
2014-04-22,28.7,29.3,28.2,28.3,1342,0
2014-04-23,28.6,28.6,27.5,28.4,1425,0
2014-04-24,28.887,28.887,28,28.7,477,0
2014-04-25,28.69,28.69,27.75,27.8,1766,0
2014-04-28,28.9,30.97,28.9,29,2932,0
2014-04-29,29,29.3,28.4,28.599,295,0
2014-04-30,29,29.5,27.8,28.6,1405,0
2014-05-01,27.613,28.21,27.613,28.2,106,0
2014-05-02,28.792,28.792,28.1,28.2,876,0
2014-05-05,28.9,29,28.5,28.5,245,0
2014-05-06,28.5,28.8,27.8,27.8,1140,0
2014-05-07,29.7,29.7,28,28,296,0
2014-05-08,27.5,28,26,28,1656,0
2014-05-09,29.29,29.3,28,28.101,1730,0
2014-05-12,29,29.4,27.98,29.4,168,0
2014-05-13,28,29.1,28,28,997,0
2014-05-14,26.3,27.4,26.1,26.5,327,0
2014-05-15,26.2,26.8,26.122,26.77,730,0
2014-05-16,27.7,28.99,22.601,24.2,5383,0
2014-05-19,23.7,23.7,19.2,21,31717,0
2014-05-20,21.3,22.9,20,22.3,5101,0
2014-05-21,22.6,22.7,20.9,22.3,3578,0
2014-05-22,22.1,22.3,20.9,21.5,2235,0
2014-05-23,21.499,21.799,21,21.5,1139,0
2014-05-27,21.5,21.8,20.5,21.2,2942,0
2014-05-28,21,21.5,20,20.4,3027,0
2014-05-29,21,21.7,20,20.2,3741,0
2014-05-30,20,21.4,18.6,20.8,8995,0
2014-06-02,21.4,21.4,19.36,20,2156,0
2014-06-03,20,20.6,19.8,20.272,1124,0
2014-06-04,21.3,23,21.1,21.1,1860,0
2014-06-05,21.4,21.4,20.5,21.3,786,0
2014-06-06,21.3,22,20.7,21.7,761,0
2014-06-09,20.701,21.6,20.701,21.6,152,0
2014-06-10,21.7,22,21,21.5,1930,0
2014-06-11,21.8,21.9,21.4,21.9,253,0
2014-06-12,21.9,22,20.7,21.9,1223,0
2014-06-13,21.899,25.4,21.899,24.2,6244,0
2014-06-16,24.4,25.4,24.06,25.3,1129,0
2014-06-17,25.7,26.4,23.7,26,2791,0
2014-06-18,26.5,26.5,25.2,25.8,1243,0
2014-06-19,26.6,28.7,26,27.3,3663,0
2014-06-20,26.9,27.5,26.8,27.5,810,0
2014-06-23,26.4,27.5,24.3,26.8,2508,0
2014-06-24,26,27,25,26.501,1236,0
2014-06-25,26.335,27.5,25.801,27.4,386,0
2014-06-26,26.944,26.999,26.595,26.999,314,0
2014-06-27,27,28.4,26.7,26.9,1083,0
2014-06-30,27.1,27.2,26.21,26.21,788,0
2014-07-01,26.8,26.805,25.501,26.5,330,0
2014-07-02,28.4,28.4,25.7,26.8,100,0
2014-07-03,27.4,27.4,26.7,26.8,202,0
2014-07-07,26,26.8,25.8,25.8,930,0
2014-07-08,26.2,26.2,25.7,25.7,362,0
2014-07-09,25.8,26,24,24.8,1619,0
2014-07-10,24.7,25.49,24.6,25.1,2055,0
2014-07-11,26.1,26.1,25,25.2,1090,0
2014-07-14,25.1,27.8,24.9,26.9,7080,0
2014-07-15,26.6,26.6,24.001,24.7,7357,0
2014-07-16,24,24.02,22.5,22.7,4859,0
2014-07-17,22.504,22.94,21.5,21.852,3022,0
2014-07-18,21.8,22.9,20.901,21.8,4830,0
2014-07-21,22.2,24.7,21.3,23.4,5417,0
2014-07-22,23.4,24.6,22.701,23.737,14860,0
2014-07-23,23.5,24.5,21.6,22.1,14534,0
2014-07-24,23.052,23.052,21.7,21.8,4864,0
2014-07-25,22.2,22.2,21.2,21.9,1795,0
2014-07-28,21.9,21.9,21,21,841,0
2014-07-29,21.6,21.6,20.2,20.5,8435,0
2014-07-30,21.2,21.2,20,20.3,2056,0
2014-07-31,21,21,19.7,20.1,1822,0
2014-08-01,20.4,20.7,19.5,19.72,2895,0
2014-08-04,20.2,20.399,20,20,2878,0
2014-08-05,20,20.3,19,19.4,4277,0
2014-08-06,19.5,20.3,18.6,19.8,3014,0
2014-08-07,19.7,24.7,18.5,19.5,2545,0
2014-08-08,19.5,21,19.5,20.7,1110,0
2014-08-11,20.328,21.6,20.328,20.8,1113,0
2014-08-12,21.4,21.48,21.002,21.002,881,0
2014-08-13,20.9,22.6,20.1,21.3,4188,0
2014-08-14,21.299,21.299,20.8,21.22,322,0
2014-08-15,21.4,21.7,20.5,20.601,531,0
2014-08-18,20.5,20.5,20.301,20.301,430,0
2014-08-19,20.2,20.826,20,20,424,0
2014-08-20,19.7,21.7,19.3,20.3,1172,0
2014-08-21,20.1,20.8,20,20.6,1125,0
2014-08-22,20.5,20.9,20.5,20.5,466,0
2014-08-25,20.201,20.201,19.5,20.158,1704,0
2014-08-26,20.7,20.7,19.9,20.195,302,0
2014-08-27,20.6,20.6,19.8,20.4,911,0
2014-08-28,20.7,20.8,19.8,19.8,140,0
2014-08-29,20.7,20.7,19.52,19.8,196,0
2014-09-02,20.8,20.8,19.418,19.9,633,0
2014-09-03,20.6,20.7,19.6,20.05,203,0
2014-09-04,20.166,21,20.001,21,3361,0
2014-09-05,21,21,19.2,20.72,2392,0
2014-09-08,20.6,20.7,20.201,20.6,181,0
2014-09-09,20.6,20.6,19.4,20.4,272,0
2014-09-10,20.1,20.3,19.81,20.3,336,0
2014-09-11,19.8,20.2,19.2,19.8,1191,0
2014-09-12,19.68,26.101,19.5,22.5,29062,0
2014-09-15,24.2,25.66,21,21.7,6733,0
2014-09-16,21.9,22.09,20.1,20.3,2037,0
2014-09-17,20.7,21.5,20.7,21.5,346,0
2014-09-18,21,21.5,20.001,20.5,1695,0
2014-09-19,20.2,20.6,19.6,19.9,3043,0
2014-09-22,20,20,19,19,2491,0
2014-09-23,18.9,20.7,18.8,20.7,2326,0
2014-09-24,21.6,21.905,19.9,20.64,1842,0
2014-09-25,20.6,20.9,19.8,19.9,360,0
2014-09-26,19.72,22.6,19.3,20.28,9257,0
2014-09-29,20.5,21.299,20,21.1,1090,0
2014-09-30,21,21.54,20.6,20.7,1252,0
2014-10-01,20.88,20.9,20.1,20.248,1773,0
2014-10-02,20.4,20.4,19.575,20.399,2754,0
2014-10-03,19.901,20.68,19.901,20.664,1240,0
2014-10-06,20.3,20.988,19.4,20.988,945,0
2014-10-07,20.2,21.488,19.6,19.7,1480,0
2014-10-08,19.9,20.2,18.9,18.9,1728,0
2014-10-09,18.9,20.4,18.199,18.299,2165,0
2014-10-10,18.1,19.4,17.5,19.094,1000,0
2014-10-13,18.5,19.099,17.1,17.9,4188,0
2014-10-14,17.4,19,17.2,18,1972,0
2014-10-15,18.4,18.9,17.312,18.9,608,0
2014-10-16,17.7,18.5,17.7,18.5,210,0
2014-10-17,18.699,19,18.4,18.401,1330,0
2014-10-21,19.099,19.66,19.099,19.2,903,0
2014-10-22,19.2,19.2,18.525,18.525,170,0
2014-10-23,18.9,18.9,18.1,18.2,388,0
2014-10-24,18.7,20.6,18.68,19.9,5502,0
2014-10-27,19.9,21.5,19.9,21.3,4520,0
2014-10-28,21.3,22.5,21,22.5,8113,0
2014-10-29,21,25.4,20.6,21.32,26374,0
2014-10-30,21,21.3,19.2,19.501,9339,0
2014-10-31,20,20.37,19.1,19.5,2938,0
2014-11-03,19.9,20.499,19.2,20.2,3710,0
2014-11-04,19.2,20.3,19.2,19.7,2926,0
2014-11-05,20.3,20.3,19.3,20.2,2662,0
2014-11-06,19.7,20.5,19.6,20.5,1275,0
2014-11-07,20.5,20.5,20,20.4,1642,0
2014-11-10,20.5,20.5,19.7,19.999,2301,0
2014-11-11,19.99,20.3,19.99,20.3,748,0
2014-11-12,19.301,19.825,19.301,19.646,388,0
2014-11-13,20,20,17.4,18.5,5118,0
2014-11-14,18.6,18.799,16.4,18.5,5468,0
2014-11-17,18.5,19.999,17.4,18.5,7732,0
2014-11-18,18.7,18.999,17.954,18.8,2336,0
2014-11-19,17.6,19,17.301,18.4,3233,0
2014-11-20,18.4,20.5,18.2,19.6,11617,0
2014-11-21,19.2,19.9,18.3,18.8,683,0
2014-11-24,18.61,19,18.61,19,111,0
2014-11-25,18.8,18.8,18.1,18.6,2025,0
2014-11-26,18.699,18.699,18.3,18.3,156,0
2014-11-28,18.5,18.9,17.3,17.3,5439,0
2014-12-01,17.8,19,17,17.2,1940,0
2014-12-02,18,18,17.5,17.5,445,0
2014-12-03,16.936,17.5,16.2,17.436,1808,0
2014-12-04,17.3,21.8,16.8,17.8,36135,0
2014-12-05,17.5,17.899,17,17.1,7591,0
2014-12-08,17.3,17.8,16,17,3001,0
2014-12-09,16.203,16.31,16.1,16.3,1465,0
2014-12-10,16.5,16.615,16.3,16.314,1094,0
2014-12-11,16.4,16.6,15.1,15.5,4952,0
2014-12-12,15.3,16.899,15.278,16,3175,0
2014-12-15,16.1,16.7,15.6,16.26,1737,0
2014-12-16,15.4,16.3,15.4,15.5,2369,0
2014-12-17,15.4,15.99,15.3,15.34,1217,0
2014-12-18,15.4,15.599,15.4,15.54,959,0
2014-12-19,15.8,15.8,14.999,15,4229,0
2014-12-22,14.1,17.5,14,16.6,9977,0
2014-12-23,17.3,17.5,15.3,17.2,6576,0
2014-12-24,17.7,17.899,17.4,17.5,760,0
2014-12-26,17.6,17.7,16.5,16.935,1479,0
2014-12-29,17.3,17.5,15.701,16.7,2697,0
2014-12-30,16.3,18,15.7,18,2102,0
2014-12-31,17.1,17.9,17,17.247,3398,0
2015-01-02,17.5,18.299,17.5,18.1,955,0
2015-01-05,17.5,18.45,17,17.5,1156,0
2015-01-06,17.3,17.7,17.201,17.601,160,0
2015-01-07,18,19.8,17.2,18.5,4102,0
2015-01-08,18.999,18.999,18,18.8,1780,0
2015-01-09,19.101,19.101,18,18.001,1006,0
2015-01-12,18.102,18.57,18.102,18.24,120,0
2015-01-13,18,18,17.288,17.332,786,0
2015-01-14,17.2,17.5,16.5,17.1,1830,0
2015-01-15,17.1,17.5,17,17.1,811,0
2015-01-16,17.43,17.43,17.1,17.1,102,0
2015-01-20,17.799,18.5,17.5,18.165,2073,0
2015-01-21,18.28,18.28,17,17.474,2803,0
2015-01-22,17,18.4,16.9,17.899,3653,0
2015-01-23,18.599,20,17.101,19.7,8236,0
2015-01-26,20.2,20.7,19.51,20.7,2319,0
2015-01-27,19.5,20,18.8,19.5,5821,0
2015-01-28,19.601,19.601,19,19.1,1401,0
2015-01-29,19.1,20.8,19,19,1721,0
2015-01-30,19,20,17.5,18,4728,0
2015-02-02,17.77,18.4,17.7,18.37,1006,0
2015-02-03,18.501,19.1,18.1,18.18,1759,0
2015-02-04,18.3,19.3,18.3,19.2,640,0
2015-02-05,19.7,19.7,18.64,18.9,678,0
2015-02-06,19.7,19.8,19,19.604,824,0
2015-02-09,19.8,19.9,19,19.5,2854,0
2015-02-10,20,20.1,19.5,19.5,782,0
2015-02-11,19.101,20.2,19.101,20.052,1971,0
2015-02-12,19.6,20.199,19.6,19.832,13977,0
2015-02-13,19.5,19.7,19.2,19.7,2758,0
2015-02-17,20.2,21,20.2,20.9,4983,0
2015-02-18,20.899,23.499,19.586,22.4,17858,0
2015-02-19,22.9,23.5,21.6,22.5,11674,0
2015-02-20,22.8,28.6,21.8,27,68905,0
2015-02-23,24.8,25,20.2,20.2,48495,0
2015-02-24,22.4,22.9,19.4,19.4,33880,0
2015-02-25,19.9,21.1,19.5,20,6026,0
2015-02-26,20.5,21.19,20.4,20.8,4805,0
2015-02-27,21.025,22.6,20.8,21.999,9093,0
2015-03-02,22,22,20.9,21.2,4750,0
2015-03-03,21.8,22.8,21.4,22.1,11380,0
2015-03-04,22.1,22.9,21,21.8,6950,0
2015-03-05,21.4,22,20.7,20.7,5170,0
2015-03-06,20.7,21.2,20.4,20.4,7670,0
2015-03-09,20.5,21.2,20.3,20.3,6580,0
2015-03-10,20.5,20.9,20.3,20.3,4640,0
2015-03-11,20.3,20.9,20.3,20.4,5160,0
2015-03-12,20.7,24.2,20.7,22.7,44920,0
2015-03-13,23.7,24.9,22.7,22.8,65090,0
2015-03-16,24,24.2,21,22.3,47280,0
2015-03-17,22.5,22.5,21,22.5,20220,0
2015-03-18,22.8,28.5,22.3,25.5,170270,0
2015-03-19,26,27.9,24.8,26.9,34920,0
2015-03-20,29.3,30.7,24.5,25.9,177880,0
2015-03-23,26.1,27.9,24,25.4,51800,0
2015-03-24,24.5,25.2,23.1,23.4,38880,0
2015-03-25,22.9,23.8,21.4,22,80140,0
2015-03-26,22,25.2,22,24.1,95570,0
2015-03-27,24.1,24.5,23.1,23.6,18310,0
2015-03-30,24.3,25.5,23.2,24.8,64110,0
2015-03-31,25,25,23.5,23.9,41430,0
2015-04-01,24,24.2,22,22.7,43990,0
2015-04-02,22.8,24.7,21.7,23.4,50230,0
2015-04-06,22.5,24,22.5,23.7,21970,0
2015-04-07,23.9,23.9,22.8,23.5,21393,0
2015-04-08,23.5,25.8,22.9,25.1,70190,0
2015-04-09,25.1,29.7,24.7,29.4,100429,0
2015-04-10,29.6,30.4,27.8,30.1,71120,0
2015-04-13,30.5,30.5,28.7,30.3,38860,0
2015-04-14,30.5,31.5,29.6,30,56500,0
2015-04-15,30.3,30.3,28.9,29.8,25691,0
2015-04-16,29.5,30,28,28.5,43701,0
2015-04-17,28.5,28.5,25.8,27.7,35180,0
2015-04-20,28,28,26.2,26.8,36936,0
2015-04-21,26.7,27.3,25.4,26.7,20782,0
2015-04-22,27.2,27.7,26.2,27,16084,0
2015-04-23,27,28.3,26.6,27.5,17470,0
2015-04-24,27.6,29.5,27.3,28.7,24480,0
2015-04-27,28.5,29.4,26.6,26.7,41330,0
2015-04-28,27.4,27.6,25.1,25.6,27640,0
2015-04-29,25.2,26,23.9,25.3,27810,0
2015-04-30,25.5,26.7,24.8,25.3,29190,0
2015-05-01,25.3,25.4,24.8,25.2,13020,0
2015-05-04,24.8,27.3,24.8,27,24920,0
2015-05-05,27.5,28,25.6,25.9,30320,0
2015-05-06,25.9,26.9,25.5,25.6,21401,0
2015-05-07,25.6,26.4,24.8,25.6,15500,0
2015-05-08,25.6,26.5,25,25.8,11310,0
2015-05-11,26.3,28.7,26,27.8,66260,0
2015-05-12,27.8,32,26.6,30.8,189424,0
2015-05-13,31.5,33.9,30,30.9,164190,0
2015-05-14,31,32.8,29.8,32.5,57060,0
2015-05-15,32.3,36.5,32.2,35.9,97517,0
2015-05-18,35.8,41.8,35.5,39.3,204852,0
2015-05-19,39.6,39.8,35.6,36.7,94370,0
2015-05-20,36.4,38.4,35.1,38.4,64160,0
2015-05-21,38.4,38.6,33.1,33.4,173480,0
2015-05-22,32.7,35.5,31,34.1,88580,0
2015-05-26,35.2,36.399,33.3,35.9,39081,0
2015-05-27,36.2,39,36.1,37.2,72880,0
2015-05-28,37.4,38.8,35.5,36.1,59500,0
2015-05-29,35.5,37.3,35.5,36.8,15140,0
2015-06-01,36.8,36.9,35.1,35.4,25255,0
2015-06-02,35,35.9,32.8,33.4,37023,0
2015-06-03,34.3,34.7,33.4,34.3,9000,0
2015-06-04,33.5,34.7,33,33.4,9160,0
2015-06-05,33,34.2,32.7,33.4,10990,0
2015-06-08,33.7,34.1,31.2,32.2,57850,0
2015-06-09,31.1,31.6,28,28.8,92545,0
2015-06-10,28.5,28.94,26.9,27.7,48939,0
2015-06-11,27.8,29.5,27.8,28.5,35741,0
2015-06-12,29,29.5,28.5,29.1,23530,0
2015-06-15,29.1,29.1,28,28.2,17430,0
2015-06-16,28.3,29.5,27.6,28,40160,0
2015-06-17,28.4,29.4,27.9,28.3,38780,0
2015-06-18,28.4,31.8,28.4,30.8,115980,0
2015-06-19,31,31.3,28.7,29.5,39520,0
2015-06-22,27.4,30.1,27,28.4,59820,0
2015-06-23,28.2,29,27.5,28,21619,0
2015-06-24,28,28,25.1,26.3,52320,0
2015-06-25,26.3,26.3,25.1,26.2,30010,0
2015-06-26,26.3,26.6,25.5,26.4,24540,0
2015-06-29,26,26.4,25.1,25.3,14100,0
2015-06-30,25.3,25.6,23.2,24.7,53980,0
2015-07-01,24.8,25.4,23,23.6,26490,0
2015-07-02,23.4,23.9,22.2,23.1,16480,0
2015-07-06,22.9,23.1,22.2,22.9,11840,0
2015-07-07,23,25.7,22.9,24.8,51820,0
2015-07-08,25,25,23.7,23.7,14390,0
2015-07-09,24.1,24.4,23.5,23.6,4450,0
2015-07-10,23.8,26.7,23.6,26.7,35850,0
2015-07-13,26.7,26.8,25.2,25.7,18690,0
2015-07-14,25.9,26.2,25,25.3,13796,0
2015-07-15,25.2,25.499,24.3,24.8,12536,0
2015-07-16,25,26.5,24.4,24.9,10240,0
2015-07-17,24.3,25.7,24.2,24.5,7600,0
2015-07-20,24.5,24.8,23.5,23.6,9640,0
2015-07-21,23.5,24.4,22.9,24,11970,0
2015-07-22,23.5,26.9,23.5,26.9,42750,0
2015-07-23,26.7,27.3,25.6,26.3,26980,0
2015-07-24,26.5,26.5,25.6,26,6290,0
2015-07-27,25.7,25.9,24.2,25,11710,0
2015-07-28,25,25.3,24.1,25.3,8130,0
2015-07-29,25,25,23.6,24,10400,0
2015-07-30,24.7,26.4,23.6,24.7,22590,0
2015-07-31,25,26.9,24,24.3,31940,0
2015-08-03,24.8,25.9,23.5,24.1,19206,0
2015-08-04,24.1,25.4,23.9,23.9,17060,0
2015-08-05,24,24.6,22.7,23.2,28410,0
2015-08-06,23,23.099,20.9,21.6,29422,0
2015-08-07,21.6,21.6,17,17.8,85090,0
2015-08-10,19.3,19.3,16.5,17,37690,0
2015-08-11,17,17,15.3,16.4,46296,0
2015-08-12,16.1,18.2,15.9,17.6,58340,0
2015-08-13,17.6,18.5,16.5,16.8,33240,0
2015-08-14,17.2,17.2,15,16.1,26700,0
2015-08-17,16,16.4,14,15.3,89700,0
2015-08-18,15.1,15.3,14.5,14.9,12220,0
2015-08-19,14.7,14.9,12.4,13.5,52110,0
2015-08-20,13.1,13.8,11.6,13,23290,0
2015-08-21,12.5,15,12.5,14.9,27510,0
2015-08-24,13.7,14.4,13.6,14,18417,0
2015-08-25,14.5,16,13.6,14.6,30460,0
2015-08-26,15.2,15.2,14.1,14.6,13730,0
2015-08-27,14.6,15.4,14.5,15.2,14990,0
2015-08-28,15,15.5,14,14.2,16760,0
2015-08-31,14.2,15.2,14.2,15.1,13230,0
2015-09-01,15,15,13.2,14.5,27000,0
2015-09-02,14,14.4,13.6,14.2,7770,0
2015-09-03,13.9,14.5,12.8,13.2,16190,0
2015-09-04,12.9,13.5,12.9,12.9,6320,0
2015-09-08,13.1,14.1,12.6,13.9,25470,0
2015-09-09,14.4,14.8,13,13.3,16540,0
2015-09-10,13.9,14.2,13.355,13.5,14746,0
2015-09-11,13.6,13.8,13.1,13.4,16410,0
2015-09-14,13.3,13.8,13.3,13.5,3710,0
2015-09-15,13.5,13.5,13,13.2,11090,0
2015-09-16,13.1,13.5,13.1,13.1,8270,0
2015-09-17,13.1,15,13,14.8,64219,0
2015-09-18,14.5,16,13.7,14,81490,0
2015-09-21,14,14.3,13.3,14,17360,0
2015-09-22,13.5,13.8,13.3,13.8,12020,0
2015-09-23,13.5,13.8,13,13.7,13100,0
2015-09-24,13.4,13.4,12,12.9,27267,0
2015-09-25,12.9,12.9,11.9,12.2,15920,0
2015-09-28,12.2,12.2,11.5,11.6,14450,0
2015-09-29,11.5,11.8,10.4,11.1,22580,0
2015-09-30,11.5,11.6,10.3,11,9620,0
2015-10-01,11.5,11.8,10.3,11,50470,0
2015-10-02,11.3,11.9,10.8,11.9,18750,0
2015-10-05,12,13,12,12.301,17484,0
2015-10-06,12.6,12.9,11.8,12.5,9180,0
2015-10-07,12.4,12.6,11.8,11.9,8060,0
2015-10-08,12.3,12.4,11.2,12.3,12060,0
2015-10-09,12.2,12.4,11.7,12,6660,0
2015-10-12,12,12.2,11.5,11.7,7270,0
2015-10-13,11.4,11.9,11.4,11.8,3320,0
2015-10-14,12.1,12.1,11,11.5,8200,0
2015-10-15,11.3,12.1,11,11.8,16900,0
2015-10-16,12,12,11.5,11.9,5850,0
2015-10-19,11.7,11.8,11.2,11.5,6500,0
2015-10-20,11.8,11.8,11.1,11.5,6562,0
2015-10-21,11.4,11.7,11.1,11.3,2140,0
2015-10-22,11.1,11.3,10.3,10.8,27580,0
2015-10-23,10.5,11,10.3,11,11370,0
2015-10-26,11,11,10.3,10.4,5140,0
2015-10-27,10.5,10.5,9.6,10.5,37720,0
2015-10-28,10.2,10.5,10.1,10.5,7910,0
2015-10-29,10.6,10.6,9.8,10.4,12350,0
2015-10-30,10.2,10.4,9.8,10.4,12070,0
2015-11-02,10.1,10.7,9.9,10.7,13591,0
2015-11-03,10.5,10.9,10.3,10.8,9470,0
2015-11-04,10.7,12.7,10.7,12.5,52226,0
2015-11-05,12.4,13,12,13,22110,0
2015-11-06,12.7,13.2,11.8,12.4,18460,0
2015-11-09,12.4,12.7,12,12.3,7275,0
2015-11-10,11.9,13.2,11.9,12.7,28770,0
2015-11-11,12.5,12.6,11.8,11.8,11230,0
2015-11-12,11.8,12.8,11.8,12.6,9210,0
2015-11-13,12.6,12.6,11.9,11.9,11870,0
2015-11-16,11.8,12.3,10.4,11.3,19890,0
2015-11-17,11.4,12.2,11.2,11.5,9810,0
2015-11-18,11.3,11.4,10.6,10.6,9760,0
2015-11-19,10.6,11.4,10.5,10.9,10630,0
2015-11-20,10.8,11,10.6,10.6,7350,0
2015-11-23,10.7,11.4,10.6,11,7010,0
2015-11-24,11.1,11.5,10.9,11.3,3440,0
2015-11-25,11.4,11.8,11.1,11.2,6160,0
2015-11-27,10.8,11.2,10.6,10.6,2520,0
2015-11-30,10.6,11,10.5,10.6,8560,0
2015-12-01,10.7,11.172,10.7,10.871,9342,0
2015-12-02,11,11.6,10.7,10.9,11757,0
2015-12-03,10.9,11.199,10.5,10.5,4047,0
2015-12-04,10.5,11.5,10.5,10.8,9480,0
2015-12-07,10.6,11.2,10.5,10.5,5630,0
2015-12-08,10.5,10.78,9.901,10.3,24120,0
2015-12-09,10.2,10.5,10,10.1,2500,0
2015-12-10,10.3,10.4,9.9,10,9730,0
2015-12-11,10,10.7,9.8,9.8,18160,0
2015-12-14,9.9,10,8.9,9.29,13057,0
2015-12-15,9.2,9.8,9.2,9.3,7740,0
2015-12-16,9.8,9.8,8.7,8.8,23270,0
2015-12-17,8.8,9.2,8.6,8.9,27740,0
2015-12-18,8.9,9,7.5,9,56590,0
2015-12-21,9,9.1,8.1,9,7750,0
2015-12-22,8.4,9,8.1,8.75,12863,0
2015-12-23,8.6,9.2,8.4,9.2,11620,0
2015-12-24,9,10.1,9,9.7,12756,0
2015-12-28,9.725,9.999,9.5,9.5,9815,0
2015-12-29,9.5,10.901,9.5,10.8,25670,0
2015-12-30,10.9,11.4,9.62,9.8,14992,0
2015-12-31,9.8,10.199,9.5,9.994,9549,0
2016-01-04,10.1,10.113,9.73,10.1,4380,0
2016-01-05,10.2,10.2,9.6,10,2304,0
2016-01-06,10.133,10.178,9,9.1,13893,0
2016-01-07,9.3,9.3,8.601,8.787,9505,0
2016-01-08,9.2,9.2,8.701,9.2,4893,0
2016-01-11,9.5,9.5,8.688,8.761,2175,0
2016-01-12,8.9,8.9,8.636,8.765,6292,0
2016-01-13,8.603,8.7,8.4,8.6,2570,0
2016-01-14,8.5,8.7,8,8.6,5744,0
2016-01-15,8.5,8.5,7.7,8.1,11644,0
2016-01-19,8.3,8.4,7.7,8,6580,0
2016-01-20,7.7,7.706,7.2,7.7,11428,0
2016-01-21,7.7,7.7,7.209,7.5,5057,0
2016-01-22,7.7,8.3,7.21,8.3,8219,0
2016-01-25,8.05,8.3,7.601,7.8,1447,0
2016-01-26,7.7,8,7.3,7.42,7656,0
2016-01-27,7.4,7.401,7,7.18,9520,0
2016-01-28,7.04,7.48,7.004,7.2,5816,0
2016-01-29,7.498,7.58,7,7,9339,0
2016-02-01,7.07,7.07,6.8,6.9,1596,0
2016-02-02,6.97,7.206,6.8,6.8,3172,0
2016-02-03,7.1,7.1,6.402,6.9,4655,0
2016-02-04,6.658,6.999,6.45,6.5,5313,0
2016-02-05,6.8,7,6.501,6.8,4114,0
2016-02-08,7,7,6.8,6.947,5593,0
2016-02-09,6.815,6.851,6.6,6.6,3202,0
2016-02-10,6.999,7.1,6.8,6.8,5040,0
2016-02-11,7.06,7.06,6.7,7,8639,0
2016-02-12,7.299,8.7,7.2,8.5,27789,0
2016-02-16,8.95,9,8.33,8.4,12311,0
2016-02-17,8.5,8.5,8,8.3,5789,0
2016-02-18,8,8.1,7.7,7.85,3506,0
2016-02-19,7.6,7.9,7.4,7.566,4445,0
2016-02-22,7.5,8.5,7.208,8.5,11983,0
2016-02-23,8.5,8.5,7.722,8.305,10424,0
2016-02-24,8.4,8.5,7.5,8.5,6462,0
2016-02-25,8.499,8.5,7.87,8.5,1793,0
2016-02-26,8.6,8.6,8,8.5,2885,0
2016-02-29,8.5,8.7,8.201,8.7,3923,0
2016-03-01,8.57,9.6,8,9.6,17658,0
2016-03-02,9.7,9.7,9.1,9.43,4221,0
2016-03-03,9.5,9.5,8.101,8.556,5403,0
2016-03-04,8.8,9.5,8.5,9.3,8077,0
2016-03-07,9.3,9.5,8.2,8.7,13621,0
2016-03-08,8.1,8.999,7.8,8.101,17223,0
2016-03-09,8.2,8.93,8.111,8.8,1801,0
2016-03-10,8.3,9,8.14,8.7,7105,0
2016-03-11,8.9,8.9,8.101,8.498,6283,0
2016-03-14,8.498,8.7,8.249,8.6,2259,0
2016-03-15,8.444,8.6,8.4,8.501,1130,0
2016-03-16,8.638,8.8,8.601,8.8,4874,0
2016-03-17,8.8,8.8,8.678,8.8,3657,0
2016-03-18,8.8,8.8,8.2,8.31,6071,0
2016-03-21,8.4,8.8,8.31,8.8,796,0
2016-03-22,8.8,8.8,8.258,8.258,2676,0
2016-03-23,8.1,8.5,8.1,8.5,4137,0
2016-03-24,8.2,8.398,7.7,7.8,7124,0
2016-03-28,8,8.15,7.8,7.998,5074,0
2016-03-29,8,8.3,7.908,8.15,4786,0
2016-03-30,8.2,8.3,7.979,8.3,2459,0
2016-03-31,8.3,8.3,7.9,8.1,7761,0
2016-04-01,8.3,8.3,7.8,7.8,4743,0
2016-04-04,8,8.9,8,8.7,22749,0
2016-04-05,8.8,8.8,8.095,8.4,4004,0
2016-04-06,8.501,8.501,7.901,8.2,3516,0
2016-04-07,8.25,8.32,8,8,3303,0
2016-04-08,8.28,8.28,8,8,3708,0
2016-04-11,7.801,8.799,7.499,8.2,12457,0
2016-04-12,8,8.3,7.8,7.8,2631,0
2016-04-13,8,8.1,7.7,7.921,9531,0
2016-04-14,8.3,8.4,8.001,8.3,2209,0
2016-04-15,8.2,8.3,7.705,7.8,4351,0
2016-04-18,7.9,8.199,7.8,7.9,1785,0
2016-04-19,8.2,8.2,7.8,8,1190,0
2016-04-20,8,8,7.803,8,2324,0
2016-04-21,7.9,8,7.9,8,1872,0
2016-04-22,8,8,7.9,7.9,1000,0
2016-04-25,8,8,7.9,7.9,2483,0
2016-04-26,7.85,7.9,7.72,7.9,2990,0
2016-04-27,7.85,8,7.85,7.936,1397,0
2016-04-28,8.2,8.2,7.9,7.95,1012,0
2016-04-29,8,8.15,7.9,8.1,2065,0
2016-05-02,8.2,8.2,7.9,7.9,1240,0
2016-05-03,7.9,8.6,7.9,8.599,9944,0
2016-05-04,8.599,8.6,8.22,8.561,1166,0
2016-05-05,8.34,8.4,7.942,8.3,7723,0
2016-05-06,8.4,8.495,7.6,7.6,6332,0
2016-05-09,7.7,8.499,7.52,7.6,2921,0
2016-05-10,7.7,7.895,7.548,7.6,3618,0
2016-05-11,6.8,7.5,6.8,6.997,18228,0
2016-05-12,7.11,7.11,6.22,6.221,6381,0
2016-05-13,6.6,7.077,6.013,6.6,20758,0
2016-05-16,6.9,6.9,6.6,6.8,9509,0
2016-05-17,7.1,7.4,6.1,6.7,10325,0
2016-05-18,6.9,6.9,6.2,6.299,7946,0
2016-05-19,6.4,6.768,6,6.101,21083,0
2016-05-20,6.28,6.5,5.214,5.8,23865,0
2016-05-23,5.5,6.09,5.303,5.5,10314,0
2016-05-24,5.7,5.7,5.503,5.7,4616,0
2016-05-25,5.6,6.079,5.6,5.8,6397,0
2016-05-26,5.8,5.8,5.601,5.7,5322,0
2016-05-27,5.699,5.699,5.301,5.303,8833,0
2016-05-31,5.6,5.6,5.115,5.2,5749,0
2016-06-01,5.1,5.2,4.875,4.9,15256,0
2016-06-02,5.1,5.2,4.801,5.08,8637,0
2016-06-03,5,5,4.8,4.8,3388,0
2016-06-06,5.1,5.1,4.595,4.98,10559,0
2016-06-07,4.98,4.98,4.5,4.8,8016,0
2016-06-08,4.8,5,4.701,4.98,5202,0
2016-06-09,4.87,5.1,4.8,4.8,14870,0
2016-06-10,5,5.1,4.9,5.08,4697,0
2016-06-13,5.1,5.1,4.8,5,5514,0
2016-06-14,4.954,5,4.5,4.7,9419,0
2016-06-15,4.7,4.7,4.7,4.7,725,0
2016-06-16,4.7,4.7,4.416,4.68,16174,0
2016-06-17,4.98,4.98,4.5,4.9,3132,0
2016-06-20,5,5,4.8,4.8,3328,0
2016-06-21,5,5,4.62,4.75,2595,0
2016-06-22,5,5,4.6,4.658,1712,0
2016-06-23,4.6,4.7,4.6,4.62,4829,0
2016-06-24,4.5,4.68,4.45,4.5,5097,0
2016-06-27,4.45,4.75,4.195,4.5,3549,0
2016-06-28,4.78,4.78,4.4,4.4,4586,0
2016-06-29,4.3,4.779,4.1,4.1,5736,0
2016-06-30,4.22,4.6,4.1,4.401,2389,0
2016-07-01,4.1,4.5,4.1,4.305,2844,0
2016-07-05,4.2,4.4,4.101,4.3,2015,0
2016-07-06,4.48,4.5,4.299,4.299,303,0
2016-07-07,4.2,4.751,4.1,4.3,8473,0
2016-07-08,4.579,4.579,4.35,4.4,1312,0
2016-07-11,4.68,4.7,4.4,4.679,782,0
2016-07-12,4.8,6.2,4.33,4.95,55727,0
2016-07-13,4.95,4.95,4.52,4.6,10526,0
2016-07-14,4.799,4.799,4.6,4.601,3250,0
2016-07-15,4.7,4.9,4.57,4.6,4933,0
2016-07-18,4.692,4.737,4.5,4.55,955,0
2016-07-19,4.74,4.876,4.224,4.35,1923,0
2016-07-20,4.3,4.9,4.1,4.141,26697,0
2016-07-21,4.22,4.4,4.1,4.2,5537,0
2016-07-22,4.21,4.5,4.2,4.281,1540,0
2016-07-25,4.4,4.8,4.2,4.2,2095,0
2016-07-26,4.5,4.5,4.16,4.3,1290,0
2016-07-27,4.5,4.5,4.22,4.3,1164,0
2016-07-28,4.3,4.4,4.1,4.1,3150,0
2016-07-29,4.1,4.4,4.1,4.25,1375,0
2016-08-01,4.2,4.4,4.1,4.1,1508,0
2016-08-02,4.1,4.2,4.1,4.2,2201,0
2016-08-03,4.1,4.4,4.1,4.4,5381,0
2016-08-04,4.299,4.4,4,4.2,4769,0
2016-08-05,4.2,4.4,4.101,4.36,15087,0
2016-08-08,4.5,4.6,4.2,4.38,13652,0
2016-08-09,4.5,4.6,4.4,4.58,8196,0
2016-08-10,4.6,4.8,4.395,4.8,8611,0
2016-08-11,4.9,4.9,4.224,4.5,7999,0
2016-08-12,4.451,4.5,4.2,4.4,18962,0
2016-08-15,4.4,4.5,4.105,4.4,10165,0
2016-08-16,4.5,4.5,4.287,4.4,2758,0
2016-08-17,4.301,4.48,4.297,4.3,6012,0
2016-08-18,4.1,4.48,4.1,4.4,2664,0
2016-08-19,4.525,4.526,4.097,4.28,16886,0
2016-08-22,4.15,4.4,3.625,3.861,14520,0
2016-08-23,3.997,4.28,3.9,4.19,8186,0
2016-08-24,4.32,4.32,3.984,3.984,3270,0
2016-08-25,4,4.2,3.836,4.18,9739,0
2016-08-26,4.33,4.5,3.8,4.099,17637,0
2016-08-29,4.4,4.4,3.99,4.19,34173,0
2016-08-30,4.2,4.38,4.1,4.2,14314,0
2016-08-31,4.2,4.2,3.961,4,6935,0
2016-09-01,4.279,4.298,3.899,4.28,8790,0
2016-09-02,4.15,4.3,3.9,4.2,8093,0
2016-09-06,4.2,4.2,3.9,3.913,3571,0
2016-09-07,4,4.3,4,4.1,5243,0
2016-09-08,4.34,4.38,4.2,4.38,1964,0
2016-09-09,4.378,4.379,4.088,4.1,4060,0
2016-09-12,4.113,4.3,4.1,4.201,2138,0
2016-09-13,4.38,4.6,4.1,4.5,13912,0
2016-09-14,4.51,6,4.51,5.9,82882,0
2016-09-15,6,6.401,5.25,5.994,34307,0
2016-09-16,6.17,6.3,5.4,5.4,10376,0
2016-09-19,5.5,5.649,5.25,5.649,3961,0
2016-09-20,5.7,5.899,5.6,5.86,4815,0
2016-09-21,5.9,6,5.701,5.91,5984,0
2016-09-22,5.802,6.201,5.762,6,8911,0
2016-09-23,6.18,6.3,6,6.299,6455,0
2016-09-26,6.3,6.3,6.002,6.1,4909,0
2016-09-27,6.15,6.15,5.7,6,2066,0
2016-09-28,5.601,5.9,5.5,5.565,4225,0
2016-09-29,5.6,5.6,5.301,5.599,2906,0
2016-09-30,5.6,5.6,5.377,5.499,1411,0
2016-10-03,5.5,5.5,5.1,5.278,3507,0
2016-10-04,5.541,5.541,5.1,5.4,6970,0
2016-10-05,5.24,5.5,5.2,5.2,1102,0
2016-10-06,5.498,5.499,5.1,5.1,2269,0
2016-10-07,5.356,5.4,4.781,5.08,7958,0
2016-10-10,4.799,4.799,4.212,4.797,5242,0
2016-10-11,4.798,4.8,4.642,4.8,2651,0
2016-10-12,4.798,4.8,4.741,4.8,1730,0
2016-10-13,4.799,4.8,4.32,4.699,6614,0
2016-10-14,4.7,4.7,4.3,4.3,5368,0
2016-10-17,4.4,4.68,4.3,4.68,2833,0
2016-10-18,4.583,4.7,4.487,4.7,4719,0
2016-10-19,4.4,4.7,4.1,4.58,6072,0
2016-10-20,4.631,4.7,4.377,4.7,1329,0
2016-10-21,4.668,4.7,4.4,4.5,5527,0
2016-10-24,4.7,4.7,4.483,4.7,1944,0
2016-10-25,4.4,4.8,4.4,4.654,3187,0
2016-10-26,4.8,4.8,4.605,4.8,4188,0
2016-10-27,4.679,4.8,4.612,4.8,1483,0
2016-10-28,4.659,4.8,4.659,4.8,2796,0
2016-10-31,4.65,4.899,4.2,4.2,4626,0
2016-11-01,4.41,4.6,4.2,4.55,2873,0
2016-11-02,4.487,4.875,4.269,4.681,2667,0
2016-11-03,4.59,4.59,4.2,4.488,4266,0
2016-11-04,4.1,4.499,4,4,13988,0
2016-11-07,4,4.5,4,4.499,7534,0
2016-11-08,4.507,4.6,4.408,4.6,4096,0
2016-11-09,4.1,4.9,4.1,4.9,7944,0
2016-11-10,4.9,4.9,4.608,4.9,3167,0
2016-11-11,4.8,5,4.608,4.987,3813,0
2016-11-14,5,5.5,5,5.5,11476,0
2016-11-15,5.4,5.4,5,5.1,8107,0
2016-11-16,5.484,5.5,4.827,5.5,3570,0
2016-11-17,5.1,5.6,5.1,5.6,8994,0
2016-11-18,5.43,5.7,5.2,5.3,1640,0
2016-11-21,5.397,5.4,5.028,5.4,1926,0
2016-11-22,5.308,5.4,5,5.1,2593,0
2016-11-23,5.3,5.3,4.801,5.031,3477,0
2016-11-25,5.3,5.3,4.9,5.3,447,0
2016-11-28,5,5.5,4.9,4.9,4521,0
2016-11-29,5.2,5.5,4.9,5.366,4556,0
2016-11-30,5.1,5.3,5,5.201,10179,0
2016-12-01,5.5,5.5,5.064,5.3,5891,0
2016-12-02,5.3,5.4,4.9,5.1,14283,0
2016-12-05,4.9,5.1,4.8,4.801,5218,0
2016-12-06,4.881,4.999,4.8,4.8,4820,0
2016-12-07,5,5,4.7,4.9,7466,0
2016-12-08,9,9,5.298,5.298,66642,0
2016-12-09,4.52,5,4.52,4.998,12750,0
2016-12-12,4.71,5,4.7,4.79,10335,0
2016-12-13,4.834,5,4.8,4.999,3427,0
2016-12-14,4.866,5,4.8,4.9,3992,0
2016-12-15,4.925,5,4.9,4.998,1866,0
2016-12-16,4.2,4.573,4.01,4.01,38209,0
2016-12-19,4.21,4.479,4.1,4.2,6515,0
2016-12-20,4.43,4.441,4.202,4.202,3717,0
2016-12-21,4.4,4.4,4.1,4.1,8666,0
2016-12-22,4.234,5,4,4,40396,0
2016-12-23,4,4.367,4,4.169,6776,0
2016-12-27,4,4.4,4,4.2,4051,0
2016-12-28,4.102,4.4,3.81,4.3,21908,0
2016-12-29,4.36,4.36,3.81,4.125,11499,0
2016-12-30,4,4.2,4,4.2,7670,0
2017-01-03,4.188,4.3,3.831,4.2,5609,0
2017-01-04,4.006,4.2,4.002,4.15,2600,0
2017-01-05,4.2,4.2,4,4.131,4624,0
2017-01-06,4.199,4.2,4.105,4.2,4825,0
2017-01-09,4.2,4.2,4,4.15,2776,0
2017-01-10,4,4.199,4,4.197,1129,0
2017-01-11,4.15,4.2,4,4.199,3744,0
2017-01-12,4.121,4.2,4,4.001,2502,0
2017-01-13,4.149,4.2,4,4.2,4648,0
2017-01-17,3.9,4.2,3.9,4.04,6485,0
2017-01-18,3.9,4.1,3.8,3.898,12792,0
2017-01-19,3.9,3.9,3.104,3.7,17226,0
2017-01-20,3.779,3.8,3.45,3.6,6731,0
2017-01-23,3.6,3.6,3.2,3.5,9037,0
2017-01-24,3.277,3.71,3.111,3.45,22945,0
2017-01-25,3.6,3.62,3.501,3.62,2408,0
2017-01-26,3.6,3.6,3.531,3.539,7400,0
2017-01-27,3.6,4.1,3.541,3.8,28243,0
2017-01-30,3.815,4.499,3.815,4.38,25676,0
2017-01-31,4.5,4.6,3.65,4.099,14685,0
2017-02-01,4.05,4.7,3.65,4.487,3621,0
2017-02-02,4.499,4.499,4.002,4.101,7399,0
2017-02-03,3.9,4.5,3.9,4.095,9457,0
2017-02-06,4.299,4.299,3.9,3.9,4166,0
2017-02-07,3.8,4,3.8,3.801,4531,0
2017-02-08,3.706,3.9,3.7,3.701,3878,0
2017-02-09,3.886,3.9,3.6,3.7,4100,0
2017-02-10,3.723,4,3.723,3.9,4844,0
2017-02-13,3.9,3.9,3.699,3.801,3113,0
2017-02-14,3.7,4,3.7,3.9,3609,0
2017-02-15,3.899,4.4,3.899,4.39,19781,0
2017-02-16,4.4,4.6,4.164,4.3,29109,0
2017-02-17,4.499,4.5,4.242,4.4,10140,0
2017-02-21,4.2,4.5,4,4.4,12637,0
2017-02-22,4.4,4.4,4.211,4.212,4567,0
2017-02-23,4.193,4.499,4.193,4.221,2970,0
2017-02-24,4.11,4.3,4.1,4.3,5425,0
2017-02-27,4.3,4.3,4.2,4.3,5012,0
2017-02-28,4.225,4.3,4.2,4.2,1087,0
2017-03-01,4.2,4.3,4.01,4.025,9151,0
2017-03-02,4.006,4.2,3.9,3.901,1657,0
2017-03-03,3.8,4.149,3.8,3.851,7231,0
2017-03-06,3.8,4,3.8,3.801,6240,0
2017-03-07,3.8,4.6,3.632,3.9,89203,0
2017-03-08,4,4.15,3.801,4.099,12178,0
2017-03-09,4,4.1,4,4,5559,0
2017-03-10,4.099,4.1,4,4.002,3393,0
2017-03-13,4.002,4.1,3.801,4.1,3007,0
2017-03-14,4.199,4.199,4,4.099,3562,0
2017-03-15,3.9,4.1,3.9,3.9,3846,0
2017-03-16,3.9,3.9,3.794,3.85,4420,0
2017-03-17,4,4,3.61,3.999,7636,0
2017-03-20,3.999,3.999,3.693,3.7,5556,0
2017-03-21,3.8,3.8,3.499,3.499,9888,0
2017-03-22,3.5,3.5,3.289,3.399,12268,0
2017-03-23,3.4,3.5,3.35,3.5,12026,0
2017-03-24,3.573,3.573,3.353,3.4,13936,0
2017-03-27,3.6,3.797,3.359,3.7,11042,0
2017-03-28,3.807,4,3.7,3.831,20728,0
2017-03-29,4,4,3.351,3.7,28041,0
2017-03-30,3.54,3.8,3.427,3.599,6478,0
2017-03-31,3.7,3.7,3.5,3.6,9620,0
2017-04-03,3.699,3.699,3.4,3.45,7272,0
2017-04-04,3.6,3.6,3.4,3.401,15034,0
2017-04-05,3.451,3.6,3.375,3.375,50366,0
2017-04-06,3.395,3.498,3.3,3.399,10914,0
2017-04-07,3.499,3.499,3.15,3.3,6651,0
2017-04-10,3.3,3.3,2.818,3.1554,30830,0
2017-04-11,3.3,3.3,3.1,3.3,1392,0
2017-04-12,3.3,3.3,3.05,3.097,4249,0
2017-04-13,3.053,3.2,2.902,3,9734,0
2017-04-17,3.063,3.215,3,3.2,3409,0
2017-04-18,3.199,3.2,3.001,3.01,11098,0
2017-04-19,3.01,3.099,2.902,2.95,5158,0
2017-04-20,3.026,3.097,2.901,2.902,7339,0
2017-04-21,2.9,2.999,2.9,2.999,2208,0
2017-04-24,3.023,3.06,2.3,2.463,29693,0
2017-04-25,3.3,3.3,2.6,2.8,26144,0
2017-04-26,2.89,3.199,2.801,2.901,15181,0
2017-04-27,3.3,3.3,2.851,2.94,14521,0
2017-04-28,3,3.085,2.8282,3,12538,0
2017-05-01,3.075,3.075,2.81,3.002,10463,0
2017-05-02,2.937,2.937,2.6,2.675,20272,0
2017-05-03,2.7,2.88,2.502,2.71,28096,0
2017-05-04,2.845,2.845,2.5,2.525,19004,0
2017-05-05,2.5,5.25,2.5,4.05,900027,0
2017-05-08,5.5,6.89,4.42,4.9,1137659,0
2017-05-09,5.145,5.3,4,4.4,204363,0
2017-05-10,4.4,4.5,3.7,4.065,113540,0
2017-05-11,3.6,4.3,3.503,4.016,102628,0
2017-05-12,4.016,4.8,3.729,4.2,122287,0
2017-05-15,4.08,4.298,3.8,4.2,58515,0
2017-05-16,3.5,3.78,3.3,3.55,53770,0
2017-05-17,3.4,3.69,3.301,3.443,38721,0
2017-05-18,3.546,3.6636,3.3,3.376,36518,0
2017-05-19,3.54,4.5,3.3001,3.47,54461,0
2017-05-22,3.44,3.44,3,3.034,52386,0
2017-05-23,3.01,3.06,2.8,2.9,28170,0
2017-05-24,2.88,3.06,2.75,2.95,85812,0
2017-05-25,2.98,3.06,2.9,2.99,45461,0
2017-05-26,2.99,3.21,2.9,3.04,92615,0
2017-05-30,2.94,3.2,2.84,2.86,92506,0
2017-05-31,2.86,2.9,2.75,2.83,50972,0
2017-06-01,2.7542,2.8003,2.75,2.76,8790,0
2017-06-02,2.75,2.77,2.75,2.76,30202,0
2017-06-05,2.75,2.75,2.6,2.64,25300,0
2017-06-06,2.64,2.64,2.53,2.623,25005,0
2017-06-07,2.66,2.66,2.55,2.56,15301,0
2017-06-08,2.52,2.68,2.5,2.6,16444,0
2017-06-09,2.69,2.9,2.611,2.7017,15220,0
2017-06-12,2.8,2.8,2.609,2.78,44671,0
2017-06-13,2.7,2.7,2.61,2.65,31978,0
2017-06-14,2.6501,2.74,2.63,2.63,12790,0
2017-06-15,2.6075,2.73,2.6,2.6152,6092,0
2017-06-16,2.63,2.82,2.6255,2.65,55887,0
2017-06-19,2.6,2.7064,2.6,2.64,11350,0
2017-06-20,2.52,2.6783,2.52,2.65,4571,0
2017-06-21,2.6735,2.74,2.6193,2.71,36910,0
2017-06-22,2.78,2.97,2.71,2.97,39890,0
2017-06-23,2.89,3.1475,2.89,3.11,45289,0
2017-06-26,3.1,3.279,3.1,3.21,65561,0
2017-06-27,3.54,3.54,3.054,3.09,7967,0
2017-06-28,3.07,3.1784,3.0108,3.0108,6685,0
2017-06-29,3.11,3.1758,3.02,3.07,3481,0
2017-06-30,3.02,3.16,3,3.12,6337,0
2017-07-03,3.26,3.44,3.17,3.17,4555,0
2017-07-05,3.17,3.37,3.12,3.17,10066,0
2017-07-06,3.17,3.17,3.17,3.17,1027,0
2017-07-07,3.0515,3.145,3.05,3.06,7510,0
2017-07-10,3,3,2.865,2.92,10077,0
2017-07-11,2.95,3.12,2.81,3,23164,0
2017-07-12,3.01,3.18,2.895,2.923,22474,0
2017-07-13,2.85,2.97,2.85,2.88,35024,0
2017-07-14,2.87,2.9188,2.8,2.81,2708,0
2017-07-17,2.9783,2.9783,2.7228,2.83,7956,0
2017-07-18,2.8115,2.8296,2.7526,2.8237,8138,0
2017-07-19,2.7808,2.94,2.7749,2.9,8524,0
2017-07-20,2.86,3.07,2.86,2.93,2402,0
2017-07-21,2.88,3.16,2.8,2.96,4015,0
2017-07-24,3.03,3.1306,2.78,3.05,4330,0
2017-07-25,2.98,3.04,2.9401,3,2642,0
2017-07-26,2.9,2.94,2.8251,2.9,4358,0
2017-07-27,2.88,2.941,2.88,2.9151,7169,0
2017-07-28,2.89,2.89,2.7801,2.81,2749,0
2017-07-31,2.92,2.92,2.92,2.92,4001,0
2017-08-01,2.78,2.8525,2.78,2.79,7425,0
2017-08-02,2.75,3.03,2.75,2.9599,50077,0
2017-08-03,3.05,3.4,2.82,2.82,74631,0
2017-08-04,2.8201,2.9,2.81,2.8204,20233,0
2017-08-07,2.8204,3.11,2.81,2.93,7830,0
2017-08-08,2.88,2.9649,2.8412,2.87,4767,0
2017-08-09,2.91,2.91,2.81,2.82,7816,0
2017-08-10,2.8699,2.8699,2.821,2.821,1584,0
2017-08-11,2.87,2.87,2.76,2.7977,7606,0
2017-08-14,2.7501,2.85,2.63,2.84,13801,0
2017-08-15,2.76,2.7932,2.6775,2.7159,1304,0
2017-08-16,2.6899,2.6899,2.57,2.6097,28222,0
2017-08-17,2.56,2.58,2.34,2.49,22478,0
2017-08-18,2.4999,2.6,2.43,2.43,20596,0
2017-08-21,2.45,2.4603,2.399,2.45,6141,0
2017-08-22,2.4338,2.47,2.36,2.37,19169,0
2017-08-23,2.36,2.36,2.25,2.26,11510,0
2017-08-24,2.25,2.339,2.1584,2.26,2603,0
2017-08-25,2.28,2.47,2.28,2.4201,4128,0
2017-08-28,2.47,2.75,2.35,2.35,19213,0
2017-08-29,2.35,2.3501,2.2467,2.35,8622,0
2017-08-30,2.1947,2.4459,2.1947,2.32,4587,0
2017-08-31,2.35,2.35,2.26,2.26,2369,0
2017-09-01,2.27,2.29,2.25,2.28,4278,0
2017-09-05,2.32,2.32,2.09,2.2,10711,0
2017-09-06,2.21,2.27,2.21,2.21,3242,0
2017-09-07,2.249,2.249,2.21,2.21,820,0
2017-09-08,2.2336,2.2336,2.2,2.21,4406,0
2017-09-11,2.2221,2.3101,2.21,2.31,15411,0
2017-09-12,2.26,2.3078,2.25,2.26,3323,0
2017-09-13,2.315,2.49,2.315,2.38,19009,0
2017-09-14,2.26,2.292,2.19,2.2,26390,0
2017-09-15,2.2,2.34,2.19,2.34,10922,0
2017-09-18,2.34,2.34,2.21,2.21,18055,0
2017-09-19,2.29,2.3119,2.2,2.23,13551,0
2017-09-20,2.2132,2.25,2.2,2.21,10273,0
2017-09-21,2.2306,2.29,2.1799,2.19,2436,0
2017-09-22,2.12,2.12,2.0111,2.05,7288,0
2017-09-25,2.05,2.05,1.9,2.01,21750,0
2017-09-26,1.96,2.02,1.96,2,7888,0
2017-09-27,2.04,2.1486,1.98,2.1486,11756,0
2017-09-28,2.149,2.2276,2.1464,2.2,15583,0
2017-09-29,2.21,2.64,2.21,2.613,75961,0
2017-10-02,2.6,2.7,2.4,2.4,34814,0
2017-10-03,2.321,2.4225,2.29,2.29,11935,0
2017-10-04,2.27,2.34,2.21,2.22,8464,0
2017-10-05,2.21,2.2634,2.21,2.21,4137,0
2017-10-06,2.29,2.29,2.21,2.23,7693,0
2017-10-09,2.2229,2.36,2.2229,2.23,6673,0
2017-10-10,2.2401,2.329,2.24,2.25,4619,0
2017-10-11,2.37,2.5685,2.3542,2.53,40649,0
2017-10-12,2.48,2.4941,2.21,2.33,21878,0
2017-10-13,2.19,2.4887,2.0713,2.3226,51274,0
2017-10-16,2.31,2.78,2.0839,2.52,61380,0
2017-10-17,2.52,2.7098,2.5,2.65,61849,0
2017-10-18,2.62,2.75,2.515,2.58,107761,0
2017-10-19,2.56,2.64,2.45,2.4988,22058,0
2017-10-20,2.4693,2.7,2.44,2.5936,28528,0
2017-10-23,2.52,2.52,2.31,2.32,22689,0
2017-10-24,2.33,2.34,2.205,2.21,13606,0
2017-10-25,2.22,2.24,2.1399,2.2,16681,0
2017-10-26,2.16,2.33,2.15,2.22,18733,0
2017-10-27,2.23,2.3,2.12,2.16,20941,0
2017-10-30,2.18,2.2801,2.05,2.2399,58292,0
2017-10-31,2.21,2.25,2.1286,2.1828,29425,0
2017-11-01,2.16,2.4004,2.16,2.26,35612,0
2017-11-02,2.25,2.3618,2.22,2.27,13221,0
2017-11-03,2.25,2.36,2.11,2.11,16504,0
2017-11-06,2.14,2.3,2.11,2.2,23481,0
2017-11-07,2.18,2.19,2.11,2.13,24214,0
2017-11-08,2.12,2.1574,2.04,2.09,12120,0
2017-11-09,2.07,2.23,2.01,2.23,27833,0
2017-11-10,2.21,2.38,2.185,2.24,37620,0
