Date,Open,High,Low,Close,Volume,OpenInt
2013-08-19,11,13,11,13,8021,0
2013-08-20,14,22.5,14,22.5,9226,0
2013-08-21,23.5,32.5,23.5,32,4425,0
2013-08-22,32.1,32.1,26,31,1323,0
2013-08-23,31,31,27.5,31,360,0
2013-08-26,31.5,31.5,31.5,31.5,300,0
2013-08-27,29.9,31,29,31,197,0
2013-08-28,27.5,31,25.6,31,445,0
2013-08-29,32.5,32.5,30,32.5,561,0
2013-08-30,32.5,32.5,32.5,32.5,73,0
2013-09-03,30,30,29.5,29.5,155,0
2013-09-04,32.5,32.5,29,30,177,0
2013-09-05,27.5,29,27.5,27.5,160,0
2013-09-06,29,32.5,27.5,30,1119,0
2013-09-09,31.5,31.5,28,30.9,385,0
2013-09-10,30.5,31.5,29,31.4,644,0
2013-09-11,31.2,31.2,30,30.5,380,0
2013-09-12,30.5,31,30.4,31,180,0
2013-09-13,31,31,29,29.9,275,0
2013-09-16,31,31,28,31,125,0
2013-09-17,31,31,28.6,30.9,46,0
2013-09-18,30.9,32.5,30.9,31.2,90,0
2013-09-19,31.5,33.9,31.2,33.9,2113,0
2013-09-20,33,37,32.9,37,1032,0
2013-09-23,36.8,37,34.7,35.5,1240,0
2013-09-24,35.2,36,35.2,36,420,0
2013-09-25,37,37,35.5,35.5,380,0
2013-09-26,35.5,37,34,37,530,0
2013-09-27,37,38,36.8,36.9,422,0
2013-09-30,37,37.5,37,37.5,210,0
2013-10-02,36,36.5,34.1,36.5,335,0
2013-10-03,35,36.8,35,36.8,110,0
2013-10-04,36.7,38,36.7,38,437,0
2013-10-07,38,38.2,37.5,38.2,460,0
2013-10-08,38.2,38.2,38.2,38.2,10,0
2013-10-09,38.2,38.2,38.2,38.2,232,0
2013-10-10,38.2,38.7,38,38.7,2867,0
2013-10-11,38.7,40.5,38.7,40.5,5580,0
2013-10-14,41.5,42.5,40.5,42.5,3117,0
2013-10-15,43,44.6,43,44.6,4578,0
2013-10-16,45,50.1,44.6,50.1,10982,0
2013-10-17,51,60,50.6,59.9,10503,0
2013-10-18,60.5,72.5,42.7,54.9,13418,0
2013-10-21,50.6,62.5,50.6,59.4,3759,0
2013-10-22,60.9,61.2,50.5,56.5,3213,0
2013-10-23,57,57,45.1,50.5,3095,0
2013-10-24,50.1,55,50,52.5,2300,0
2013-10-25,50,53,50,50,1792,0
2013-10-28,51,51.9,29,34.5,7165,0
2013-10-29,34.5,39.4,25.1,35,8328,0
2013-10-30,39,41.6,39,40,2142,0
2013-10-31,49.9,49.9,35,36,3122,0
2013-11-01,34,41.5,34,41.5,2875,0
2013-11-04,41.4,41.4,37,40.5,809,0
2013-11-05,40.5,40.8,38.5,39.9,1505,0
2013-11-06,40.2,41,38,40.4,2286,0
2013-11-07,40,40.3,40,40,358,0
2013-11-08,39,39.8,36,39.6,933,0
2013-11-11,39.6,39.6,33,34.5,1958,0
2013-11-12,32.5,38.9,30,33.5,1226,0
2013-11-13,35,38,34,35.9,1839,0
2013-11-14,38,38,35.8,35.8,650,0
2013-11-15,35.8,38,35,38,1581,0
2013-11-18,38.4,38.5,36,37.9,928,0
2013-11-19,36,37.8,36,37.8,824,0
2013-11-20,39,39.8,38.5,39.3,3280,0
2013-11-21,39.5,39.5,39,39.4,1705,0
2013-11-22,39.2,39.2,38,39.2,833,0
2013-11-25,39.2,41,38.2,40,1719,0
2013-11-26,40,40,39.5,39.8,842,0
2013-11-27,39.9,40,38,39.9,2663,0
2013-11-29,39.9,39.9,39,39,92,0
2013-12-02,38.1,40.2,38.1,40.2,973,0
2013-12-03,40.1,40.4,39,40.4,1504,0
2013-12-04,40.4,40.4,39.2,40.1,1099,0
2013-12-05,40,40.3,38.6,39,1972,0
2013-12-06,38.5,39,36.2,38.5,1951,0
2013-12-09,39.5,40.5,39.4,40.5,1683,0
2013-12-10,40.5,44.6,39.8,43.8,8175,0
2013-12-11,43.8,47.4,42.5,47,6484,0
2013-12-12,47.5,50,47.5,50,8505,0
2013-12-13,50.4,57.5,50.4,56,11316,0
2013-12-16,56.4,59,56.2,58.8,10664,0
2013-12-17,58.2,58.2,55.5,56,5250,0
2013-12-18,58,58.3,44.5,51,8088,0
2013-12-19,51.2,51.2,36,40.5,10675,0
2013-12-20,43.1,46.5,41.5,43.1,2468,0
2013-12-23,45,48,42,43.9,1751,0
2013-12-24,44,44.3,43,44,639,0
2013-12-26,44.9,44.9,42,42,3102,0
2013-12-27,43,44.9,41,41.5,901,0
2013-12-30,42,42.5,40,41,1799,0
2013-12-31,40.5,41.2,38.5,40,1891,0
2014-01-02,40,44,39.2,42.8,2378,0
2014-01-03,42.8,44,39.1,40.6,1498,0
2014-01-06,40.1,40.3,39.2,40,1041,0
2014-01-07,39.9,40.1,39.9,40,980,0
2014-01-08,40,47.6,39.9,45,7914,0
2014-01-09,46,47.9,46,46.5,4658,0
2014-01-10,47.5,47.5,45,45.9,2321,0
2014-01-13,46,46,42.5,42.6,2615,0
2014-01-14,43,47.5,43,45.5,6211,0
2014-01-15,47,48,46.6,48,5049,0
2014-01-16,49,51.9,47.5,51,3437,0
2014-01-17,52,52,50.5,50.7,2790,0
2014-01-21,50.9,51.14,46.5,49.9,3710,0
2014-01-22,49.9,51.6,49.4,49.9,5279,0
2014-01-23,51,51,47.1,47.1,2544,0
2014-01-24,47,47,44,46.5,1420,0
2014-01-27,46.5,46.5,41,43.5,2902,0
2014-01-28,43.5,44,40,41.9,1825,0
2014-01-29,41.9,43.1,40.2,43,1639,0
2014-01-30,43.2,44,41.5,43.5,1712,0
2014-01-31,43.5,44.5,41.5,42.3,1292,0
2014-02-03,42.3,42.5,41.2,41.8,763,0
2014-02-04,41.8,42.5,41,42.5,1548,0
2014-02-05,43.9,43.9,42.1,42.5,2164,0
2014-02-06,42.7,44.8,41.2,43.4,1723,0
2014-02-07,43.6,44.8,40,44.3,1984,0
2014-02-10,44.5,47.5,44.3,46.5,3374,0
2014-02-11,47.5,47.5,42,42,2853,0
2014-02-12,42,44.5,40,40,625,0
2014-02-13,44.7,44.8,43.5,44.6,5867,0
2014-02-14,44.8,45.2,43.5,44.5,1086,0
2014-02-18,45.5,45.5,41.1,41.2,2827,0
2014-02-19,42,42.5,41,41,967,0
2014-02-20,43.4,43.4,42.4,42.5,1340,0
2014-02-21,42.5,42.5,41.2,41.2,1666,0
2014-02-24,41,42.9,41,41.2,714,0
2014-02-25,41.1,43.5,41.1,41.8,530,0
2014-02-26,42,42.5,41,41,1129,0
2014-02-27,42.4,48,41.9,46.4,6318,0
2014-02-28,47.5,48.5,45.1,45.5,2391,0
2014-03-03,48,48,44,44,1174,0
2014-03-04,43,44.5,41.6,42.5,4187,0
2014-03-05,45.5,45.5,42.5,43.4,4174,0
2014-03-06,43.5,46,42.8,43.5,1619,0
2014-03-07,44.5,44.5,42.8,44.5,452,0
2014-03-10,44.5,47,44,44,4981,0
2014-03-11,45.4,47.5,45,46,2505,0
2014-03-12,46.9,46.9,43.8,44.5,1985,0
2014-03-13,45.5,47,42.5,44.4,1153,0
2014-03-14,44.4,44.4,41,42.5,3033,0
2014-03-17,41.2,44.5,41.2,41.5,936,0
2014-03-18,41,42,40,41,5538,0
2014-03-19,39.8,41.9,38.5,39,5275,0
2014-03-20,40,42,39,39,2690,0
2014-03-21,42.5,42.5,40,42,2752,0
2014-03-24,42.5,43,39.1,41,1325,0
2014-03-25,40,41,39,40.2,1385,0
2014-03-26,39.55,41,38.5,38.5,2144,0
2014-03-27,38.7,40.4,37.7,37.7,2612,0
2014-03-28,37.7,39,27.1,35,3862,0
2014-03-31,37.5,40,37.5,39.6,2891,0
2014-04-01,40,40.9,39.5,40.2,2933,0
2014-04-02,39.3,40.2,39.3,40,1149,0
2014-04-03,40.1,40.1,39,39,1116,0
2014-04-04,38.3,39,37,39,2276,0
2014-04-07,38,38,35.2,37.7,1609,0
2014-04-08,38,38,32.5,36,1841,0
2014-04-09,36,39,33,38.5,2868,0
2014-04-10,40.3,41.9,38.9,40.5,2399,0
2014-04-11,40.5,40.5,35,37,1700,0
2014-04-14,39,42,38.5,38.5,1070,0
2014-04-15,42,42,37.5,40.9,882,0
2014-04-16,40.9,46.1,40.9,46,5870,0
2014-04-17,46.5,47,41.3,44.3,1398,0
2014-04-21,41.8,44.3,41.8,42.5,1251,0
2014-04-22,42.5,44.1,41.3,43.4,903,0
2014-04-23,41.5,43,41.5,41.9,397,0
2014-04-24,42,42.5,41.3,42.5,835,0
2014-04-25,42.2,42.2,39.5,41.9,612,0
2014-04-28,44.4,44.4,40.1,42.5,1507,0
2014-04-29,42.5,45,41,44,1372,0
2014-04-30,44,44.4,43.1,43.3,197,0
2014-05-01,43.3,43.3,41.6,42.2,1338,0
2014-05-02,44.9,44.9,41.3,42.9,426,0
2014-05-05,40.5,42.9,40.5,42.5,440,0
2014-05-06,43,43,41.8,41.8,303,0
2014-05-07,43,43,41.1,41.5,705,0
2014-05-08,41.6,43.9,41.6,43,2181,0
2014-05-09,43.1,44,41,41,2576,0
2014-05-12,42.5,43,41.6,43,4032,0
2014-05-13,43,45,40.5,45,6116,0
2014-05-14,45.2,45.6,44.6,44.7,7592,0
2014-05-15,44.8,46.7,42,42,4843,0
2014-05-16,44.4,46,42,42.2,3258,0
2014-05-19,41,42.7,40,42,2987,0
2014-05-20,44,45.5,41.5,44.8,4105,0
2014-05-21,45,45,44,44.2,3315,0
2014-05-22,44.8,44.8,42.1,42.3,2300,0
2014-05-23,44.9,44.9,40.1,43,2090,0
2014-05-27,43.5,45.2,40.5,44.5,1795,0
2014-05-28,45.2,45.7,43,45.6,5321,0
2014-05-29,45.9,45.9,42.5,44.5,3798,0
2014-05-30,44.5,44.6,40.6,40.9,3445,0
2014-06-02,40.9,41.9,40.9,41,1410,0
2014-06-03,40.9,41,37.6,40,2580,0
2014-06-04,40.5,41.8,40,41.8,1223,0
2014-06-05,41.85,42,40,40.1,1347,0
2014-06-06,40.3,40.3,38,38,1861,0
2014-06-09,36.65,38,30.2,34,7445,0
2014-06-10,31.8,33.5,30,31.6,5381,0
2014-06-11,30.7,32,30.7,31.5,1388,0
2014-06-12,31.9,35.5,31.9,34.8,3992,0
2014-06-13,37.35,37.35,34.5,35,3838,0
2014-06-16,37.4,37.4,33,34.5,4193,0
2014-06-17,34.5,41.5,34.5,38.5,3888,0
2014-06-18,38.5,41.9,38.5,38.5,5516,0
2014-06-19,40,40,38,38.1,1213,0
2014-06-20,39.9,39.9,38.6,38.9,1157,0
2014-06-23,38.6,39,30.3,37,2726,0
2014-06-24,36.9,38.5,32.6,35.5,1546,0
2014-06-25,38,38,37,38,1117,0
2014-06-26,38.5,38.5,37,37.6,1119,0
2014-06-27,38.5,41,37.5,38.6,3186,0
2014-06-30,40,40,39.1,39.1,3479,0
2014-07-01,39.5,41.3,39.2,40.4,4607,0
2014-07-02,42.5,42.5,41,41,5066,0
2014-07-03,41.3,42.5,41.3,42.5,2589,0
2014-07-07,42.7,44.4,40.8,41.08,5191,0
2014-07-08,41.8,42.5,41,41.1,4721,0
2014-07-09,42.5,42.5,40,40.98,4300,0
2014-07-10,41.5,41.5,39,39.9,2883,0
2014-07-11,40,40.5,38.5,40.5,4212,0
2014-07-14,40.6,41.5,39,40.5,1622,0
2014-07-15,40.6,40.6,38,39.1,2039,0
2014-07-16,39.5,40,38,39.7,3121,0
2014-07-17,39.5,39.6,37,38.7,2122,0
2014-07-18,39,39.7,37,38.9,2938,0
2014-07-21,37.5,39.1,37.2,39.1,1602,0
2014-07-22,38,38.6,36,38.3,2144,0
2014-07-23,38.3,39.1,38,38.5,1511,0
2014-07-24,38.25,39.4,36,38,2644,0
2014-07-25,38.4,38.8,37.2,38.4,1128,0
2014-07-28,38.7,38.7,38,38.4,512,0
2014-07-29,38.4,38.4,36.8,37.4,1509,0
2014-07-30,37,37.3,35,36.3,4220,0
2014-07-31,35.2,37.5,35.2,37,2334,0
2014-08-01,36,36.6,35.5,36.5,1339,0
2014-08-04,37.5,38,36.4,36.4,2347,0
2014-08-05,35,38,34,35,4404,0
2014-08-06,35.3,35.9,34.4,35.4,1182,0
2014-08-07,35,35,33.6,33.6,1949,0
2014-08-08,34.1,36.9,34,34.6,2312,0
2014-08-11,35,35.5,34,35,1577,0
2014-08-12,35.5,35.5,33.3,34.9,1349,0
2014-08-13,34.9,34.9,33.3,34.5,2685,0
2014-08-14,34.5,34.9,33,34.8,3696,0
2014-08-15,33.6,34.8,33,34.8,2015,0
2014-08-18,34.8,34.8,33.1,34.7,1213,0
2014-08-19,33,34.4,33,33.5,3599,0
2014-08-20,33.2,34.5,33.2,33.8,1123,0
2014-08-21,33.8,35.5,33.8,35,4033,0
2014-08-22,35.2,38.9,35.2,38.5,12611,0
2014-08-25,38.9,40.5,38.5,39.2,7095,0
2014-08-26,40,40,38,39.9,3417,0
2014-08-27,41,41,37.6,37.8,2357,0
2014-08-28,38,38,36.8,37.8,2968,0
2014-08-29,39.5,39.5,36.6,39.5,2545,0
2014-09-02,39.6,39.8,37,37.5,3877,0
2014-09-03,38.2,38.9,35.64,37.3,4010,0
2014-09-04,37.1,38.9,37,38,2301,0
2014-09-05,38.1,38.1,37,37.3,1567,0
2014-09-08,38.9,38.9,34.75,38,2092,0
2014-09-09,38,38,33.5,35.5,7769,0
2014-09-10,26.9,26.9,23,23.1,57444,0
2014-09-11,25,25,22.6,23.001,19957,0
2014-09-12,23.1,23.4,22,22.661,8696,0
2014-09-15,25,25,22.6,23.8,15186,0
2014-09-16,23.8,23.8,21,22,42894,0
2014-09-17,22.5,23,20,20.8,18802,0
2014-09-18,20.4,20.602,16,16.8,37221,0
2014-09-19,16.6,16.843,13.6,13.8,34034,0
2014-09-22,14.3,22.4,13.8,21.2,320726,0
2014-09-23,27.5,35.2,26.1,26.5,1455842,0
2014-09-24,27.7,28.4,23.3,26,244559,0
2014-09-25,25,30,24.1,28.4,157032,0
2014-09-26,28.4,29.1,26.2,27.7,73595,0
2014-09-29,26.3,26.9,23.9,23.9,88335,0
2014-09-30,27.4,27.7,24.5,25.6,46207,0
2014-10-01,25.3,26.5,22.5,25.6,44752,0
2014-10-02,26.3,29,25.8,28.7,73915,0
2014-10-03,32.5,41.9,32.1,39.1,887856,0
2014-10-06,40.1,40.7,33.6,34.1,289172,0
2014-10-07,35.1,35.1,29.8,31.8,109202,0
2014-10-08,31.1,33.2,29.8,30.1,44797,0
2014-10-09,36.4,36.4,31.2,34.1,178909,0
2014-10-10,34,37,31.82,34.5,69686,0
2014-10-13,34.5,36.9,29.8,31.7,82801,0
2014-10-14,31,33.5,27.6,28.5,57923,0
2014-10-15,28.2,29.2,25.599,26.5,38871,0
2014-10-16,25.5,29.099,25.4,28.6,39086,0
2014-10-17,29,30,26.7,26.8,28534,0
2014-10-20,28,28.5,27,27.7,18435,0
2014-10-21,27.3,27.9,24.5,25.084,35099,0
2014-10-22,25,26,24.5,25.7,17723,0
2014-10-23,25,25.9,23.3,24.2,23167,0
2014-10-24,23.7,24.38,20.8,22.4,26762,0
2014-10-27,22,22.5,20.5,21.3,19631,0
2014-10-28,21.1,22.2,21,21,18572,0
2014-10-29,20.8,21.5,20,20.2,22895,0
2014-10-30,20.1,27.3,20,25.1,53548,0
2014-10-31,24.1,26.3,24,25,23394,0
2014-11-03,25,25,22.01,24.099,20985,0
2014-11-04,23.5,23.6,22.2,22.7,10898,0
2014-11-05,22.4,23.17,22.1,22.1,11483,0
2014-11-06,22.2,24.2,21.9,23.4,20144,0
2014-11-07,23.9,23.9,22.635,23.8,8919,0
2014-11-10,23.9,24,22.633,23.448,7755,0
2014-11-11,22.3,26.7,22.3,24.8,22434,0
2014-11-12,24.005,25,23.358,24.6,6633,0
2014-11-13,24.8,24.9,22.1,23.1,12203,0
2014-11-14,22.8,24.799,22,23.1,10896,0
2014-11-17,23.1,23.107,22.1,22.4,5911,0
2014-11-18,22,23,22,22.2,6374,0
2014-11-19,22,22.8,21.9,22.048,5684,0
2014-11-20,21.5,22.4,20.3,21,23833,0
2014-11-21,20.9,21.501,20.7,21,9236,0
2014-11-24,20.7,22.3,20.7,21.5,10600,0
2014-11-25,21.7,22.8,21.379,21.5,10670,0
2014-11-26,22.25,22.25,21.201,21.8,1507,0
2014-11-28,21.5,22,20.999,21,4741,0
2014-12-01,20.7,22.4,20.7,21.5,11009,0
2014-12-02,22,22.71,21.853,22.7,7442,0
2014-12-03,23,26.49,22.4,23.6,22544,0
2014-12-04,24.2,24.7,20.7,22.7,13201,0
2014-12-05,22.8,23.199,22,22.4,7474,0
2014-12-08,22.3,23.5,22.3,22.8,4861,0
2014-12-09,23,23.6,22.286,22.3,5020,0
2014-12-10,23.5,25.5,22.3,23.9,27640,0
2014-12-11,23.9,25,23.5,24.2,11332,0
2014-12-12,23.4,23.5,22.7,23.1,4242,0
2014-12-15,22.9,24.699,22.9,23.9,8087,0
2014-12-16,24,24,22.3,23.4,5225,0
2014-12-17,23.1,23.8,22.8,23.1,6835,0
2014-12-18,23,24.2,22.58,23.6,9571,0
2014-12-19,23.3,24,23,23.1,13353,0
2014-12-22,23,24.225,22.5,23.2,8943,0
2014-12-23,23.2,26.7,23.2,25.5,25682,0
2014-12-24,26.2,26.59,24.4,24.6,3156,0
2014-12-26,24.1,26,24.1,25.1,4392,0
2014-12-29,24.8,24.9,24.2,24.3,8018,0
2014-12-30,23.8,24.1,21.5,23.1,15700,0
2014-12-31,22.8,22.8,21,22,16861,0
2015-01-02,21.7,23.9,21.25,23.8,10218,0
2015-01-05,23.8,24,22.5,23.4,5270,0
2015-01-06,23.5,23.5,20.4,22.4,20298,0
2015-01-07,22,23.1,21.301,23.1,4831,0
2015-01-08,23.3,23.8,22.5,23.4,9890,0
2015-01-09,23.7,26.099,22.851,24.3,16352,0
2015-01-12,25.49,26.3,23.999,25.6,19305,0
2015-01-13,26,31,26,28.7,59057,0
2015-01-14,28.5,30.886,27,27.4,20502,0
2015-01-15,27.5,29,26.7,28.2,9653,0
2015-01-16,28.201,28.69,26.8,26.8,12676,0
2015-01-20,28.5,29.8,27.5,27.8,38382,0
2015-01-21,28.999,36,28.4,34.1,185308,0
2015-01-22,35.499,35.6,32.3,33.3,62115,0
2015-01-23,32.6,34.4,29.1,29.4,45730,0
2015-01-26,29.3,30.4,26.91,28.9,33805,0
2015-01-27,29.1,29.399,27.76,29,7756,0
2015-01-28,29.1,29.845,27.8,29.15,15034,0
2015-01-29,30.1,30.1,28.187,28.6,12643,0
2015-01-30,28.6,28.6,26.087,27.8,10496,0
2015-02-02,27.8,27.8,25.5,25.9,17207,0
2015-02-03,25.7,26.9,25,25.5,16767,0
2015-02-04,25.2,26.5,24,24.7,11938,0
2015-02-05,24.4,27.7,23,27.7,16827,0
2015-02-06,28,28,25.607,26,8058,0
2015-02-09,25.7,26.2,24.5,24.5,7762,0
2015-02-10,24.8,26,24.7,25.3,7431,0
2015-02-11,25.6,26.899,24.8,25.4,4291,0
2015-02-12,26.7,26.7,25.8,26.6,6367,0
2015-02-13,26.9,27,26.1,27,4373,0
2015-02-17,27.1,27.1,26.2,26.5,6914,0
2015-02-18,26.5,26.5,26,26.5,4554,0
2015-02-19,26.6,29.3,25.5,26.6,55856,0
2015-02-20,27.4,27.499,26.1,26.7,8499,0
2015-02-23,26.7,26.896,26,26.3,7650,0
2015-02-24,26.4,26.8,25.1,25.3,12083,0
2015-02-25,25.1,25.5,23.8,24.9,13952,0
2015-02-26,31,32,25.7,26.1,122344,0
2015-02-27,25.3,26.2,24.5,25.4,19526,0
2015-03-02,25.9,25.9,24.5,24.6,12940,0
2015-03-03,24.5,24.9,23.3,23.8,11920,0
2015-03-04,23.6,24.2,23.1,23.6,10040,0
2015-03-05,23.5,24.5,23.5,24,9550,0
2015-03-06,23.9,24.4,23.4,23.8,5950,0
2015-03-09,23.9,24.5,21.3,21.7,22510,0
2015-03-10,21.4,23.2,21.4,22.1,11890,0
2015-03-11,22.5,25,22.5,24.7,19910,0
2015-03-12,25.6,26.5,24.8,26.2,23550,0
2015-03-13,26.4,27,25.8,25.9,10370,0
2015-03-16,25.2,26.4,25.2,25.6,6170,0
2015-03-17,27.2,29.6,26.3,26.8,36190,0
2015-03-18,28.4,31.4,27.5,30.7,55430,0
2015-03-19,31.5,32.9,30.6,31.6,42120,0
2015-03-20,33.1,40.4,32.1,38.7,145770,0
2015-03-23,38.7,42,32.6,35.7,109530,0
2015-03-24,36.2,38,33,35.9,41150,0
2015-03-25,35.6,36.3,34.5,35.5,19770,0
2015-03-26,35.6,35.6,34.5,34.5,13160,0
2015-03-27,34.6,35.2,34,34.4,24140,0
2015-03-30,34.6,34.8,32.7,32.8,22050,0
2015-03-31,32.5,33,28.1,29.5,43830,0
2015-04-01,31,31.1,29.5,29.5,24660,0
2015-04-02,29.6,30.8,28.5,28.5,20780,0
2015-04-06,28.8,29.3,27.1,27.5,36550,0
2015-04-07,27,28,25.7,26.3,35429,0
2015-04-08,26.5,28.3,26.3,27.5,25710,0
2015-04-09,28.1,29,27,27.1,12801,0
2015-04-10,27.3,27.8,25.6,26.7,15110,0
2015-04-13,26.5,27,26,26.4,10890,0
2015-04-14,27.4,27.4,25.9,26.6,11760,0
2015-04-15,26.85,27.5,26.466,27.1,8959,0
2015-04-16,27.9,28,26.9,27.4,9870,0
2015-04-17,28.1,28.1,26.6,27.3,6220,0
2015-04-20,27,27.1,26,27,11352,0
2015-04-21,27.2,27.5,26.132,26.2,7413,0
2015-04-22,26.6,26.9,26,26,5187,0
2015-04-23,26.1,26.2,25.5,26.2,7750,0
2015-04-24,26.1,26.2,25,25.3,9620,0
2015-04-27,26.2,27,25,25.4,10030,0
2015-04-28,26,26,24,24.5,13140,0
2015-04-29,24.3,24.7,23,23.3,12130,0
2015-04-30,23.5,25,23,24,12400,0
2015-05-01,25,27,24.7,26,11880,0
2015-05-04,28.9,29.7,27.2,28.7,20700,0
2015-05-05,29,29.7,26.1,27.3,18900,0
2015-05-06,27.1,28.8,25.8,26.3,8714,0
2015-05-07,28.4,28.4,25.6,27.6,13807,0
2015-05-08,27.7,28.9,27.1,27.9,11990,0
2015-05-11,27.8,28.5,27.2,28.3,8690,0
2015-05-12,28.3,32,28.3,28.9,69766,0
2015-05-13,28.3,28.4,26.5,27.1,18870,0
2015-05-14,27,27,25.1,25.9,13350,0
2015-05-15,25.9,27.798,25.448,25.7,14690,0
2015-05-18,25.8,25.8,23.1,24.2,17386,0
2015-05-19,23.6,24.9,23.5,24.3,10130,0
2015-05-20,26,27.2,25.4,26.7,16860,0
2015-05-21,27,27.5,25.6,26.6,5270,0
2015-05-22,26.1,26.9,25.5,25.7,3620,0
2015-05-26,26.1,26.4,24.4,25.7,7718,0
2015-05-27,25.5,26.8,25.4,26.5,8330,0
2015-05-28,26.8,27.3,26.5,26.7,6996,0
2015-05-29,27.3,28.4,26,27.6,21530,0
2015-06-01,27.9,30.3,27.6,29.8,33920,0
2015-06-02,30.3,30.9,28.6,29,33872,0
2015-06-03,29.3,30.2,27.6,28.5,16320,0
2015-06-04,28.8,29.9,26.8,27.9,15280,0
2015-06-05,27.9,27.9,26.3,26.8,7730,0
2015-06-08,27.6,27.7,25.2,26.6,9860,0
2015-06-09,26.6,27.3,25.5,27.3,7445,0
2015-06-10,27.6,27.6,26.3,26.6,3748,0
2015-06-11,26,26,25.2,25.2,8739,0
2015-06-12,25.1,25.6,24.9,25,7760,0
2015-06-15,25,25.5,24.4,25,9590,0
2015-06-16,24.9,25.3,24,24.2,11790,0
2015-06-17,24.5,25,24,24.7,6550,0
2015-06-18,24.7,24.9,23.7,24.7,5880,0
2015-06-19,23.7,26.1,23.7,26,10490,0
2015-06-22,25.9,25.9,24.5,25.7,7940,0
2015-06-23,25.8,25.8,24.503,25.6,7019,0
2015-06-24,25.1,26.1,23.6,25.5,12960,0
2015-06-25,25.5,25.7,24,24.6,5280,0
2015-06-26,24.2,24.9,23.5,24.6,7740,0
2015-06-29,23.7,25.9,22.7,24.9,22300,0
2015-06-30,25.8,26,23.5,23.7,12003,0
2015-07-01,24,24.3,22,22,8240,0
2015-07-02,23,23.5,22,22.2,4000,0
2015-07-06,21.4,23.4,21,21.9,9920,0
2015-07-07,22.3,23.3,21.2,22,8580,0
2015-07-08,21.9,23.8,21.5,22.1,7570,0
2015-07-09,21.9,22.8,21.5,21.7,6070,0
2015-07-10,22.1,22.2,21.5,21.7,3740,0
2015-07-13,21.7,23.2,21.5,22.5,6360,0
2015-07-14,22.8,23,22.101,22.7,5235,0
2015-07-15,22.9,23.7,21.901,22.5,15288,0
2015-07-16,21.9,23.3,21.5,22.4,8630,0
2015-07-17,23,23,21.8,22,4480,0
2015-07-20,22.7,22.7,19.2,20.2,18220,0
2015-07-21,19.6,21.4,18.4,21,11540,0
2015-07-22,20.1,21.7,19.5,21.2,15260,0
2015-07-23,21.2,22.5,20.5,21.9,7280,0
2015-07-24,22.1,22.2,20.5,20.7,5760,0
2015-07-27,20.6,20.8,19.9,20.4,6240,0
2015-07-28,20.4,20.7,19.8,20.2,4610,0
2015-07-29,20,20.5,19.2,19.2,6700,0
2015-07-30,19.5,19.5,14.1,16,60080,0
2015-07-31,15.9,16.1,12.5,14.4,31590,0
2015-08-03,14,15,13,13.8,12275,0
2015-08-04,13.7,14.9,13,13,11640,0
2015-08-05,13,13.5,11.1,11.3,33380,0
2015-08-06,11.8,12.5,11.499,11.9,27136,0
2015-08-07,11.9,11.9,11.3,11.5,11660,0
2015-08-10,11.5,12.5,11.3,12,11100,0
2015-08-11,12.2,13.9,12,13.2,33116,0
2015-08-12,13.8,15,12.5,15,32550,0
2015-08-13,15,16.1,14.5,14.9,43530,0
2015-08-14,14.9,15.7,14.7,14.7,10350,0
2015-08-17,15,15,14,14,11940,0
2015-08-18,14,14.7,13,13.6,12750,0
2015-08-19,13.8,13.8,13.1,13.5,5900,0
2015-08-20,13.7,13.9,13,13,6400,0
2015-08-21,13,13.9,12,12.6,10310,0
2015-08-24,11.5,15,8.782,10.9,43594,0
2015-08-25,10.9,11.6,10.1,11.2,11760,0
2015-08-26,11.5,12.7,11.4,12.2,2960,0
2015-08-27,12.5,12.7,11,11.5,8810,0
2015-08-28,11.5,12.6,11.1,11.7,14120,0
2015-08-31,11.7,13,11.6,11.9,58640,0
2015-09-01,11.5,11.9,10.8,11,7140,0
2015-09-02,11.2,11.9,11.1,11.7,4170,0
2015-09-03,11.5,11.7,11,11.1,5340,0
2015-09-04,11,11.4,10.6,11.2,9590,0
2015-09-08,11.2,11.8,10.5,11.4,17170,0
2015-09-09,11.2,11.8,10.6,11.5,19070,0
2015-09-10,11.6,12.3,10.7,11.1,27171,0
2015-09-11,11.5,12,10.7,10.9,27790,0
2015-09-14,11.2,11.4,10.4,10.5,10900,0
2015-09-15,10.7,10.7,10.1,10.2,5350,0
2015-09-16,10.5,11.2,10.2,10.2,10200,0
2015-09-17,10.5,10.5,9.8,10.2,16540,0
2015-09-18,10.2,10.8,9.7,10,10470,0
2015-09-21,10,10.3,9.7,10.1,10330,0
2015-09-22,10,10.5,9.6,10,13280,0
2015-09-23,10.1,11.5,7.9,9.5,30970,0
2015-09-24,9.4,9.6,8.936,9.44,11728,0
2015-09-25,9.2,9.8,9.2,9.8,6770,0
2015-09-28,9.8,9.9,9.3,9.64,3403,0
2015-09-29,10,10,9,9.3,4680,0
2015-09-30,9.5,9.9,9,9.4,10840,0
2015-10-01,9.4,9.4,8.9,8.9,7750,0
2015-10-02,8.7,8.7,7.7,7.9,25050,0
2015-10-05,8.5,9.5,7.2,8.74,16968,0
2015-10-06,9.2,9.9,9,9.8,6770,0
2015-10-07,10,10.8,8,10.2,41580,0
2015-10-08,11.3,11.5,10.5,11,42790,0
2015-10-09,11.1,11.9,10.9,11.1,19750,0
2015-10-12,11.1,11.5,10,10.1,14712,0
2015-10-13,10,10.7,10,10.1,10110,0
2015-10-14,10,10,8.7,8.8,8950,0
2015-10-15,10,10,9,9.9,10040,0
2015-10-16,8.7,9.2,7.8,8.5,48220,0
2015-10-19,8.2,8.5,7.7,7.8,5900,0
2015-10-20,8.098,8.399,7.7,7.77,5451,0
2015-10-21,7.9,8.1,7.1,7.3,15340,0
2015-10-22,7.3,7.6,7.1,7.1,10900,0
2015-10-23,7.1,7.5,7.1,7.5,11260,0
2015-10-26,7.5,7.5,6.5,7,10410,0
2015-10-27,7,7,6,6.1,22250,0
2015-10-28,6,7,5.9,6.2,22240,0
2015-10-29,6.3,6.7,6.2,6.2,3990,0
2015-10-30,6.3,6.4,5.8,5.8,14750,0
2015-11-02,5.89,6.397,5.89,6.03,10016,0
2015-11-03,6.1,6.4,6,6.3,4750,0
2015-11-04,6.39,6.55,6.15,6.55,21543,0
2015-11-05,6.5,6.7,6.3,6.3,11780,0
2015-11-06,6,6.5,5.8,6.3,6900,0
2015-11-09,6.3,6.5,6.031,6.377,4759,0
2015-11-10,6.7,6.9,5.9,6.2,20170,0
2015-11-11,6.1,6.4,6,6,3300,0
2015-11-12,5.9,6.5,5.9,6.2,5230,0
2015-11-13,6.2,6.4,5.5,5.7,7490,0
2015-11-16,5.7,6.6,5.6,6.6,20350,0
2015-11-17,7.3,7.3,6.1,6.3,12240,0
2015-11-18,6.3,6.3,5.7,5.8,14470,0
2015-11-19,5.9,6.4,5.9,6.1,10020,0
2015-11-20,6,6.4,6,6.2,6430,0
2015-11-23,6.3,6.3,5,5.2,24840,0
2015-11-24,5.3,5.5,5,5.3,8810,0
2015-11-25,5.3,5.3,4.6,4.7,28180,0
2015-11-27,4.6,5,4.3,4.7,5160,0
2015-11-30,4.9,4.9,3.8,4,26280,0
2015-12-01,3.5,4,3.45,3.691,25124,0
2015-12-02,3.69,4.4,3.562,4.34,11933,0
2015-12-03,4.8,4.8,3.9,4.4,9124,0
2015-12-04,4.5,4.5,3.6,4,15020,0
2015-12-07,4.5,4.5,3.5,3.6,11340,0
2015-12-08,3.6,3.959,3.6,3.7,8707,0
2015-12-09,3.6,3.9,3,3,18910,0
2015-12-10,2.9,3,2.5,2.6,57520,0
2015-12-11,3.4,3.4,2.3,2.6,54560,0
2015-12-14,2.65,2.699,2.1,2.2,23675,0
2015-12-15,2.1,2.7,2,2.3,47860,0
2015-12-16,2.3,2.5,2.1,2.2,20290,0
2015-12-17,2.8,2.8,2.3,2.4,39340,0
2015-12-18,2.4,2.4,2,2.1,40550,0
2015-12-21,2.2,2.2,1.6,1.9,28200,0
2015-12-22,2,2.25,1.75,2.048,36648,0
2015-12-23,1.9,2.4,1.9,2.2,63010,0
2015-12-24,2.24,2.6,2.24,2.499,7532,0
2015-12-28,3,3,2.3,2.4,19796,0
2015-12-29,2.4,2.5,2.007,2.496,7454,0
2015-12-30,2.5,2.9,2.4,2.503,30379,0
2015-12-31,2.55,2.602,2.4,2.4,12482,0
2016-01-04,2.6,3.25,2.53,3.15,98511,0
2016-01-05,3.249,3.27,2.611,2.63,109366,0
2016-01-06,2.7,2.8,2.299,2.5,26810,0
2016-01-07,2.6,3.08,2.2,2.3,23282,0
2016-01-08,2.3,2.88,2.3,2.437,13638,0
2016-01-11,2.5,3.27,2.5,3.099,86695,0
2016-01-12,3.2,3.8,3,3.7,89468,0
2016-01-13,3.85,4.377,3.5,3.911,73991,0
2016-01-14,4.4,6.9,4.1,5.8,190276,0
2016-01-15,6.2,7.3,5.4,7.3,258231,0
2016-01-19,8.8,13.2,8.3,12.4,1097660,0
2016-01-20,13.1,13.5,7.31,8.101,755949,0
2016-01-21,8.1,8.475,6.351,6.6,155156,0
2016-01-22,6.8,8.9,6.8,7.9,195903,0
2016-01-25,8.997,10.8,8.65,10.2,489211,0
2016-01-26,10.1,10.1,8.4,9.3,181975,0
2016-01-27,9.4,9.4,7.7,8.8,80070,0
2016-01-28,8.8,9.199,8.2,8.8,36139,0
2016-01-29,9,9,8.333,8.555,33523,0
2016-02-01,8.423,8.9,8.3,8.453,35886,0
2016-02-02,8.4,8.4,7.3,8,74247,0
2016-02-03,8,8,6.9,7.497,55006,0
2016-02-04,7.4,7.5,6.888,7,42282,0
2016-02-05,7,7.489,6.9,7.05,17776,0
2016-02-08,7.05,7.05,5.5,6.304,45876,0
2016-02-09,6.4,6.4,5.005,5.2,56982,0
2016-02-10,5,5,3.9,4,73656,0
2016-02-11,3.7,4.299,3.55,4.243,54078,0
2016-02-12,4.899,7.5,4.655,6.225,226450,0
2016-02-16,6.5,7,5.656,6.1,91246,0
2016-02-17,6.2,6.5,5.3,5.7,56691,0
2016-02-18,5.7,5.8,4.601,5.001,50920,0
2016-02-19,5.3,7.9,4.9,7.61,165754,0
2016-02-22,7.8,8.199,6.4,6.633,266265,0
2016-02-23,6.2,6.6,5.6,5.7,65227,0
2016-02-24,5.985,6.2,5.7,6.09,36005,0
2016-02-25,6.49,6.49,6,6.05,26459,0
2016-02-26,6.1,6.499,5.7,6.25,30601,0
2016-02-29,6.3,6.3,5.6,5.6,47256,0
2016-03-01,6.1,6.1,5.5,5.66,36647,0
2016-03-02,5.9,5.9,5.519,5.779,31775,0
2016-03-03,5.7,5.898,5,5.351,74763,0
2016-03-04,5.4,5.9,5.301,5.6,30447,0
2016-03-07,5.5,5.7,5.108,5.109,39223,0
2016-03-08,5.109,5.8,4.855,4.9,48694,0
2016-03-09,4.9,5.1,4.8,4.8,15428,0
2016-03-10,4.9,5.25,4.7,4.75,46906,0
2016-03-11,4.8,5.1,4.1,4.2,100020,0
2016-03-14,4.999,5,4.175,4.31,68031,0
2016-03-15,4.8,5.796,4.3,5.5,290523,0
2016-03-16,5.9,6.7,5.5,6,246543,0
2016-03-17,6.2,6.3,5.021,5.597,111322,0
2016-03-18,5.6,5.8,5.2,5.4,77501,0
2016-03-21,6,6,5.3,5.399,95645,0
2016-03-22,5.425,5.44,5.3,5.301,23555,0
2016-03-23,5,5.172,4.7,4.9,70054,0
2016-03-24,4.8,5.1,4.7,5,36218,0
2016-03-28,5.2,5.5,5.01,5.05,52046,0
2016-03-29,5.547,5.547,5,5.1,30932,0
2016-03-30,5.395,5.395,5.1,5.18,14882,0
2016-03-31,5.42,6,5.11,5.8,87856,0
2016-04-01,5.78,5.78,5.303,5.635,55465,0
2016-04-04,5.5,5.6,5.055,5.15,89010,0
2016-04-05,5.8,5.9,5.1,5.345,62922,0
2016-04-06,5.4,5.4,5.01,5.09,45604,0
2016-04-07,5.2,5.4,4.75,4.872,39235,0
2016-04-08,4.9,4.998,4.714,4.89,33589,0
2016-04-11,4.9,5.4,4.9,5,44689,0
2016-04-12,5.3,5.4,4.81,5,48243,0
2016-04-13,5.2,5.3,4.85,4.9,39322,0
2016-04-14,5.145,5.2,4.9,4.9,36634,0
2016-04-15,4.7,5.2,4.3,4.3,104645,0
2016-04-18,4.4,5.2,4.4,4.699,78306,0
2016-04-19,4.75,5.1,4.7,4.825,41455,0
2016-04-20,4.99,5,4.7,4.761,20369,0
2016-04-21,4.8,4.9,4.524,4.551,31381,0
2016-04-22,4.551,4.8,4.5,4.6,27010,0
2016-04-25,4.4,4.6,4.399,4.44,32853,0
2016-04-26,4.6,4.849,4.5,4.65,37256,0
2016-04-27,4.41,4.8,4.41,4.7,21883,0
2016-04-28,4.505,4.7,4.5,4.51,21775,0
2016-04-29,4.73,4.73,4.5,4.5,19027,0
2016-05-02,4.72,4.72,4.5,4.5,16102,0
2016-05-03,4.5,4.899,4.5,4.55,82601,0
2016-05-04,4.7,4.8,4.4,4.41,42285,0
2016-05-05,4.7,4.7,4.225,4.303,38018,0
2016-05-06,4.3,4.413,4.2,4.3,27109,0
2016-05-09,4.5,4.589,3.9,3.96,52120,0
2016-05-10,4,4,3.65,3.68,48752,0
2016-05-11,4,4.05,3.75,3.797,23462,0
2016-05-12,4,4.35,3.752,3.9,75269,0
2016-05-13,3.9,4.095,3.751,3.76,21981,0
2016-05-16,3.7,4,3.5,3.6,41675,0
2016-05-17,3.7,3.7,3.2,3.3,48156,0
2016-05-18,3.7,5.499,3.7,3.911,603708,0
2016-05-19,4,4,3.555,3.66,91508,0
2016-05-20,3.8,3.862,3.331,3.581,65928,0
2016-05-23,4,4,3.45,3.58,51405,0
2016-05-24,3.8,3.8,3.3,3.412,55174,0
2016-05-25,3.6,3.6,3.3,3.455,30624,0
2016-05-26,3.4,3.579,3.3,3.5,29903,0
2016-05-27,3.8,3.89,3.59,3.89,28707,0
2016-05-31,3.9,4.2,3.822,4.01,78546,0
2016-06-01,4.2,4.244,4,4.198,69450,0
2016-06-02,4.3,4.3,3.97,4.079,36217,0
2016-06-03,4.1,4.1,3.8,3.95,32277,0
2016-06-06,3.9,4.1,3.8,4.05,33900,0
2016-06-07,4.2,4.2,3.8,3.95,22814,0
2016-06-08,3.78,3.78,3.2,3.6,87152,0
2016-06-09,3.545,3.601,3.3,3.462,32399,0
2016-06-10,3.6,3.6,3.5,3.54,22687,0
2016-06-13,3.54,3.798,3.54,3.649,34926,0
2016-06-14,3.63,3.79,3.3,3.399,47177,0
2016-06-15,4,4.69,3.53,3.75,498796,0
2016-06-16,4,4,3.501,3.558,53570,0
2016-06-17,3.8,3.8,3.464,3.464,58000,0
2016-06-20,3.55,3.7,3.5,3.561,38740,0
2016-06-21,3.6,3.6,3.4,3.467,29074,0
2016-06-22,3.55,3.75,3.401,3.6,24487,0
2016-06-23,3.699,3.699,3.6,3.607,14729,0
2016-06-24,3.4,3.599,3.4,3.4,35889,0
2016-06-27,3.4,3.7,3.3,3.48,30787,0
2016-06-28,3.6,3.6,3.3,3.5,16907,0
2016-06-29,3.6,3.6,3.41,3.499,27197,0
2016-06-30,3.5,3.6,3.5,3.525,25201,0
2016-07-01,3.6,3.8,3.533,3.8,30269,0
2016-07-05,3.8,3.8,3.5,3.6,19850,0
2016-07-06,3.7,3.7,3.601,3.649,6910,0
2016-07-07,3.8,4,3.649,3.82,55849,0
2016-07-08,3.81,4.29,3.7,3.9,238276,0
2016-07-11,4.1,4.15,3.83,3.953,42889,0
2016-07-12,4,4.5,4,4.291,141235,0
2016-07-13,4.295,4.295,4.1,4.101,81269,0
2016-07-14,4.2,4.45,4.147,4.32,112488,0
2016-07-15,4.5,6.045,4.351,5.797,892126,0
2016-07-18,6,6.49,4.6,4.695,765558,0
2016-07-19,5.095,5.12,4.55,4.744,236253,0
2016-07-20,5,5.099,4.61,5,110437,0
2016-07-21,5.2,5.2,4.75,4.901,90486,0
2016-07-22,4.95,4.989,4.7,4.929,50227,0
2016-07-25,5,5,4.551,4.688,64643,0
2016-07-26,4.875,5.4,4.75,4.9,128494,0
2016-07-27,5,5,4.7,4.73,46696,0
2016-07-28,4.7,4.82,4.05,4.3,90327,0
2016-07-29,4.4,4.4,4,4.2,61263,0
2016-08-01,4.2,4.4,4.105,4.2,33211,0
2016-08-02,4.2,4.5,4.2,4.375,45948,0
2016-08-03,4.33,4.369,4.2,4.35,32408,0
2016-08-04,4.35,4.5,4.3,4.497,36732,0
2016-08-05,4.5,4.65,4.4,4.601,58217,0
2016-08-08,4.7,4.9,4.601,4.726,49071,0
2016-08-09,4.9,5.08,4.75,4.91,68377,0
2016-08-10,5.141,5.34,4.9,4.948,119978,0
2016-08-11,5,5.136,4.605,4.831,54239,0
2016-08-12,4.8,4.89,4.6,4.886,37358,0
2016-08-15,4.9,4.9,4.4,4.47,84777,0
2016-08-16,4.416,4.599,4.3,4.39,47753,0
2016-08-17,4.35,4.49,4.2,4.2,55573,0
2016-08-18,4.48,4.48,4.218,4.435,39897,0
2016-08-19,4.44,4.47,4.3,4.47,22498,0
2016-08-22,4.5,4.543,4.3,4.309,50183,0
2016-08-23,4.521,4.521,4.35,4.45,31625,0
2016-08-24,4.5,4.5,4.3,4.375,19584,0
2016-08-25,4.39,4.5,4.31,4.429,30335,0
2016-08-26,4.489,4.531,4.4,4.498,35493,0
2016-08-29,4.5,4.655,4.5,4.531,29190,0
2016-08-30,4.6,4.7,4.438,4.5,34633,0
2016-08-31,4.405,4.5,4.4,4.479,29404,0
2016-09-01,4.5,4.6,4.37,4.4,21511,0
2016-09-02,4.521,4.521,4.36,4.4,19333,0
2016-09-06,4.35,4.4,4.3,4.386,41406,0
2016-09-07,4.4,4.5,4.32,4.498,27242,0
2016-09-08,4.45,4.45,4,4.1,84480,0
2016-09-09,4.266,4.266,4.01,4.1,33076,0
2016-09-12,3.87,3.87,3.211,3.409,149696,0
2016-09-13,3.41,3.74,3.41,3.61,104260,0
2016-09-14,3.78,4,3.71,3.71,117320,0
2016-09-15,3.7,3.839,3.65,3.71,56392,0
2016-09-16,3.75,3.7987,3.57,3.71,106733,0
2016-09-19,3.91,3.91,3.5,3.62,68444,0
2016-09-20,3.7,3.7,3.5,3.61,20348,0
2016-09-21,3.61,3.69,3.6,3.6,26964,0
2016-09-22,3.64,3.68,3.59,3.65,18651,0
2016-09-23,3.65,3.65,3.38,3.38,66567,0
2016-09-26,3.37,3.4199,2.91,2.98,113281,0
2016-09-27,2.99,3.19,2.99,3.1,52251,0
2016-09-28,3.16,3.379,3.05,3.14,55446,0
2016-09-29,3.15,3.243,3.02,3.0699,17608,0
2016-09-30,3.03,3.0714,3.0077,3.02,38282,0
2016-10-03,2.99,3.0128,2.8,2.87,57046,0
2016-10-04,2.88,2.88,2.38,2.53,125250,0
2016-10-05,2.64,2.78,2.55,2.63,52168,0
2016-10-06,2.56,2.6001,2.5,2.5001,46080,0
2016-10-07,2.52,2.6,2.45,2.5699,63871,0
2016-10-10,3,3.22,2.6211,2.77,132431,0
2016-10-11,2.83,2.83,2.5701,2.62,34007,0
2016-10-12,2.65,2.66,2.48,2.55,75244,0
2016-10-13,2.62,2.62,2.35,2.58,100448,0
2016-10-14,2.59,2.79,2.5,2.54,57335,0
2016-10-17,2.6,2.62,2.4301,2.53,124044,0
2016-10-18,2.54,2.75,2.5,2.6,223218,0
2016-10-19,2.65,2.73,2.52,2.68,37375,0
2016-10-20,2.73,2.85,2.61,2.85,106707,0
2016-10-21,2.9,3.75,2.9,3.11,787148,0
2016-10-24,3.43,3.43,3.15,3.36,167643,0
2016-10-25,3.5,4.38,3.45,3.97,700291,0
2016-10-26,4.15,4.15,3.75,4.14,182841,0
2016-10-27,4,4.0317,3.8168,3.91,148926,0
2016-10-28,3.89,3.96,3.51,3.59,91359,0
2016-10-31,3.65,3.7146,2.86,3.05,234147,0
2016-11-01,3.05,3.05,2.714,2.75,91034,0
2016-11-02,2.73,2.75,2.605,2.61,96437,0
2016-11-03,2.61,2.65,2.5,2.63,76572,0
2016-11-04,2.63,2.93,2.5625,2.83,69031,0
2016-11-07,2.97,3.1999,2.82,2.89,88799,0
2016-11-08,3.04,3.15,2.82,3.02,135731,0
2016-11-09,2.94,3,2.72,2.85,59291,0
2016-11-10,2.9,3.5,2.865,3.19,131996,0
2016-11-11,3.2,3.8,3.2,3.72,157191,0
2016-11-14,3.9,4.222,3.5394,3.94,281380,0
2016-11-15,3.94,3.94,3.18,3.55,156183,0
2016-11-16,3.53,3.55,3.26,3.36,47872,0
2016-11-17,3.36,4.05,3.35,3.89,296651,0
2016-11-18,4,4,3.5,3.59,105134,0
2016-11-21,3.57,3.73,3.5101,3.56,84727,0
2016-11-22,3.56,3.69,3.5,3.59,66764,0
2016-11-23,3.56,3.58,3.47,3.49,50105,0
2016-11-25,3.46,3.51,3.42,3.51,26431,0
2016-11-28,3.5,3.5999,3.5,3.51,35019,0
2016-11-29,3.48,3.5773,3.45,3.47,34388,0
2016-11-30,3.5,3.5,3.12,3.22,94558,0
2016-12-01,3.2,3.31,3.1,3.27,38986,0
2016-12-02,3.33,3.33,3.1614,3.21,37477,0
2016-12-05,3.33,3.33,3.21,3.23,30654,0
2016-12-06,3.26,3.35,3.26,3.33,34084,0
2016-12-07,3.3,3.48,3.29,3.44,24822,0
2016-12-08,3.5,3.64,3.35,3.39,67043,0
2016-12-09,3.36,3.5215,3.1105,3.19,43033,0
2016-12-12,3.25,3.44,3,3.13,165939,0
2016-12-13,3.15,3.23,2.91,3.15,85914,0
2016-12-14,3.18,3.2798,3.05,3.27,27264,0
2016-12-15,3.22,3.24,2.9954,3.1,73698,0
2016-12-16,3.1,3.1899,3.05,3.07,23013,0
2016-12-19,3.1,3.139,3,3.06,12368,0
2016-12-20,3.01,3.0984,2.95,2.95,31413,0
2016-12-21,2.97,3.0399,2.8,2.84,59425,0
2016-12-22,2.83,2.8647,2.7,2.76,58908,0
2016-12-23,2.76,2.85,2.7502,2.83,23917,0
2016-12-27,2.86,2.865,2.71,2.84,36372,0
2016-12-28,2.83,2.8999,2.7373,2.76,30243,0
2016-12-29,2.82,3.0146,2.73,2.85,131539,0
2016-12-30,2.84,2.84,2.69,2.75,49129,0
2017-01-03,2.85,2.85,2.7,2.78,21866,0
2017-01-04,2.75,2.9074,2.707,2.79,16367,0
2017-01-05,2.82,2.8803,2.73,2.79,28602,0
2017-01-06,2.8,2.8,2.72,2.76,34449,0
2017-01-09,2.79,2.8415,2.713,2.76,18519,0
2017-01-10,2.75,2.79,2.72,2.73,27780,0
2017-01-11,2.77,2.77,2.69,2.69,24840,0
2017-01-12,2.7,2.74,2.65,2.65,51470,0
2017-01-13,2.69,2.92,2.66,2.78,119649,0
2017-01-17,2.8,2.85,2.67,2.67,57565,0
2017-01-18,3.65,4.17,3.0307,3.07,2267373,0
2017-01-19,2.9,3.15,2.75,2.88,341047,0
2017-01-20,2.86,2.87,2.75,2.77,82022,0
2017-01-23,2.8,2.873,2.6,2.67,70802,0
2017-01-24,2.7,2.75,2.6,2.74,66489,0
2017-01-25,2.72,2.75,2.63,2.6501,107239,0
2017-01-26,2.7,2.8,2.62,2.8,54825,0
2017-01-27,2.85,2.85,2.74,2.78,26737,0
2017-01-30,2.75,2.77,2.605,2.64,68798,0
2017-01-31,2.64,2.64,2.5,2.53,73087,0
2017-02-01,2.52,2.53,2.3,2.37,113860,0
2017-02-02,2.5,2.99,2.37,2.42,236372,0
2017-02-03,2.41,2.4905,2.3636,2.39,97529,0
2017-02-06,2.4,2.489,2.39,2.42,49570,0
2017-02-07,2.49,2.49,2.34,2.38,72239,0
2017-02-08,2.39,2.4699,2.3452,2.43,44043,0
2017-02-09,2.39,2.48,2.39,2.421,24771,0
2017-02-10,2.48,2.5248,2.36,2.42,32121,0
2017-02-13,2.47,2.489,2.35,2.4,57381,0
2017-02-14,2.48,2.68,2.36,2.39,178749,0
2017-02-15,2.51,2.51,2.34,2.371,61142,0
2017-02-16,2.48,2.48,2.35,2.39,62807,0
2017-02-17,2.36,2.435,2.34,2.3838,32701,0
2017-02-21,2.45,2.45,2.34,2.36,43778,0
2017-02-22,2.42,2.42,2.3,2.32,83871,0
2017-02-23,2.39,2.39,2.07,2.12,153146,0
2017-02-24,2.15,2.2184,2.05,2.11,47636,0
2017-02-27,2.12,2.18,2.11,2.15,39850,0
2017-02-28,2.15,2.15,2.1,2.1,20984,0
2017-03-01,2.14,2.1693,2.1,2.15,62417,0
2017-03-02,2.12,2.1278,1.84,1.8553,141952,0
2017-03-03,1.88,2.028,1.81,1.83,81998,0
2017-03-06,1.9,2.15,1.9,2,274709,0
2017-03-07,1.99,2.05,1.97,1.9784,60700,0
2017-03-08,2,2.005,1.97,1.97,23877,0
2017-03-09,2,2.0899,2,2,24074,0
2017-03-10,2.03,2.077,2,2,67046,0
2017-03-13,2.03,2.03,1.8857,1.91,34432,0
2017-03-14,1.9,1.9059,1.84,1.8598,53190,0
2017-03-15,1.88,1.9435,1.7,1.725,69410,0
2017-03-16,1.74,1.809,1.73,1.78,23341,0
2017-03-17,1.78,1.89,1.78,1.89,25625,0
2017-03-20,1.91,1.9299,1.85,1.85,22974,0
2017-03-21,1.85,1.85,1.74,1.8,32181,0
2017-03-22,1.79,1.7979,1.72,1.75,27054,0
2017-03-23,1.75,1.75,1.67,1.67,32067,0
2017-03-24,1.66,1.7399,1.66,1.72,34973,0
2017-03-27,1.85,2.15,1.74,1.9401,513834,0
2017-03-28,2.05,2.1,1.77,1.9,161316,0
2017-03-29,1.86,1.99,1.82,1.87,89031,0
2017-03-30,1.89,1.95,1.811,1.87,70667,0
2017-03-31,1.96,1.96,1.81,1.85,70316,0
2017-04-03,1.87,1.88,1.7967,1.85,45956,0
2017-04-04,1.94,1.94,1.71,1.83,88039,0
2017-04-05,1.82,2.08,1.82,2.06,376784,0
2017-04-06,2.1,2.24,2.05,2.091,305153,0
2017-04-07,2.35,2.6,1.62,1.72,1740699,0
2017-04-10,1.76,1.7964,1.6,1.69,135271,0
2017-04-11,1.77,1.77,1.62,1.68,66201,0
2017-04-12,1.68,1.88,1.6,1.64,388507,0
2017-04-13,1.62,1.7338,1.51,1.6,97371,0
2017-04-17,1.6,1.65,1.44,1.62,224220,0
2017-04-18,1.58,1.58,1.55,1.56,58482,0
2017-04-19,1.55,1.65,1.4901,1.58,99580,0
2017-04-20,1.75,1.75,1.58,1.67,187686,0
2017-04-21,1.7,1.729,1.63,1.6517,73898,0
2017-04-24,1.73,1.73,1.67,1.68,33425,0
2017-04-25,1.73,1.73,1.66,1.67,50007,0
2017-04-26,1.7,1.7,1.6319,1.697,66538,0
2017-04-27,1.69,1.69,1.65,1.68,64383,0
2017-04-28,1.69,1.72,1.6,1.63,102249,0
2017-05-01,1.64,1.75,1.6,1.7,100804,0
2017-05-02,2.09,2.2,1.76,1.79,1634863,0
2017-05-03,1.95,1.95,1.68,1.8,265392,0
2017-05-04,1.84,1.84,1.75,1.8,77479,0
2017-05-05,1.82,1.82,1.76,1.79,67895,0
2017-05-08,1.81,1.81,1.701,1.77,77727,0
2017-05-09,1.76,1.78,1.72,1.78,64191,0
2017-05-10,1.76,1.79,1.72,1.75,85122,0
2017-05-11,1.85,1.85,1.71,1.74,82781,0
2017-05-12,1.8,1.8,1.7201,1.73,48705,0
2017-05-15,1.83,1.8301,1.73,1.77,137893,0
2017-05-16,1.78,1.78,1.7,1.7474,132179,0
2017-05-17,1.82,1.82,1.65,1.7,131126,0
2017-05-18,1.7,1.7,1.65,1.68,25561,0
2017-05-19,1.68,1.69,1.65,1.69,22999,0
2017-05-22,1.69,1.9,1.65,1.7,216787,0
2017-05-23,1.75,1.83,1.7,1.72,306321,0
2017-05-24,1.8,1.82,1.7,1.73,160030,0
2017-05-25,1.8,1.8,1.66,1.72,141186,0
2017-05-26,1.72,1.72,1.66,1.68,55736,0
2017-05-30,1.68,1.6998,1.56,1.61,150464,0
2017-05-31,1.65,1.65,1.55,1.58,55058,0
2017-06-01,1.56,1.63,1.54,1.56,83497,0
2017-06-02,1.56,1.659,1.55,1.56,54995,0
2017-06-05,1.6,1.6,1.55,1.57,51377,0
2017-06-06,1.59,1.7,1.41,1.4479,470879,0
2017-06-07,1.52,1.52,1.4,1.4178,133333,0
2017-06-08,1.66,1.66,1.4321,1.4784,626165,0
2017-06-09,1.5,1.5,1.4,1.45,122781,0
2017-06-12,1.45,1.4554,1.41,1.42,69667,0
2017-06-13,1.42,1.47,1.41,1.45,65934,0
2017-06-14,1.48,1.48,1.4,1.42,45101,0
2017-06-15,1.44,1.45,1.4031,1.42,57279,0
2017-06-16,1.44,1.4401,1.33,1.33,85251,0
2017-06-19,1.45,1.45,1.34,1.37,77034,0
2017-06-20,1.4,1.4,1.35,1.38,51720,0
2017-06-21,1.44,1.44,1.3914,1.41,47787,0
2017-06-22,1.45,1.52,1.33,1.35,170612,0
2017-06-23,1.4,1.4,1.2101,1.3295,63612,0
2017-06-26,1.35,1.4,1.33,1.33,52972,0
2017-06-27,1.37,1.42,1.28,1.41,84892,0
2017-06-28,1.45,1.69,1.45,1.6605,641325,0
2017-06-29,1.89,2.87,1.88,2.87,6186252,0
2017-06-30,2.75,2.77,1.86,1.87,2156424,0
2017-07-03,1.89,2.14,1.89,1.96,425150,0
2017-07-05,2.03,2.1166,1.7,1.81,587426,0
2017-07-06,1.78,1.785,1.63,1.65,365445,0
2017-07-07,1.59,1.79,1.57,1.72,444163,0
2017-07-10,1.5,1.64,1.47,1.6,457297,0
2017-07-11,1.67,1.77,1.6,1.66,408843,0
2017-07-12,1.75,1.95,1.6301,1.69,527889,0
2017-07-13,1.69,1.6903,1.6,1.62,197770,0
2017-07-14,1.62,1.65,1.54,1.62,156760,0
2017-07-17,1.65,1.72,1.65,1.67,353004,0
2017-07-18,1.68,1.68,1.56,1.58,306891,0
2017-07-19,1.59,1.67,1.55,1.67,134302,0
2017-07-20,1.68,1.68,1.6,1.62,105868,0
2017-07-21,1.6,1.63,1.55,1.6,116310,0
2017-07-24,1.64,1.66,1.58,1.61,156281,0
2017-07-25,1.61,1.61,1.58,1.59,68208,0
2017-07-26,1.58,1.5997,1.45,1.53,267045,0
2017-07-27,1.52,1.54,1.49,1.5022,123880,0
2017-07-28,1.53,1.53,1.46,1.4916,142273,0
2017-07-31,1.72,1.84,1.56,1.6,2657917,0
2017-08-01,1.65,1.74,1.6,1.65,496351,0
2017-08-02,1.75,1.75,1.63,1.69,238399,0
2017-08-03,1.75,1.75,1.61,1.625,188893,0
2017-08-04,1.6161,1.6474,1.59,1.64,125438,0
2017-08-07,1.67,1.74,1.5734,1.7,282119,0
2017-08-08,1.72,1.73,1.6,1.66,245834,0
2017-08-09,1.68,1.68,1.62,1.65,64696,0
2017-08-10,1.66,1.66,1.57,1.63,145493,0
2017-08-11,1.61,1.65,1.57,1.57,90171,0
2017-08-14,1.58,1.708,1.57,1.63,317299,0
2017-08-15,1.67,1.67,1.57,1.6598,225741,0
2017-08-16,1.67,1.67,1.58,1.64,162828,0
2017-08-17,1.65,1.65,1.6036,1.63,45888,0
2017-08-18,1.64,1.64,1.55,1.61,78836,0
2017-08-21,1.63,1.63,1.57,1.61,52520,0
2017-08-22,1.64,1.67,1.61,1.66,149732,0
2017-08-23,1.67,1.69,1.6401,1.6721,185602,0
2017-08-24,1.73,1.8,1.67,1.75,383384,0
2017-08-25,1.79,1.95,1.76,1.93,556502,0
2017-08-28,2,2.3511,1.7818,1.91,1400417,0
2017-08-29,1.9,1.986,1.85,1.9,262316,0
2017-08-30,1.95,2.04,1.9,2,325555,0
2017-08-31,2.29,2.31,2.01,2.08,2066804,0
2017-09-01,2.1,2.1,1.9401,1.98,430107,0
2017-09-05,2.05,2.1007,1.93,1.96,272532,0
2017-09-06,1.97,2,1.9,1.965,138449,0
2017-09-07,2.04,2.14,1.98,2.095,705759,0
2017-09-08,2.14,2.23,2.05,2.13,409647,0
2017-09-11,2.19,2.289,2.13,2.27,589063,0
2017-09-12,2.3,2.35,2.26,2.35,475048,0
2017-09-13,2.35,2.48,2.31,2.48,625916,0
2017-09-14,2.45,2.55,2.45,2.53,517211,0
2017-09-15,2.55,2.76,2.5,2.76,753131,0
2017-09-18,2.8,2.8,2.36,2.7,1448418,0
2017-09-19,2.65,2.74,2.5,2.54,616102,0
2017-09-20,2.51,2.7,2.46,2.68,821055,0
2017-09-21,2.67,2.7,2.52,2.58,288408,0
2017-09-22,2.61,2.61,2.09,2.3,1798245,0
2017-09-25,2.34,2.3455,2.2,2.29,256351,0
2017-09-26,2.27,2.35,2.21,2.28,324504,0
2017-09-27,2.26,2.33,2.2442,2.29,250722,0
2017-09-28,2.28,2.32,2.1204,2.2,705224,0
2017-09-29,2.24,2.25,2.15,2.2,158231,0
2017-10-02,2.22,2.2245,2.14,2.18,267929,0
2017-10-03,2.21,2.22,2.11,2.17,165960,0
2017-10-04,2.15,2.27,2.14,2.22,449653,0
2017-10-05,2.22,2.22,2.15,2.18,143289,0
2017-10-06,2.22,2.22,2.0252,2.05,399310,0
2017-10-09,2.07,2.17,2.01,2.11,196739,0
2017-10-10,2.11,2.1716,2.07,2.07,105365,0
2017-10-11,2.09,2.1,2.02,2.07,189095,0
2017-10-12,2.05,2.07,1.68,1.91,458280,0
2017-10-13,1.93,1.94,1.91,1.92,161203,0
2017-10-16,1.9,1.9448,1.75,1.84,387839,0
2017-10-17,1.82,1.8698,1.75,1.79,176849,0
2017-10-18,1.78,1.82,1.7,1.76,193040,0
2017-10-19,1.7,1.7338,1.61,1.63,350378,0
2017-10-20,1.64,1.75,1.63,1.7,377671,0
2017-10-23,1.71,1.71,1.65,1.68,195221,0
2017-10-24,1.73,1.73,1.66,1.69,104710,0
2017-10-25,1.72,1.84,1.69,1.78,294510,0
2017-10-26,1.82,1.88,1.79,1.85,168484,0
2017-10-27,1.9,1.9,1.73,1.76,202255,0
2017-10-30,1.76,1.8,1.6501,1.78,225220,0
2017-10-31,1.78,1.78,1.69,1.72,140836,0
2017-11-01,1.93,1.93,1.65,1.69,146637,0
2017-11-02,1.69,1.81,1.68,1.78,138968,0
2017-11-03,1.78,1.8689,1.731,1.83,139580,0
2017-11-06,1.8,1.85,1.7301,1.83,73944,0
2017-11-07,1.81,1.82,1.771,1.7738,80102,0
2017-11-08,1.79,1.79,1.69,1.7,147351,0
2017-11-09,1.5,1.51,1.36,1.39,997719,0
2017-11-10,1.35,1.4,1.341,1.38,204444,0
