Date,Open,High,Low,Close,Volume,OpenInt
2014-08-22,76,76,74,74.8,242,0
2014-08-25,74.8,78.4,73,77.6,1608,0
2014-08-26,77.4,78,73.8,73.8,3030,0
2014-08-27,77,77,73.8,77,2821,0
2014-08-28,76.8,77,76.442,76.8,1656,0
2014-08-29,77.6,77.6,73,77,3450,0
2014-09-02,78,78,74,76,626,0
2014-09-03,76.2,76.2,72.4,72.6,664,0
2014-09-04,71.8,74,68.8,74,1204,0
2014-09-05,73.6,74,71.2,73.8,1648,0
2014-09-08,74,74,69.8,71.6,1330,0
2014-09-09,66.4,68.8,63,66,7020,0
2014-09-10,67.8,70,64.6,66.4,1145,0
2014-09-11,66,70,64.8,65,3507,0
2014-09-12,64.8,70,64.4,69.8,3797,0
2014-09-15,66,74,62.6,65.4,5401,0
2014-09-16,72.8,79,67.2,72,3394,0
2014-09-17,73.8,73.8,67,72,5314,0
2014-09-18,71.2,72.998,69.2,70.4,2513,0
2014-09-19,71,72,69,69.2,11776,0
2014-09-22,69.6,69.998,65.4,67.6,640,0
2014-09-23,67,70,65,69.6,884,0
2014-09-24,69.998,69.998,66.2,67.984,488,0
2014-09-25,69.5,69.5,65.404,67.4,108,0
2014-09-26,67.8,71.8,67.6,67.6,1083,0
2014-09-29,67,69.74,65.6,65.8,304,0
2014-09-30,66,70,62.4,67.2,885,0
2014-10-01,65.8,65.8,61.62,63,1976,0
2014-10-02,61.8,63,61.4,62.34,390,0
2014-10-03,61.4,61.8,56.202,61,587,0
2014-10-06,59.4,60.2,57.4,60,1286,0
2014-10-07,57.4,63,57.4,62,1511,0
2014-10-08,61,63.598,56.2,61,1082,0
2014-10-09,62,62.002,62,62,394,0
2014-10-10,59,61.4,57.8,61,919,0
2014-10-13,60.2,60.2,56.458,58.506,409,0
2014-10-14,57.8,62.6,54,59,3134,0
2014-10-15,60.8,60.8,54.6,59.4,390,0
2014-10-16,60.8,63,54.2,61.6,465,0
2014-10-17,62,63,58.6,63,2298,0
2014-10-20,60.884,63.316,57.2,60.4,534,0
2014-10-21,61,65,55.2,59,1408,0
2014-10-22,64.6,65.6,57.5,65.6,420,0
2014-10-23,64.8,64.8,60,63.4,411,0
2014-10-24,62.798,63,57.802,60.8,5346,0
2014-10-27,58,60.4,57.8,60,434,0
2014-10-28,59,60.4,56.2,60,4613,0
2014-10-29,59.4,60.4,56.6,60.4,3023,0
2014-10-30,57.4,60,57.4,59,767,0
2014-10-31,58,59,57.8,58.4,1868,0
2014-11-03,58.4,58.402,51.98,53.6,1990,0
2014-11-04,53,54,52,52.8,1053,0
2014-11-05,54,55.8,53,55.8,1290,0
2014-11-06,54.2,57.8,51.8,57.8,447,0
2014-11-07,58.4,59,55.8,59,140,0
2014-11-10,54.2,59,53.8,54.4,940,0
2014-11-11,57.8,58.972,56.476,57.76,425,0
2014-11-12,59,59,53,53.2,1243,0
2014-11-13,54,58.598,53.2,55.8,928,0
2014-11-14,58,58.4,53,58.156,256,0
2014-11-17,58.2,60,53.2,57.4,1850,0
2014-11-18,53.2,57,53,54.4,1144,0
2014-11-19,56.4,56.4,53.6,54.8,94,0
2014-11-20,53.4,54,50,51.4,7029,0
2014-11-21,53,58,53,57.4,8760,0
2014-11-24,57.4,57.4,52.8,54.2,1150,0
2014-11-25,52.2,55,52,55,1644,0
2014-11-26,57.798,57.798,52,52.4,345,0
2014-11-28,52.2,53.8,52.2,53.8,70,0
2014-12-01,54.8,54.8,40.4,45.4,1442,0
2014-12-02,48,54.8,48,52.6,4136,0
2014-12-03,54.8,57,50,50.4,3541,0
2014-12-04,51,52.78,51,51.8,466,0
2014-12-05,52.2,53.4,50.6,50.6,858,0
2014-12-08,52,53.3,49.8,50.4,9757,0
2014-12-09,50.6,53.256,49.6,50,2383,0
2014-12-10,50,52.598,47.202,49.4,1907,0
2014-12-11,50,52.4,48,48,2702,0
2014-12-12,48,50,48,48.5,1210,0
2014-12-15,50.2,50.2,46,47.4,2587,0
2014-12-16,47,50.2,42,42.8,3486,0
2014-12-17,45.8,49.2,45,47,1551,0
2014-12-18,45.4,45.6,41.4,45.4,10090,0
2014-12-19,45,46,40.6,40.6,6031,0
2014-12-22,43.6,43.6,38.2,39.8,7026,0
2014-12-23,40.2,40.6,37,37.4,8931,0
2014-12-24,38,38.2,37,37.8,1450,0
2014-12-26,38.4,40,36.4,40,1201,0
2014-12-29,37.8,39.998,37.2,37.6,3532,0
2014-12-30,37.4,39.8,36.4,39,2004,0
2014-12-31,38,39.8,36.2,37.8,3441,0
2015-01-02,38.8,40.2,37,40,1729,0
2015-01-05,38.2,41.2,38.2,38.8,2138,0
2015-01-06,39.4,40,38,38,579,0
2015-01-07,40.2,40.2,38,39,925,0
2015-01-08,40,46.4,40,44,5467,0
2015-01-09,45,46.4,43.2,45.8,3800,0
2015-01-12,44.4,46,42,42.2,6647,0
2015-01-13,45,45,39,39.2,4636,0
2015-01-14,38.6,42,38.6,39.8,3563,0
2015-01-15,40.4,42.8,39,39.2,12463,0
2015-01-16,39,41.67,39,39,1879,0
2015-01-20,39.8,40,38,38.6,7192,0
2015-01-21,38,38.8,33.2,37.8,4353,0
2015-01-22,38.57,38.6,36,38.4,3675,0
2015-01-23,39,39.8,38.2,39.6,2338,0
2015-01-26,39,39,36.4,37.6,4401,0
2015-01-27,37.2,38,37.2,37.6,1383,0
2015-01-28,38,38,36.2,36.4,2103,0
2015-01-29,37.4,37.4,36,36,1562,0
2015-01-30,36.8,37.4,34,35.6,1132,0
2015-02-02,36,36.2,30.8,32.6,6255,0
2015-02-03,32.6,32.8,30,32.8,5389,0
2015-02-04,32.8,34.6,32.4,32.8,3248,0
2015-02-05,36.8,38.798,33.8,35,8269,0
2015-02-06,37.6,38.8,35,36.8,2170,0
2015-02-09,38,38,35,36.6,3102,0
2015-02-10,36.8,37.8,34.8,34.8,1148,0
2015-02-11,35,38.6,34,38.2,13628,0
2015-02-12,38,38.2,36.6,37.904,14147,0
2015-02-13,37.2,37.8,36.8,37.4,2762,0
2015-02-17,38,38,36,36.2,6705,0
2015-02-18,36,37.6,36,37.6,2564,0
2015-02-19,36.2,37.4,36,36,2259,0
2015-02-20,36.6,37.2,35,36.2,3449,0
2015-02-23,36.6,36.6,35,35.2,3941,0
2015-02-24,36,36.428,33,34.4,10192,0
2015-02-25,34.6,36.6,34.6,35.4,5672,0
2015-02-26,35.2,36,35.2,35.998,3368,0
2015-02-27,36.2,36.6,35,35.8,4729,0
2015-03-02,36.4,37,34.6,34.8,3770,0
2015-03-03,34.8,36,34.8,35.2,2240,0
2015-03-04,36,36,34.8,36,2405,0
2015-03-05,36.2,36.2,35,35.2,2495,0
2015-03-06,35,35.6,34,34.6,1805,0
2015-03-09,36.2,38.2,35.2,37.6,19395,0
2015-03-10,38,38,35,35.6,16130,0
2015-03-11,35.6,35.8,33,34.2,8000,0
2015-03-12,33.8,34.4,33.6,33.8,2465,0
2015-03-13,33.4,36.4,33.4,35.4,11625,0
2015-03-16,35,36.4,35,35.6,10390,0
2015-03-17,38,38,35.6,36.8,14525,0
2015-03-18,37,38.4,36.8,37.8,43110,0
2015-03-19,38.2,43.6,38,42.8,51420,0
2015-03-20,42.8,44.6,41.2,41.4,26380,0
2015-03-23,41.4,43.4,38.2,41.8,8855,0
2015-03-24,41.4,43,38.2,43,14095,0
2015-03-25,43,43,38,39.4,12020,0
2015-03-26,39,39,34,37.4,7845,0
2015-03-27,38,38,36.4,37,1135,0
2015-03-30,36.6,38.6,36.4,38.4,2385,0
2015-03-31,41,41,35,35.8,5990,0
2015-04-01,35.4,35.4,34,35,1570,0
2015-04-02,34.8,36.4,33.8,35.4,5560,0
2015-04-06,36,36,34.2,35,6370,0
2015-04-07,35.4,36.4,34.2,36.4,3092,0
2015-04-08,36.4,36.4,35.2,36.2,865,0
2015-04-09,36.2,38.2,36,36.8,3091,0
2015-04-10,36.8,37.8,36,37,1620,0
2015-04-13,36.8,37.4,35,37.4,2530,0
2015-04-14,36.8,37.6,36,37.2,4905,0
2015-04-15,37.4,38,36.4,36.8,2048,0
2015-04-16,36.4,38.6,35.2,37.99,17316,0
2015-04-17,38.2,41,38,39.6,27010,0
2015-04-20,39.6,42.4,39.4,42,14612,0
2015-04-21,42.6,42.6,38.4,40,22026,0
2015-04-22,40.6,40.6,38.4,38.8,4569,0
2015-04-23,38.8,40.8,38,40,10895,0
2015-04-24,40.2,40.8,39,39.6,2775,0
2015-04-27,40,40.2,38.8,39.2,4265,0
2015-04-28,39.2,39.2,38,38.8,6705,0
2015-04-29,38.4,39.6,37.8,39.6,4680,0
2015-04-30,39,39,36.2,37.4,8415,0
2015-05-01,36.2,37.4,35,36.8,6445,0
2015-05-04,36.8,40,36.4,38.4,13015,0
2015-05-05,38.4,39.2,37,38.8,5825,0
2015-05-06,39.2,39.2,37,37.4,1976,0
2015-05-07,38,41.2,37.4,39.6,21438,0
2015-05-08,40,41.6,38.8,39.8,13300,0
2015-05-11,40,43.2,39.8,42,19820,0
2015-05-12,41,41.798,40,40.8,12789,0
2015-05-13,41.8,41.8,38.4,39.8,12720,0
2015-05-14,39.8,40.2,38.8,39.2,1850,0
2015-05-15,38.6,39.8,38,38.864,6248,0
2015-05-18,40,42.6,39,41.6,29642,0
2015-05-19,42,44.2,39.6,40.2,38070,0
2015-05-20,40,45.6,39.4,42.4,59025,0
2015-05-21,42,43.4,40,40,25870,0
2015-05-22,40.6,42.2,40.4,41.6,12075,0
2015-05-26,42,42,38.4,39.4,17261,0
2015-05-27,40.2,40.8,38.6,39,6545,0
2015-05-28,39,41.2,38.2,40.4,17503,0
2015-05-29,40.4,41,40,40.2,10845,0
2015-06-01,40.8,40.8,39.6,40.4,3415,0
2015-06-02,40,41.868,39.6,41.2,14626,0
2015-06-03,41,42,40,41.8,10210,0
2015-06-04,42,43.6,42,43.2,10955,0
2015-06-05,43.2,44,42,43,8160,0
2015-06-08,43.4,44.6,42.2,43.4,5825,0
2015-06-09,43,43.4,41.6,42,3427,0
2015-06-10,43,43,40.6,42.2,10352,0
2015-06-11,40.6,42.6,40.2,42.6,7818,0
2015-06-12,41.4,42,41,41.4,5475,0
2015-06-15,40.8,41.8,40.8,41,3010,0
2015-06-16,41.4,41.4,39.8,40.6,10860,0
2015-06-17,40.6,41.2,40.4,40.6,4185,0
2015-06-18,40.8,41.6,39.8,40.4,8990,0
2015-06-19,40.4,41,39.6,40.4,6925,0
2015-06-22,41,41,38,38.2,13895,0
2015-06-23,38.6,39.6,38.2,38.8,5488,0
2015-06-24,38.2,38.8,38,38.6,4695,0
2015-06-25,39.2,41.2,38.6,39.2,10865,0
2015-06-26,40,40,38.2,39.6,8020,0
2015-06-29,39.4,39.4,37,38,13075,0
2015-06-30,38.2,39,38.2,38.6,10161,0
2015-07-01,39,39,37.4,38.4,8020,0
2015-07-02,38.8,38.8,37.6,38.4,3265,0
2015-07-06,37.4,39.4,37.4,38.4,3320,0
2015-07-07,37.6,38.8,37.4,38.6,10570,0
2015-07-08,38.8,39,35.6,38,16760,0
2015-07-09,38.6,38.6,35.8,36.8,3920,0
2015-07-10,36.8,38.2,36.8,37.6,2190,0
2015-07-13,37.4,38.2,37,37.6,2895,0
2015-07-14,38,38.14,37.4,37.8,3896,0
2015-07-15,37.2,37.998,36.2,37.4,6026,0
2015-07-16,37,37.2,37,37,2145,0
2015-07-17,37.6,37.6,37.2,37.6,2080,0
2015-07-20,37.6,38.4,37,37.2,6050,0
2015-07-21,37.2,37.2,36.6,37,3265,0
2015-07-22,37.2,37.2,35.4,36.8,4880,0
2015-07-23,39,39,36.4,37.2,16570,0
2015-07-24,37.4,37.8,36.2,36.8,2350,0
2015-07-27,36,36.2,33.4,34.8,10240,0
2015-07-28,35.4,36,33,33,14275,0
2015-07-29,33.4,37.6,31.4,35.6,15215,0
2015-07-30,36.4,36.6,33.2,34.2,6390,0
2015-07-31,35.6,35.8,32.4,33.2,2825,0
2015-08-03,33.2,34,32.2,33.2,3720,0
2015-08-04,33,34.2,32.2,33.4,3445,0
2015-08-05,33.4,35,32.2,32.4,6690,0
2015-08-06,33.6,33.6,30.4,31,9766,0
2015-08-07,31.2,32.6,30.2,30.2,6070,0
2015-08-10,30.6,32.6,30.4,31,8950,0
2015-08-11,31.6,31.6,30.6,30.8,2839,0
2015-08-12,30.8,32.4,30.8,32.4,2990,0
2015-08-13,32.4,32.4,31.2,32,2875,0
2015-08-14,31.6,34.6,31.6,34.2,5795,0
2015-08-17,34.2,34.2,31.2,31.8,7990,0
2015-08-18,32.2,33.8,29.4,30.6,10745,0
2015-08-19,30.8,31.4,28.6,30.2,7230,0
2015-08-20,32,32,28.6,29,7900,0
2015-08-21,28.4,29,27,27.6,6945,0
2015-08-24,25,25.202,21.002,23.2,19020,0
2015-08-25,25,25.6,23.2,23.6,9525,0
2015-08-26,22.8,24.6,22,24.2,8420,0
2015-08-27,25,27,25,26.6,8335,0
2015-08-28,26.6,27.8,24.8,27.8,2395,0
2015-08-31,26,26.8,26,26.4,6280,0
2015-09-01,26,26,22.4,25,4840,0
2015-09-02,24.2,25,23.8,24.2,3220,0
2015-09-03,24.6,26.4,24.6,25.6,5110,0
2015-09-04,26.4,26.6,24.8,25.4,3030,0
2015-09-08,25.8,29.4,25.8,27.2,13010,0
2015-09-09,27.8,29.2,26.8,27,3990,0
2015-09-10,27.2,27.8,26.8,27.2,4004,0
2015-09-11,27.6,28.8,26.8,27.8,10840,0
2015-09-14,28,29.8,28,29.8,9230,0
2015-09-15,30,31.2,29,29.6,4020,0
2015-09-16,31,32.4,28.6,29.8,9875,0
2015-09-17,30.2,32,28.6,30.8,17875,0
2015-09-18,30.2,30.8,29.2,29.6,17295,0
2015-09-21,31,31.4,30,31.2,14680,0
2015-09-22,30.2,30.6,28.4,29.8,3270,0
2015-09-23,30.4,31.2,29.6,31,4105,0
2015-09-24,30.8,30.8,29,30.6,7609,0
2015-09-25,31.4,31.4,29,29.4,3710,0
2015-09-28,30,30,27,27.2,6357,0
2015-09-29,27.6,27.8,20.4,21.8,14820,0
2015-09-30,21.2,25.8,21.2,23.6,8280,0
2015-10-01,23.6,23.6,19.6,22.8,15870,0
2015-10-02,21.8,23,19.8,22.6,11400,0
2015-10-05,23.4,25,23,23.2,10966,0
2015-10-06,23.4,24.4,22,24,15580,0
2015-10-07,24.4,26,23.6,24.2,11255,0
2015-10-08,26.8,27.2,25,25.2,10850,0
2015-10-09,26.4,26.4,24.8,25.6,8040,0
2015-10-12,25.8,26.6,25,25.4,3099,0
2015-10-13,26.6,29.8,26.4,28.6,18310,0
2015-10-14,29.4,29.4,26.8,27,5520,0
2015-10-15,28.2,28.2,26.8,26.8,8680,0
2015-10-16,27.6,27.6,25,26,9100,0
2015-10-19,26.2,27.4,25.6,26.6,7570,0
2015-10-20,26.8,28.026,25.734,26.6,17186,0
2015-10-21,27,27,25.6,25.6,4425,0
2015-10-22,26,26.4,25.2,25.2,8945,0
2015-10-23,25.8,27,25.2,25.8,6335,0
2015-10-26,26.4,28,25.8,26.6,5375,0
2015-10-27,27.2,27.6,26.4,26.4,10485,0
2015-10-28,26.2,27,25.6,26.4,8005,0
2015-10-29,26.8,27.6,25.6,26.6,6430,0
2015-10-30,26.4,26.8,25.2,25.6,4390,0
2015-11-02,26.2,26.4,25.2,26,4785,0
2015-11-03,27,27,25.6,25.8,6530,0
2015-11-04,26.2,26.6,25.842,26.6,4870,0
2015-11-05,27,27.6,26.4,26.6,8695,0
2015-11-06,26.2,27.6,26,27.2,5900,0
2015-11-09,27.8,30.8,26.8,27.6,20298,0
2015-11-10,27.4,28.4,25.8,27.2,8995,0
2015-11-11,27.8,27.8,26.4,26.4,1615,0
2015-11-12,26,26.4,20,20.2,47010,0
2015-11-13,20.2,21.6,19.6,20.6,17160,0
2015-11-16,21.4,21.4,20.4,20.6,8395,0
2015-11-17,22,22,16.6,18.6,41970,0
2015-11-18,19,20,19,19.8,16295,0
2015-11-19,20.6,20.6,19,19.6,6665,0
2015-11-20,19,19.4,17.8,18,15425,0
2015-11-23,18,18,16.4,17,21700,0
2015-11-24,17.4,18,17,18,9395,0
2015-11-25,18,19.4,18,19,13940,0
2015-11-27,19.4,20.4,18.4,18.4,5860,0
2015-11-30,18.8,19.8,18.8,19.4,5670,0
2015-12-01,19,19,18,18.204,8832,0
2015-12-02,18,18.198,16.2,16.784,31649,0
2015-12-03,17.6,17.698,16.202,16.996,6777,0
2015-12-04,16.6,16.6,15,15,28615,0
2015-12-07,15.2,16,14.4,15.4,20740,0
2015-12-08,15,15.3,14.4,14.76,7697,0
2015-12-09,15,16.4,13.8,13.8,21595,0
2015-12-10,14,14,13,13.2,26645,0
2015-12-11,12.2,13.8,12.2,13.2,18275,0
2015-12-14,14.02,15,14,14.05,21393,0
2015-12-15,14.8,15,14,14.8,7780,0
2015-12-16,15,15.6,14.6,15.2,10325,0
2015-12-17,15.8,15.8,14.4,14.6,9755,0
2015-12-18,15,16.2,14.6,15.6,10375,0
2015-12-21,15.8,16.2,15,16.2,4675,0
2015-12-22,16.2,17.394,16,16.642,11683,0
2015-12-23,16.2,17,15.2,16.2,5180,0
2015-12-24,16.2,17,16,16.196,1780,0
2015-12-28,16.4,16.8,16.2,16.602,10105,0
2015-12-29,16.8,17,16,16,13645,0
2015-12-30,16.6,16.8,14.1,15.27,18188,0
2015-12-31,15.3,15.8,14.2,14.62,7084,0
2016-01-04,15.7,16.6,15,15.2,16527,0
2016-01-05,15.324,16.3,15.324,15.788,7737,0
2016-01-06,16,16.6,15.2,15.4,20659,0
2016-01-07,15.2,15.6,15.2,15.382,5195,0
2016-01-08,15.58,15.58,12.44,13.4,33556,0
2016-01-11,14.044,14.044,11.226,11.678,17100,0
2016-01-12,12,12.958,11.68,12.4,8085,0
2016-01-13,13,13,10.242,11,18713,0
2016-01-14,11,11.002,9.72,10.8,15982,0
2016-01-15,9.8,11.06,9.8,10.8,4619,0
2016-01-19,10.8,11.8,10.2,11,9850,0
2016-01-20,10.802,11.158,10,10.4,8218,0
2016-01-21,10,10.96,10,10.6,10923,0
2016-01-22,10.96,11,10.016,10.5,2508,0
2016-01-25,10.6,11.6,10.53,11.36,9028,0
2016-01-26,12,12,10.8,11,4697,0
2016-01-27,10.04,10.7,9.804,10,7637,0
2016-01-28,10.4,10.4,9.6,9.602,7091,0
2016-01-29,9.4,10.66,9.4,10.6,2203,0
2016-02-01,10.6,10.7,10,10.7,1477,0
2016-02-02,10.594,10.6,9.6,10.4,4534,0
2016-02-03,9.8,9.802,8.662,9.56,13696,0
2016-02-04,8.808,9.5,8.2,8.6,14905,0
2016-02-05,8.86,8.86,8.2,8.4,7821,0
2016-02-08,8.12,8.96,8,8,3965,0
2016-02-09,8,8.8,8,8.204,2390,0
2016-02-10,8.4,9.76,8.2,9.756,38762,0
2016-02-11,9.78,11,9.78,10.45,6793,0
2016-02-12,10.8,11.388,10.612,11.388,2117,0
2016-02-16,11.4,12.598,11.4,12.578,8363,0
2016-02-17,12,12.398,11,12.2,6970,0
2016-02-18,11.84,12.2,11,11.4,8310,0
2016-02-19,11.398,11.4,10.3,10.4,7989,0
2016-02-22,10.72,11,8.264,9.4,9988,0
2016-02-23,9,9,8.226,8.6,16543,0
2016-02-24,8.822,9.2,8.4,8.8,14518,0
2016-02-25,9,9.1,8.4,8.82,1906,0
2016-02-26,9.096,9.1,8.8,9.1,3510,0
2016-02-29,9,9,8.2,8.2,9825,0
2016-03-01,8.02,8.86,8,8.8,4980,0
2016-03-02,8.8,9.8,8.402,9.598,3786,0
2016-03-03,9.598,9.6,9,9,1346,0
2016-03-04,9.2,9.6,9,9.2,1488,0
2016-03-07,9.2,9.8,9.2,9.8,4409,0
2016-03-08,10,10,9.2,9.4,1211,0
2016-03-09,9.4,10,9.398,9.6,2218,0
2016-03-10,10,10,9.204,9.4,5433,0
2016-03-11,9.6,9.6,9,9.36,3436,0
2016-03-14,9.4,9.8,9.4,9.8,440,0
2016-03-15,9.8,9.8,8.11,8.802,3782,0
2016-03-16,9.122,9.2,8.442,8.65,299,0
2016-03-17,9.4,9.794,9,9.6,5594,0
2016-03-18,9.8,9.996,9.4,9.802,3162,0
2016-03-21,9.9,10.4,9.9,9.998,4876,0
2016-03-22,10,10.6,9.9,10,7105,0
2016-03-23,10,10,8.998,9,17349,0
2016-03-24,9.184,9.4,8.672,9.2,2893,0
2016-03-28,9.2,9.3,8.8,9.3,7122,0
2016-03-29,9.2,9.2,8.802,8.998,3240,0
2016-03-30,8.822,9.2,8.422,8.424,7008,0
2016-03-31,8.4,8.98,8.102,8.6,9564,0
2016-04-01,8.8,9.6,8.8,9.4,3353,0
2016-04-04,9.8,11.002,9.424,10.6,10874,0
2016-04-05,11,11,10,10.356,3017,0
2016-04-06,10.356,10.4,9.6,9.8,17920,0
2016-04-07,9.6,10.4,9,9.598,19475,0
2016-04-08,9.5,9.5,9,9.5,314,0
2016-04-11,9.216,10.2,9,9.98,8436,0
2016-04-12,9.998,9.998,8.8,8.898,7748,0
2016-04-13,8.9,9.25,8.572,8.6,9911,0
2016-04-14,8.86,9,8.2,8.2,14642,0
2016-04-15,8.4,9,7.6,7.82,16579,0
2016-04-18,8,8.4,7.586,8,22571,0
2016-04-19,8.24,8.988,8,8.8,14237,0
2016-04-20,8.202,8.6,8.102,8.398,6169,0
2016-04-21,8.202,8.4,7.4,7.4,13841,0
2016-04-22,7.4,7.6,6.8,7,9691,0
2016-04-25,7.22,7.8,7.202,7.8,27821,0
2016-04-26,8,8.6,7.8,8.558,22338,0
2016-04-27,8.55,8.8,8.004,8.006,32258,0
2016-04-28,8.2,8.68,8.2,8.6,6727,0
2016-04-29,8.6,8.78,8,8,3323,0
2016-05-02,8.24,8.4,7.8,7.96,19899,0
2016-05-03,8.24,8.4,7.42,7.498,9229,0
2016-05-04,7.486,8,7.422,7.924,6016,0
2016-05-05,8,8.2,7.4,7.6,9200,0
2016-05-06,7.78,7.98,6.6,6.8,17916,0
2016-05-09,7.1,7.1,6.56,6.8,9317,0
2016-05-10,6.802,6.998,6.2,6.6,15274,0
2016-05-11,6.5,6.6,6,6.2,12295,0
2016-05-12,6.2,6.2,5.4,5.5,16886,0
2016-05-13,5.8,5.8,5.2,5.3,13254,0
2016-05-16,5.8,6,5,6,15484,0
2016-05-17,6,6.6,5.4,5.796,15306,0
2016-05-18,6.02,6.4,5.4,5.598,16410,0
2016-05-19,5.6,5.604,5.064,5.288,16179,0
2016-05-20,6,6.2,5.06,5.44,29886,0
2016-05-23,5.56,5.6,4.7,5.2,24621,0
2016-05-24,5.04,5.4,4.2,4.73,53697,0
2016-05-25,4.95,4.95,4.2,4.5,49924,0
2016-05-26,4.65,4.65,4,4.2,49774,0
2016-05-27,4.32,4.32,4.024,4.2,39546,0
2016-05-31,4.65,6.8,4.1,6.6,131523,0
2016-06-01,8.6,8.8,7.04,8.04,257525,0
2016-06-02,8.186,8.3,7.12,7.3,42240,0
2016-06-03,7.4,7.65,6.66,6.8,49137,0
2016-06-06,7,7.45,6,6.602,37267,0
2016-06-07,6.8,7.2,6,7.2,41801,0
2016-06-08,9.82,11.6,8.42,10.46,307653,0
2016-06-09,10.4,12.56,9.4,10.2,155786,0
2016-06-10,9,10.1,8.8,9.6,45726,0
2016-06-13,9,10.2,9,9.8,48790,0
2016-06-14,11.4,11.4,9.4,10,113872,0
2016-06-15,10.976,10.976,9.402,10.2,33235,0
2016-06-16,10.396,10.396,8.812,9.198,35574,0
2016-06-17,9.6,9.6,8.26,8.29,45593,0
2016-06-20,8.6,8.8,8.002,8.002,37910,0
2016-06-21,12.002,12.8,10,10.82,455658,0
2016-06-22,10.6,10.8,8.6,8.998,107133,0
2016-06-23,9.38,9.6,8.692,8.82,47395,0
2016-06-24,8.2,8.6,7.424,8.072,39390,0
2016-06-27,8,8.396,7.002,7.602,57917,0
2016-06-28,9,9,7.776,8.006,89872,0
2016-06-29,8.4,8.72,8.216,8.5,62488,0
2016-06-30,8.924,8.924,7.2,8,45568,0
2016-07-01,8,8.4,7.804,8.3,49710,0
2016-07-05,8.44,8.44,7.002,7.584,71234,0
2016-07-06,7.6,7.98,7.202,7.462,24088,0
2016-07-07,8,8.378,7.702,7.702,35126,0
2016-07-08,8,8.006,7.796,7.99,27704,0
2016-07-11,8.4,9.6,8.388,9.2,109649,0
2016-07-12,10,10.8,9.694,10.544,220971,0
2016-07-13,11,11,9.2,10.268,153631,0
2016-07-14,9.844,10.4,9.4,9.8,68036,0
2016-07-15,9.7,9.776,8.9,8.94,133707,0
2016-07-18,9.2,9.602,7.84,9.598,148511,0
2016-07-19,9.3,9.8,8.452,8.604,107196,0
2016-07-20,7.824,8.396,7.6,8,61484,0
2016-07-21,8,8.026,6,7.404,130977,0
2016-07-22,7.4,7.4,6.602,6.802,98344,0
2016-07-25,6.8,7.498,6.8,7.398,52173,0
2016-07-26,7.766,7.92,7.2,7.69,57238,0
2016-07-27,7.8,8.3,7.68,8.132,55303,0
2016-07-28,8.2,8.398,7.602,7.8,46756,0
2016-07-29,7.7,8.194,7.7,7.86,24141,0
2016-08-01,7.98,7.998,7.24,7.746,32170,0
2016-08-02,7.24,7.6,6.9,7.254,79211,0
2016-08-03,7.4,7.4,6.8,7.2,72798,0
2016-08-04,7.2,7.2,6.3,6.6,117364,0
2016-08-05,7.4,7.6,6.9,7.6,247883,0
2016-08-08,8.96,10,8.104,9.798,432845,0
2016-08-09,10.2,10.2,7.7,7.792,509751,0
2016-08-10,8,8.192,7.402,7.904,133703,0
2016-08-11,8.2,8.48,7.55,7.982,117648,0
2016-08-12,7.94,8,7.46,7.798,119538,0
2016-08-15,8.2,8.3,7.63,8.012,117300,0
2016-08-16,7.7,8.14,7.3,7.874,159073,0
2016-08-17,8,8,7.4,7.5,157922,0
2016-08-18,7.67,7.8,7.39,7.44,96159,0
2016-08-19,7.56,8.2,7.404,8,152335,0
2016-08-22,8.4,8.4,7.52,7.6,224501,0
2016-08-23,7.62,7.8,7.204,7.6,154182,0
2016-08-24,7.48,7.8,7.42,7.578,67800,0
2016-08-25,6.896,7.574,6.8,7,225517,0
2016-08-26,7.2,7.2,6.642,7.12,152325,0
2016-08-29,7.392,7.558,6.704,6.9,227956,0
2016-08-30,7.2,7.2,6.6,6.702,207383,0
2016-08-31,6.9,6.9,6.284,6.498,152292,0
2016-09-01,6.6,7.16,6.432,6.858,178731,0
2016-09-02,6.8,6.924,6.34,6.398,170464,0
2016-09-06,6.512,6.558,5.872,6.46,187658,0
2016-09-07,7.5,8.156,7.004,7.4,563988,0
2016-09-08,7.5,7.5,7.042,7.2,150690,0
2016-09-09,7.386,7.4,6.8,6.82,155921,0
2016-09-12,7,7.4,6.8,7.196,160308,0
2016-09-13,7.396,7.6,7.006,7.458,198461,0
2016-09-14,7.4,7.496,6.918,6.98,201456,0
2016-09-15,6.6,7,6.44,6.8,139524,0
2016-09-16,6.8,6.81,6,6.106,424830,0
2016-09-19,6.384,6.398,6.16,6.266,137180,0
2016-09-20,6.184,6.3,5.6,5.8,256943,0
2016-09-21,5.8,5.8,5,5.4,360824,0
2016-09-22,5.2,5.56,5.006,5.56,180388,0
2016-09-23,5.6,5.998,5.56,5.74,142379,0
2016-09-26,5.92,6.098,5.6,5.84,309490,0
2016-09-27,5.84,5.84,5.4,5.54,184221,0
2016-09-28,5.584,5.596,5.106,5.348,102036,0
2016-09-29,5.4,5.4,5.2,5.202,72375,0
2016-09-30,5.21,5.688,5.202,5.66,95441,0
2016-10-03,5.8,5.82,5.4,5.8,97090,0
2016-10-04,5.76,5.76,5.3,5.32,126870,0
2016-10-05,5.444,5.6,5.2,5.394,79883,0
2016-10-06,5.4,5.496,5.04,5.35,92450,0
2016-10-07,5.202,5.3,5.044,5.2,66165,0
2016-10-10,5.34,5.4,5.1,5.36,53469,0
2016-10-11,5.418,5.428,4.98,5,175849,0
2016-10-12,5,5,4.642,4.674,151113,0
2016-10-13,4.78,4.78,4.306,4.64,106478,0
2016-10-14,4.7,5.062,4.46,5.062,89629,0
2016-10-17,5.4,5.43,4.832,4.858,113402,0
2016-10-18,5.01,5.01,4.622,4.798,73997,0
2016-10-19,4.846,5.002,4.54,4.8,88691,0
2016-10-20,4.804,4.844,4.4,4.48,121643,0
2016-10-21,4.386,4.4,4.014,4.262,201747,0
2016-10-24,4.16,4.2,3.338,3.81,298865,0
2016-10-25,3.79,3.8,3.402,3.586,170308,0
2016-10-26,3.574,3.89,3.338,3.7,216768,0
2016-10-27,5.8,5.922,4.804,5.106,944456,0
2016-10-28,4.774,4.79,4.1,4.458,256303,0
2016-10-31,4.64,4.64,4.15,4.22,138876,0
2016-11-01,4.28,4.298,4.022,4.14,89244,0
2016-11-02,4.16,4.296,3.8,3.898,182767,0
2016-11-03,3.966,3.978,3.4,3.88,216416,0
2016-11-04,3.576,3.794,3.458,3.68,58129,0
2016-11-07,3.76,3.792,3.424,3.606,122839,0
2016-11-08,3.6,3.7,3.38,3.56,170234,0
2016-11-09,3.49,3.542,3.102,3.404,173967,0
2016-11-10,3.56,3.7,3.42,3.64,91404,0
2016-11-11,4,4.396,3.82,4,210021,0
2016-11-14,4.38,4.4,3.72,3.978,146287,0
2016-11-15,3.88,3.998,3.74,3.996,97558,0
2016-11-16,3.814,3.998,3.69,3.8,132598,0
2016-11-17,4.308,4.308,3.82,4,196742,0
2016-11-18,4,4,3.72,3.8,156722,0
2016-11-21,3.63,3.8,3.4,3.5,147775,0
2016-11-22,3.6,3.61,3.4,3.5,186828,0
2016-11-23,3.402,3.5,3.22,3.262,229080,0
2016-11-25,3.3,3.378,3.22,3.22,109250,0
2016-11-28,3.298,3.96,3.208,3.696,550210,0
2016-11-29,3.8,3.9,3.44,3.48,248796,0
2016-11-30,3.54,3.586,3.202,3.32,223803,0
2016-12-01,3.3,3.464,3.24,3.308,78557,0
2016-12-02,3.304,3.56,3.3,3.4,103880,0
2016-12-05,3.55,3.75,3.4,3.564,127343,0
2016-12-06,3.6,5.338,3.58,5.154,972275,0
2016-12-07,6.68,7.148,5.274,5.6,2414717,0
2016-12-08,5.784,5.8,3.534,3.78,1536911,0
2016-12-09,3.842,4.68,3.8,4.16,746997,0
2016-12-12,4.4,4.638,4.102,4.32,426974,0
2016-12-13,4.32,4.398,3.9,4,333142,0
2016-12-14,3.924,4.096,3.64,3.8,233791,0
2016-12-15,3.8,4.198,3.652,3.718,217379,0
2016-12-16,3.6,3.9,3.6,3.642,163020,0
2016-12-19,3.622,3.794,3.6,3.67,213592,0
2016-12-20,4,4.1,3.706,3.84,213969,0
2016-12-21,3.8,3.89,3.7,3.774,120031,0
2016-12-22,3.644,3.8,3.5,3.61,337493,0
2016-12-23,3.664,3.698,3.41,3.6,206193,0
2016-12-27,3.65,3.69,3.5,3.65,122546,0
2016-12-28,3.63,3.65,3.502,3.634,150066,0
2016-12-29,3.68,3.68,3.53,3.65,109130,0
2016-12-30,3.55,3.64,3.55,3.64,110223,0
2017-01-03,3.55,3.666,3.52,3.66,127049,0
2017-01-04,3.65,3.66,3.57,3.652,103498,0
2017-01-05,3.65,4.1,3.582,3.976,423432,0
2017-01-06,3.94,3.984,3.6,3.67,324946,0
2017-01-09,3.89,3.89,3.6,3.802,286451,0
2017-01-10,3.8,3.82,3.6,3.776,274599,0
2017-01-11,3.78,3.97,3.63,3.88,236273,0
2017-01-12,3.84,4.762,3.84,3.92,1167005,0
2017-01-13,3.9,4.42,3.85,4.28,386473,0
2017-01-17,4.54,4.6,4.1,4.364,271545,0
2017-01-18,4.214,4.37,4.024,4.37,152929,0
2017-01-19,4.394,4.398,3.846,4.102,253560,0
2017-01-20,4,4.36,3.902,4.36,113368,0
2017-01-23,4.42,4.6,4.024,4.24,185886,0
2017-01-24,4.232,4.262,4,4.09,114819,0
2017-01-25,4,4.098,3.88,4.08,111401,0
2017-01-26,4.156,4.156,3.822,3.888,171647,0
2017-01-27,3.91,4,3.7,3.814,242289,0
2017-01-30,3.86,3.904,3.7,3.902,148590,0
2017-01-31,3.732,3.862,3.702,3.802,130425,0
2017-02-01,3.836,4,3.802,4,117082,0
2017-02-02,4.02,4.16,3.842,4.096,133415,0
2017-02-03,4,4.03,3.8,3.86,177188,0
2017-02-06,3.7,3.8,3.65,3.76,144744,0
2017-02-07,3.8,3.81,3.66,3.8,75418,0
2017-02-08,3.8,3.8,3.6,3.628,139081,0
2017-02-09,3.62,3.8,3.602,3.7,76359,0
2017-02-10,3.8,3.8,3.642,3.768,80368,0
2017-02-13,3.78,3.898,3.71,3.81,80368,0
2017-02-14,3.78,3.88,3.64,3.688,149605,0
2017-02-15,3.782,3.8,3.68,3.744,56356,0
2017-02-16,3.76,3.76,3.62,3.65,110675,0
2017-02-17,3.922,4.24,3.692,3.718,840188,0
2017-02-21,3.9,3.9,3.66,3.69,132561,0
2017-02-22,3.764,3.764,3.51,3.6,282517,0
2017-02-23,3.606,3.606,3.34,3.448,244099,0
2017-02-24,3.47,3.502,3.33,3.486,136402,0
2017-02-27,3.572,3.572,3.36,3.506,111143,0
2017-02-28,3.68,3.68,3.278,3.32,238513,0
2017-03-01,3.37,3.54,3.32,3.39,147585,0
2017-03-02,3.6,3.69,3.4,3.518,243609,0
2017-03-03,3.6,3.6,3.4,3.518,125132,0
2017-03-06,3.41,3.48,3.378,3.406,82219,0
2017-03-07,3.386,3.42,3.28,3.316,102021,0
2017-03-08,3.332,3.4,3.3,3.36,52755,0
2017-03-09,3.302,3.36,3.23,3.26,102394,0
2017-03-10,3.39,3.52,3.27,3.36,188212,0
2017-03-13,3.406,3.5,3.22,3.308,111232,0
2017-03-14,3.4,3.4,3.238,3.29,90491,0
2017-03-15,3.37,3.374,3.1,3.266,90518,0
2017-03-16,3.28,3.29,3.1,3.288,77974,0
2017-03-17,3.4,3.4,3.236,3.28,60731,0
2017-03-20,3.4,3.4,3.2,3.31,43983,0
2017-03-21,3.28,3.34,3.1,3.23,74024,0
2017-03-22,3.398,3.42,3.1,3.22,77843,0
2017-03-23,3.28,3.28,3.056,3.086,171376,0
2017-03-24,3.086,3.086,2.702,2.8,324677,0
2017-03-27,2.88,2.898,2.694,2.8,169898,0
2017-03-28,2.8,2.8,2.622,2.7,104648,0
2017-03-29,2.72,3.11,2.66,3.04,170403,0
2017-03-30,3,3.278,3,3.06,107937,0
2017-03-31,3.11,3.11,2.902,2.922,94235,0
2017-04-03,3,3.028,2.728,2.78,126035,0
2017-04-04,2.766,2.95,2.66,2.666,192465,0
2017-04-05,2.7,2.76,2.602,2.64,163188,0
2017-04-06,2.66,2.858,2.612,2.83,114443,0
2017-04-07,2.834,2.94,2.7,2.81,131048,0
2017-04-10,2.8,2.866,2.65,2.816,67301,0
2017-04-11,2.742,2.856,2.74,2.772,59862,0
2017-04-12,2.78,2.8,2.448,2.62,207826,0
2017-04-13,3.01,3.01,2.41,2.55,325933,0
2017-04-17,2.21,2.54,2.14,2.28,564093,0
2017-04-18,2.28,2.75,2.15,2.48,706584,0
2017-04-19,2.43,2.54,2.29,2.44,185300,0
2017-04-20,4.61,5.02,3.41,3.65,19700225,0
2017-04-21,3.67,3.67,3.35,3.53,994423,0
2017-04-24,3.16,3.47,2.764,2.79,1429285,0
2017-04-25,2.78,3.1749,2.654,3.07,554538,0
2017-04-26,3.19,3.2,3.01,3.05,247650,0
2017-04-27,3.04,3.0682,2.95,2.98,165140,0
2017-04-28,2.97,3.0804,2.97,3.01,154880,0
2017-05-01,3.05,3.08,2.84,2.95,146797,0
2017-05-02,3.13,3.13,2.86,2.88,210372,0
2017-05-03,2.9,3,2.8,2.89,169746,0
2017-05-04,2.89,2.94,2.5701,2.94,263764,0
2017-05-05,2.88,3.05,2.81,3.03,122658,0
2017-05-08,3.03,3.0346,2.85,2.9,78736,0
2017-05-09,2.9,2.94,2.75,2.7904,90383,0
2017-05-10,2.9,2.9,2.68,2.69,62649,0
2017-05-11,2.67,2.88,2.65,2.75,55932,0
2017-05-12,2.79,2.79,2.65,2.66,59681,0
2017-05-15,2.75,2.75,2.54,2.63,79996,0
2017-05-16,2.6,2.64,2.57,2.61,104867,0
2017-05-17,2.55,2.62,2.4,2.5,100319,0
2017-05-18,2.54,2.55,2.44,2.52,53539,0
2017-05-19,2.48,2.55,2.42,2.49,47859,0
2017-05-22,2.49,2.49,2.29,2.37,119594,0
2017-05-23,2.34,2.3705,2.23,2.3,138861,0
2017-05-24,2.37,2.3703,2.25,2.33,77603,0
2017-05-25,2.33,2.35,2.22,2.25,79707,0
2017-05-26,2.26,2.3273,2.2,2.3273,86234,0
2017-05-30,2.26,2.2748,2.2,2.24,46026,0
2017-05-31,2.26,2.32,2.12,2.22,106031,0
2017-06-01,2.15,2.21,2.11,2.17,65507,0
2017-06-02,2.2,2.25,2.13,2.24,49545,0
2017-06-05,2.23,2.25,2.2,2.24,50118,0
2017-06-06,2.25,2.49,2.24,2.45,158625,0
2017-06-07,2.49,2.5,2.37,2.47,141917,0
2017-06-08,2.45,2.6,2.445,2.5399,117086,0
2017-06-09,2.59,2.59,2.425,2.4698,49651,0
2017-06-12,2.56,2.56,2.47,2.5,45613,0
2017-06-13,2.5,2.58,2.41,2.47,81017,0
2017-06-14,2.44,2.69,2.35,2.6501,64450,0
2017-06-15,2.52,2.66,2.4,2.65,174109,0
2017-06-16,2.62,2.62,2.45,2.47,30673,0
2017-06-19,2.95,2.95,2.52,2.6,62490,0
2017-06-20,2.63,2.88,2.63,2.75,96850,0
2017-06-21,2.72,2.88,2.6,2.85,127336,0
2017-06-22,2.86,2.86,2.6,2.82,86746,0
2017-06-23,2.7861,2.963,2.704,2.8,74385,0
2017-06-26,2.9,2.979,2.8,2.979,58898,0
2017-06-27,3,3.05,2.8,2.82,87889,0
2017-06-28,2.91,3.08,2.74,2.97,110041,0
2017-06-29,3.35,3.43,3.08,3.22,331102,0
2017-06-30,3.39,3.4,3.08,3.08,74903,0
2017-07-03,3.1,3.1,2.91,3.08,80054,0
2017-07-05,3.28,3.28,3.08,3.09,106240,0
2017-07-06,3.0663,3.13,2.9,2.95,80468,0
2017-07-07,3.04,3.1,2.92,2.93,47681,0
2017-07-10,2.89,2.9536,2.83,2.86,63989,0
2017-07-11,2.8035,2.83,2.75,2.77,236427,0
2017-07-12,2.79,2.79,2.55,2.78,116141,0
2017-07-13,2.87,2.99,2.74,2.85,101136,0
2017-07-14,2.83,2.86,2.7201,2.75,69076,0
2017-07-17,2.7,2.84,2.7,2.77,84954,0
2017-07-18,2.73,2.75,2.69,2.6901,61725,0
2017-07-19,2.69,2.76,2.41,2.4899,188597,0
2017-07-20,2.5,2.5,2.419,2.47,103986,0
2017-07-21,2.5,2.6422,2.43,2.46,72230,0
2017-07-24,2.46,2.47,2.42,2.44,35710,0
2017-07-25,2.57,2.5781,2.4,2.5,80465,0
2017-07-26,2.48,2.48,2.26,2.35,121495,0
2017-07-27,2.3,2.37,2.12,2.19,139042,0
2017-07-28,2.27,2.27,2.15,2.27,122387,0
2017-07-31,2.25,2.25,2.1899,2.24,65192,0
2017-08-01,2.23,2.23,2.1,2.2,99031,0
2017-08-02,2.2,2.2,1.98,2.04,225944,0
2017-08-03,2,2.03,1.8509,1.95,187513,0
2017-08-04,1.95,1.95,1.45,1.55,784676,0
2017-08-07,1.65,1.8396,1.55,1.59,328358,0
2017-08-08,1.7,1.7,1.46,1.52,219731,0
2017-08-09,1.51,1.65,1.46,1.53,235488,0
2017-08-10,1.51,1.52,1.38,1.44,173681,0
2017-08-11,1.45,1.4899,1.27,1.41,112966,0
2017-08-14,1.48,1.48,1.2481,1.34,155311,0
2017-08-15,1.34,1.34,1.2,1.28,185323,0
2017-08-16,1.27,1.28,1.18,1.28,134605,0
2017-08-17,1.26,1.27,1.21,1.25,105959,0
2017-08-18,1.23,1.26,1.21,1.26,57091,0
2017-08-21,1.32,1.32,1.21,1.25,83114,0
2017-08-22,1.2,1.22,1.15,1.2,137108,0
2017-08-23,1.19,2.64,1.19,2.2,7452901,0
2017-08-24,1.3,1.67,1.15,1.45,12495870,0
2017-08-25,1.48,1.54,1.22,1.29,1786341,0
2017-08-28,1.34,1.34,1.2,1.25,939345,0
2017-08-29,1.22,1.22,1.14,1.2001,773269,0
2017-08-30,1.18,1.18,1.0166,1.02,1050924,0
2017-08-31,1.04,1.41,1.01,1.16,3690871,0
2017-09-01,1.16,1.287,1.11,1.16,1242849,0
2017-09-05,1.14,1.22,1.07,1.2001,747975,0
2017-09-06,1.23,1.23,1.13,1.17,304898,0
2017-09-07,1.21,1.21,1.14,1.1813,245721,0
2017-09-08,1.2,1.23,1.14,1.1851,442900,0
2017-09-11,1.18,1.18,1.08,1.13,538102,0
2017-09-12,1.12,1.12,1.085,1.11,241942,0
2017-09-13,1.12,1.12,1.05,1.1,269162,0
2017-09-14,1.09,1.12,1.05,1.1,611613,0
2017-09-15,1.13,1.13,1.08,1.08,243938,0
2017-09-18,1.09,1.09,1.04,1.07,298758,0
2017-09-19,1.05,1.08,1.04,1.06,249067,0
2017-09-20,1.06,1.11,1.05,1.07,310648,0
2017-09-21,1.1,1.2,1.0746,1.12,745483,0
2017-09-22,1.15,1.15,1.08,1.15,333010,0
2017-09-25,1.14,1.28,1.13,1.18,785479,0
2017-09-26,1.25,1.25,1.1,1.2,387043,0
2017-09-27,1.93,1.99,1.38,1.4,9924893,0
2017-09-28,1.44,1.47,1.3,1.44,1218874,0
2017-09-29,1.48,1.58,1.43,1.51,1010149,0
2017-10-02,1.51,1.63,1.39,1.57,1798664,0
2017-10-03,1.6,1.6,1.4935,1.51,439467,0
2017-10-04,1.52,1.57,1.5,1.52,452032,0
2017-10-05,1.53,1.53,1.44,1.455,475105,0
2017-10-06,1.47,1.48,1.4129,1.42,165651,0
2017-10-09,1.41,1.45,1.315,1.32,401131,0
2017-10-10,1.31,1.57,1.31,1.429,1071504,0
2017-10-11,1.48,1.9,1.3899,1.62,3104212,0
2017-10-12,1.65,1.69,1.56,1.6,445429,0
2017-10-13,1.6,1.61,1.5,1.6,252031,0
2017-10-16,1.62,1.65,1.5599,1.63,491358,0
2017-10-17,1.62,1.63,1.51,1.5665,386048,0
2017-10-18,1.58,1.58,1.51,1.51,277570,0
2017-10-19,0.9,0.9565,0.88,0.945,5981163,0
2017-10-20,0.983,0.985,0.91,0.9302,1049637,0
2017-10-23,0.94,0.9649,0.9,0.931,960463,0
2017-10-24,0.93,0.9398,0.9,0.92,617284,0
2017-10-25,0.92,0.95,0.8956,0.92,728145,0
2017-10-26,0.92,0.9248,0.84,0.851,696195,0
2017-10-27,0.85,0.8699,0.78,0.81,551552,0
2017-10-30,0.81,0.81,0.76,0.7807,269217,0
2017-10-31,0.78,0.8199,0.77,0.8144,189493,0
2017-11-01,0.8145,0.82,0.781,0.81,217024,0
2017-11-02,0.801,0.82,0.7901,0.8199,156807,0
2017-11-03,0.8593,0.8619,0.8201,0.8618,311709,0
2017-11-06,0.9,0.9,0.86,0.898,296961,0
2017-11-07,0.9195,0.9197,0.88,0.9001,310752,0
2017-11-08,0.9,0.915,0.87,0.8906,218828,0
2017-11-09,0.8038,0.87,0.8038,0.8299,361062,0
2017-11-10,0.82,0.83,0.811,0.8289,235923,0
