Date,Open,High,Low,Close,Volume,OpenInt
2013-07-11,5.49,5.9,4.93,5.25,2624384,0
2013-07-12,5.25,6.09,5.18,6.01,3212122,0
2013-07-15,6.44,7.22,6.44,6.81,7957383,0
2013-07-16,6.92,7.1,6.21,6.75,5543264,0
2013-07-17,7.07,8.05,6.75,7.86,8176034,0
2013-07-18,7.95,8.5,7.12,7.3,8013147,0
2013-07-19,7.5,7.5,6.54,6.72,4573172,0
2013-07-22,6.8,6.93,6.29,6.33,3746597,0
2013-07-23,6.4,7.3,6.4,7.25,4453112,0
2013-07-24,7.35,7.5,6.42,6.5,5092561,0
2013-07-25,6.25,6.35,5.86,6.3,3881877,0
2013-07-26,6.3,6.65,6.1,6.27,1923615,0
2013-07-29,6.44,6.5,6.11,6.16,1306097,0
2013-07-30,6.2,6.25,5.55,5.55,3127550,0
2013-07-31,5.5,5.55,5.02,5.07,4352681,0
2013-08-01,5.08,5.64,5.08,5.35,3529430,0
2013-08-02,4.63,4.85,4.43,4.6,11132623,0
2013-08-05,4.63,4.93,4.61,4.85,3489223,0
2013-08-06,4.96,5,4.75,4.88,2385071,0
2013-08-07,5,5.05,4.7,4.8,1610960,0
2013-08-08,4.96,5.23,4.73,5.21,2882705,0
2013-08-09,5.25,5.55,5.16,5.5,3399149,0
2013-08-12,5.56,5.83,5.21,5.6,3492942,0
2013-08-13,5.66,5.99,5.26,5.94,3565699,0
2013-08-14,5.99,6.2,5.65,5.7,3851285,0
2013-08-15,5.74,5.99,5.52,5.77,2200671,0
2013-08-16,6,6.15,5.87,5.87,2572499,0
2013-08-19,6.1,6.22,5.92,6.1,2552351,0
2013-08-20,6.2,6.39,6.07,6.1,2850428,0
2013-08-21,6.25,6.28,5.8,5.86,4539529,0
2013-08-22,5.99,6,5.52,5.52,2522539,0
2013-08-23,5.51,5.74,5.31,5.5,1845847,0
2013-08-26,5.65,6.18,5.63,5.91,3990017,0
2013-08-27,5.83,5.95,5.8,5.85,1909263,0
2013-08-28,5.92,5.95,5.5,5.6,1790176,0
2013-08-29,5.68,5.8,5.62,5.69,1004215,0
2013-08-30,5.76,5.84,5.5,5.71,1130838,0
2013-09-03,5.8,5.95,5.71,5.9,1989835,0
2013-09-04,6,6.05,5.86,5.99,1961733,0
2013-09-05,6,6.14,5.91,5.95,1765729,0
2013-09-06,6.08,6.09,5.57,5.63,2780892,0
2013-09-09,5.7,5.8,5.56,5.58,1104359,0
2013-09-10,5.64,5.73,5.51,5.55,1498795,0
2013-09-11,5.53,5.6,5.23,5.33,2235958,0
2013-09-12,5.33,5.34,4.96,4.96,3169176,0
2013-09-13,5.05,5.18,4.97,5.16,1617075,0
2013-09-16,5.25,5.3,5.03,5.07,1248953,0
2013-09-17,5.11,5.25,4.96,5.24,1730643,0
2013-09-18,5.42,5.57,5.36,5.57,1858794,0
2013-09-19,5.96,6.2,5.8,6.03,5370894,0
2013-09-20,6.11,6.13,5.65,5.8,3699231,0
2013-09-23,5.89,5.89,5.64,5.83,1145081,0
2013-09-24,5.86,6.07,5.7,5.98,2039492,0
2013-09-25,6.13,6.24,5.98,6.07,3024111,0
2013-09-26,6.18,6.33,6.05,6.12,2141221,0
2013-09-27,6.2,6.24,6.01,6.09,1593953,0
2013-09-30,5.96,5.96,5.64,5.77,2389091,0
2013-10-01,5.81,5.85,5.66,5.83,1209859,0
2013-10-02,5.8,5.83,5.52,5.68,1532800,0
2013-10-03,5.63,5.72,5.34,5.53,1773592,0
2013-10-04,5.55,5.66,5.51,5.55,882624,0
2013-10-07,5.9,6.09,5.72,6.02,3195750,0
2013-10-08,6,6.05,5.56,5.66,2185539,0
2013-10-09,5.67,5.7,5.33,5.66,1745311,0
2013-10-10,5.73,5.85,5.62,5.71,1249564,0
2013-10-11,5.69,5.97,5.63,5.9,1414634,0
2013-10-14,5.75,5.83,5.68,5.74,770212,0
2013-10-15,5.85,5.99,5.61,5.68,1330842,0
2013-10-16,5.81,5.82,5.69,5.75,760351,0
2013-10-17,5.85,6.08,5.75,6.07,2746630,0
2013-10-18,6.36,6.91,6.1,6.13,10792987,0
2013-10-21,6.17,6.44,6.11,6.22,2297364,0
2013-10-22,7,7.1,6.54,6.85,7694084,0
2013-10-23,6.78,7.21,6.64,7.21,5010831,0
2013-10-24,7.32,7.7,7.11,7.36,6067466,0
2013-10-25,7.48,7.55,6.76,6.76,5129982,0
2013-10-28,6.78,7.13,6.6,7,2330567,0
2013-10-29,7.1,7.24,6.88,7.12,1890630,0
2013-10-30,7.27,7.39,7.12,7.33,2853670,0
2013-10-31,7.39,7.5,7.13,7.27,2170800,0
2013-11-01,7.5,7.5,7.28,7.45,1442355,0
2013-11-04,7.46,7.5,7.12,7.24,2252603,0
2013-11-05,7.25,7.58,6.61,7.36,4229111,0
2013-11-06,7.6,8.2,7.45,8.2,8453400,0
2013-11-07,8.36,8.44,7.47,7.83,5195356,0
2013-11-08,7.89,8.32,7.8,8.2,3067665,0
2013-11-11,8.01,9.4,7.81,9.03,9607638,0
2013-11-12,9,10.54,8.8,9.36,13829678,0
2013-11-13,9.5,10.52,9.5,10.2,9544339,0
2013-11-14,10.53,11.93,10.53,11.9,16012162,0
2013-11-15,13,13.43,11.05,12.5,26073719,0
2013-11-18,13.04,13.65,12.16,12.75,17490555,0
2013-11-19,12.28,12.4,8.8,9.6,31015300,0
2013-11-20,9.18,9.28,7.93,7.95,17084650,0
2013-11-21,8.13,9.72,8.13,8.86,15250611,0
2013-11-22,9.45,9.81,8.88,9.15,9551141,0
2013-11-25,9.5,9.75,9.3,9.59,5130068,0
2013-11-26,9.95,10.05,9.27,9.55,4456854,0
2013-11-27,9.53,9.54,8.98,9.18,3202395,0
2013-11-29,8.71,9.05,8.4,8.88,3580378,0
2013-12-02,8.75,8.92,8.41,8.81,3089600,0
2013-12-03,8.6,9.34,8.6,9.27,3429975,0
2013-12-04,9.24,9.6,9.06,9.22,2809867,0
2013-12-05,9.3,9.99,9.04,9.63,5351909,0
2013-12-06,9.87,9.97,9.55,9.59,2188201,0
2013-12-09,9.6,10.25,9.36,10.1,4173526,0
2013-12-10,10,10.24,9.83,10.05,3321080,0
2013-12-11,9.96,10.07,8.82,8.98,4617061,0
2013-12-12,9.01,9.55,8.9,9.47,2395267,0
2013-12-13,9.37,9.8,9.34,9.34,1999363,0
2013-12-16,9.43,9.45,8.87,9.02,2333211,0
2013-12-17,8.88,8.95,8.59,8.77,2603730,0
2013-12-18,8.77,8.99,8.25,8.47,2752646,0
2013-12-19,8.39,8.58,8.1,8.36,2292712,0
2013-12-20,8.42,9.1,8.4,9.01,4741865,0
2013-12-23,9.12,9.23,8.66,8.75,2199440,0
2013-12-24,8.75,8.9,8.56,8.6,871151,0
2013-12-26,8.64,9.3,8.62,9.05,2882311,0
2013-12-27,9.4,9.69,9.08,9.28,3312729,0
2013-12-30,9.38,9.85,9.32,9.81,3377848,0
2013-12-31,10.47,11.54,10.13,11.07,11679012,0
2014-01-02,11.3,12.05,10.31,11.29,9779823,0
2014-01-03,11.77,11.77,10.8,10.9,5767614,0
2014-01-06,10.8,10.9,9.86,10.18,4394934,0
2014-01-07,10.47,10.7,10.09,10.37,2914011,0
2014-01-08,10.5,11.25,10.4,11.05,4804389,0
2014-01-09,11.28,11.65,10.84,11.1,5196262,0
2014-01-10,11.43,11.5,10.76,11.29,3116486,0
2014-01-13,11.21,12.38,10.35,11.05,10277145,0
2014-01-14,11.47,11.47,10.81,11.4,3865226,0
2014-01-15,11.45,11.7,11.07,11.61,3163908,0
2014-01-16,11.63,11.95,11.3,11.58,2680728,0
2014-01-17,11.63,11.65,11.1,11.15,2353861,0
2014-01-21,11.2,11.29,9.75,10.1,11067396,0
2014-01-22,10.16,10.3,9.75,10,3703710,0
2014-01-23,9.97,10.07,9.59,9.86,2813736,0
2014-01-24,9.64,9.64,8.96,9.12,5009645,0
2014-01-27,8.96,8.98,8.17,8.39,5125250,0
2014-01-28,8.61,8.98,8.4,8.71,2885773,0
2014-01-29,10.01,10.47,9.57,9.6,12124209,0
2014-01-30,9.99,10.25,9.76,9.78,3498670,0
2014-01-31,9.56,9.64,9.11,9.45,2158205,0
2014-02-03,9.4,9.45,8.77,9.03,2733480,0
2014-02-04,9.36,9.38,9.02,9.29,1405745,0
2014-02-05,9,9.26,8.5,9.1,3778717,0
2014-02-06,8.9,9.19,8.75,8.93,1367609,0
2014-02-07,8.98,9.5,8.98,9.35,2093428,0
2014-02-10,9.48,10,9.41,9.71,2810871,0
2014-02-11,9.94,10.47,9.82,9.99,3929159,0
2014-02-12,10.06,10.13,9.6,9.91,1745570,0
2014-02-13,9.8,10.11,9.6,9.92,1370783,0
2014-02-14,9.92,10.23,9.7,9.7,2141285,0
2014-02-18,9.8,10.14,9.48,9.9,1380861,0
2014-02-19,9.98,10.04,9.8,9.86,1059081,0
2014-02-20,9.96,10.46,9.81,10.28,2746642,0
2014-02-21,10.38,10.84,10.2,10.5,4360690,0
2014-02-24,10.5,10.8,10.03,10.32,2504004,0
2014-02-25,10.3,10.41,10.01,10.2,1381052,0
2014-02-26,10.17,10.65,10.11,10.4,1718381,0
2014-02-27,10.43,10.81,10.35,10.4,1731241,0
2014-02-28,10.42,10.73,10.01,10.28,1873135,0
2014-03-03,10,10.24,9.5,10.23,2131486,0
2014-03-04,10.37,10.45,10.17,10.28,1251486,0
2014-03-05,10.05,10.26,10.05,10.18,911704,0
2014-03-06,10.25,10.39,9.8,9.9,1460832,0
2014-03-07,9.9,10,9.6,9.7,1796811,0
2014-03-10,9.53,9.6,9.13,9.25,2397969,0
2014-03-11,8.94,9.11,8.55,8.61,4528820,0
2014-03-12,8.55,8.97,8.26,8.76,2715387,0
2014-03-13,8.8,8.94,8.38,8.46,2142515,0
2014-03-14,8.44,8.77,8.32,8.75,1216157,0
2014-03-17,8.76,8.96,8.65,8.74,1215129,0
2014-03-18,8.83,9.22,8.74,9.05,1428403,0
2014-03-19,9.1,9.3,8.85,8.97,1098392,0
2014-03-20,8.9,9.05,8.52,8.73,1872225,0
2014-03-21,8.77,8.83,8.08,8.45,3099040,0
2014-03-24,8.26,8.38,8.01,8.38,1847858,0
2014-03-25,8.4,8.59,8.08,8.38,1198939,0
2014-03-26,8.4,8.45,8.02,8.12,1115400,0
2014-03-27,8,8.01,7.16,7.24,4238664,0
2014-03-28,7.12,7.69,7.12,7.41,1687708,0
2014-03-31,7.42,7.75,7.32,7.64,1015314,0
2014-04-01,7.79,8,7.45,7.81,1784154,0
2014-04-02,7.85,8.35,7.81,8.05,1760633,0
2014-04-03,8.17,8.35,8.05,8.12,1224783,0
2014-04-04,8.26,8.27,7.65,7.92,1391576,0
2014-04-07,7.7,8.18,7.61,8.14,1145245,0
2014-04-08,8.14,8.25,7.75,8,931717,0
2014-04-09,8.02,8.62,8,8.42,1357240,0
2014-04-10,8.68,8.68,7.62,7.74,2337462,0
2014-04-11,7.6,7.87,7.26,7.26,1970759,0
2014-04-14,7.27,7.52,6.06,6.25,4425107,0
2014-04-15,6.67,6.88,6,6.64,3571040,0
2014-04-16,6.86,7.1,6.5,7.03,1460703,0
2014-04-17,7.03,7.2,6.8,7,930222,0
2014-04-21,6.9,6.93,6.45,6.59,1885366,0
2014-04-22,6.62,6.84,6.45,6.66,1699901,0
2014-04-23,6.73,6.75,6.26,6.32,1355769,0
2014-04-24,6.38,6.49,5.85,6.11,2033280,0
2014-04-25,6,6.01,5.55,5.55,2405490,0
2014-04-28,5.95,6.17,5.52,5.58,3529693,0
2014-04-29,5.6,5.65,5.17,5.35,2501824,0
2014-04-30,5.37,5.94,5.12,5.84,2281050,0
2014-05-01,5.92,6.2,5.89,6.07,2342106,0
2014-05-02,5.97,6.25,5.86,5.95,1095743,0
2014-05-05,5.93,6.15,5.75,6.04,974494,0
2014-05-06,6,6.25,5.84,6.12,1031783,0
2014-05-07,6.2,6.25,5.88,6.09,1073693,0
2014-05-08,6.25,6.36,6.1,6.28,1219890,0
2014-05-09,6.11,6.27,5.9,6.2,732370,0
2014-05-12,6.25,6.48,6.2,6.4,961497,0
2014-05-13,6.5,6.55,6.25,6.42,893604,0
2014-05-14,6.44,6.74,6.4,6.7,879575,0
2014-05-15,6.75,6.79,6.3,6.48,1183780,0
2014-05-16,6.43,6.7,6.3,6.35,775711,0
2014-05-19,6.35,6.7,6.25,6.7,773340,0
2014-05-20,6.62,6.77,6.51,6.64,894428,0
2014-05-21,6.55,6.72,6.5,6.6,644589,0
2014-05-22,6.65,6.9,6.5,6.81,826840,0
2014-05-23,6.75,7.17,6.75,6.82,1117935,0
2014-05-27,7.03,7.4,6.9,7.3,1124357,0
2014-05-28,7.28,7.42,6.91,6.97,1061813,0
2014-05-29,7.13,7.2,7,7.15,590837,0
2014-05-30,7.35,7.35,7,7.12,694020,0
2014-06-02,7.15,7.28,6.86,7.2,817491,0
2014-06-03,7.2,7.25,7.07,7.12,509445,0
2014-06-04,7.06,7.49,6.87,7.37,865764,0
2014-06-05,7.47,7.7,7.26,7.63,1092676,0
2014-06-06,7.61,7.85,7.5,7.72,760027,0
2014-06-09,7.65,7.94,7.51,7.63,758004,0
2014-06-10,7.88,7.88,7.56,7.69,539700,0
2014-06-11,7.55,7.68,7.21,7.28,1111729,0
2014-06-12,6.96,7.3,6.26,6.78,2870399,0
2014-06-13,6.7,6.88,6.41,6.87,964030,0
2014-06-16,6.85,6.93,6.59,6.82,762244,0
2014-06-17,6.67,7.23,6.67,7.18,1561515,0
2014-06-18,7.18,7.37,7.09,7.32,659026,0
2014-06-19,7.35,7.37,7.1,7.18,878300,0
2014-06-20,7.17,7.36,7.1,7.26,1137986,0
2014-06-23,7.24,7.66,7.15,7.55,1310309,0
2014-06-24,7.66,7.67,7.16,7.26,1301695,0
2014-06-25,7.2,7.41,7.18,7.34,491806,0
2014-06-26,8,8.25,7.66,8.2,4393732,0
2014-06-27,8.18,9.1,8.02,8.6,10567392,0
2014-06-30,8.88,9.08,8.22,8.35,2765118,0
2014-07-01,8.44,8.95,8.11,8.72,3476729,0
2014-07-02,8.65,8.95,8.55,8.76,1258900,0
2014-07-03,8.81,8.9,8.55,8.72,619493,0
2014-07-07,8.66,9.25,8.59,9.14,2858955,0
2014-07-08,9.07,9.2,8.09,8.31,2558124,0
2014-07-09,8.4,8.55,8.12,8.15,797152,0
2014-07-10,7.7,8,7.41,7.69,1592354,0
2014-07-11,7.75,8.06,7.71,7.93,649579,0
2014-07-14,8.02,8.18,7.89,7.96,680305,0
2014-07-15,8,8.09,7.36,7.4,1582602,0
2014-07-16,7.5,7.53,7.2,7.23,990969,0
2014-07-17,7.14,7.45,6.9,6.91,1209346,0
2014-07-18,6.9,7.42,6.85,7.23,1320001,0
2014-07-21,7.14,7.52,7,7.48,1044492,0
2014-07-22,7.56,7.83,7.4,7.65,1309454,0
2014-07-23,7.78,7.87,7.55,7.65,593857,0
2014-07-24,8.71,8.84,8,8.06,6134780,0
2014-07-25,8.15,8.16,7.74,7.88,1148109,0
2014-07-28,7.85,7.89,7.51,7.64,848998,0
2014-07-29,7.6,7.83,7.5,7.63,732811,0
2014-07-30,7.72,7.9,7.65,7.84,574885,0
2014-07-31,7.65,8,7.53,7.57,921084,0
2014-08-01,7.51,7.65,7.1,7.2,1115629,0
2014-08-04,7.29,7.46,7.13,7.21,729384,0
2014-08-05,7.12,7.78,7.12,7.77,1374470,0
2014-08-06,7.77,8.13,7.62,8.1,1438500,0
2014-08-07,8.13,8.35,7.72,7.77,1537819,0
2014-08-08,7.81,7.91,7.56,7.62,1002960,0
2014-08-11,7.7,7.91,7.63,7.85,676085,0
2014-08-12,7.87,8.14,7.85,8,843423,0
2014-08-13,8.1,8.15,7.86,8.05,771759,0
2014-08-14,8.03,8.08,7.86,7.95,815691,0
2014-08-15,8,8.07,7.7,7.78,643324,0
2014-08-18,7.87,7.93,7.59,7.64,971749,0
2014-08-19,7.7,7.82,7.65,7.77,534343,0
2014-08-20,7.74,7.74,7.6,7.62,482452,0
2014-08-21,7.65,7.75,7.52,7.75,551260,0
2014-08-22,7.69,7.97,7.6,7.78,761435,0
2014-08-25,7.92,8.15,7.71,7.94,959969,0
2014-08-26,8,8.04,7.85,7.92,624636,0
2014-08-27,7.85,8.26,7.85,7.96,1686761,0
2014-08-28,7.92,7.99,7.6,7.66,1275140,0
2014-08-29,7.67,7.84,7.54,7.78,668800,0
2014-09-02,7.85,7.85,7.57,7.76,505880,0
2014-09-03,7.77,7.79,7.61,7.69,546798,0
2014-09-04,7.74,7.74,7.31,7.42,1077191,0
2014-09-05,7.35,7.43,7.21,7.26,708099,0
2014-09-08,7.22,7.39,7.13,7.18,724923,0
2014-09-09,7.12,7.2,6.96,6.99,1289039,0
2014-09-10,7.07,7.63,6.99,7.61,1363499,0
2014-09-11,7.73,7.78,7.3,7.4,1237963,0
2014-09-12,7.35,7.38,7.23,7.33,1570925,0
2014-09-15,7.21,7.3,7.06,7.16,1202809,0
2014-09-16,7.1,7.2,7.01,7.08,658283,0
2014-09-17,7.08,7.18,7,7.02,616713,0
2014-09-18,7.03,7.13,6.96,6.99,692011,0
2014-09-19,7.01,7.07,6.57,6.57,1739659,0
2014-09-22,6.53,6.61,6.17,6.58,1261168,0
2014-09-23,6.6,6.86,6.44,6.52,631240,0
2014-09-24,6.5,6.74,6.45,6.63,345334,0
2014-09-25,6.45,6.6,6.39,6.39,822035,0
2014-09-26,6.38,6.45,6.32,6.44,532081,0
2014-09-29,6.3,6.42,6.21,6.33,699036,0
2014-09-30,6.4,6.56,6.34,6.37,600600,0
2014-10-01,6.37,6.39,5.99,6.02,1572312,0
2014-10-02,6,6.05,5.5,5.87,2253938,0
2014-10-03,5.94,6.35,5.92,6.26,899885,0
2014-10-06,6.35,6.38,6.01,6.12,875692,0
2014-10-07,6.02,6.24,5.86,6.09,820509,0
2014-10-08,6.06,6.3,5.86,6.24,1617244,0
2014-10-09,6.22,6.3,5.8,6,1074837,0
2014-10-10,5.86,5.98,5.53,5.56,963248,0
2014-10-13,5.45,5.81,5.39,5.55,928232,0
2014-10-14,5.66,5.96,5.55,5.84,745888,0
2014-10-15,5.62,6.22,5.54,6.17,1043276,0
2014-10-16,5.85,6.35,5.85,6.21,1483092,0
2014-10-17,6.29,6.4,6.21,6.21,671112,0
2014-10-20,6.21,6.31,6.02,6.14,491963,0
2014-10-21,6.19,6.28,5.95,6.14,991475,0
2014-10-22,6.12,6.18,5.8,5.83,685828,0
2014-10-23,5.96,6.15,5.81,5.86,754924,0
2014-10-24,5.92,6.01,5.83,5.91,487712,0
2014-10-27,5.83,6.08,5.7,6.01,619878,0
2014-10-28,6.08,6.49,5.99,6.48,1124116,0
2014-10-29,6.52,6.68,6.18,6.22,677066,0
2014-10-30,6.18,6.49,6.17,6.43,402326,0
2014-10-31,6.55,6.68,6.43,6.54,789675,0
2014-11-03,6.51,6.86,6.51,6.7,759020,0
2014-11-04,6.75,7.4,6.6,7.13,1647371,0
2014-11-05,7.09,7.1,6.76,6.89,1116679,0
2014-11-06,6.75,7.03,6.7,6.84,752103,0
2014-11-07,6.81,6.99,6.73,6.97,431628,0
2014-11-10,6.89,6.97,6.52,6.75,710721,0
2014-11-11,6.77,6.85,6.6,6.8,421249,0
2014-11-12,6.75,6.91,6.65,6.88,407394,0
2014-11-13,6.75,7,6.58,6.59,512113,0
2014-11-14,6.6,6.64,6.21,6.45,765054,0
2014-11-17,6.34,6.43,6.14,6.14,531475,0
2014-11-18,6.7,7.01,6.6,6.74,4227484,0
2014-11-19,6.93,6.95,6.5,6.54,1135870,0
2014-11-20,6.55,6.67,6.45,6.57,597673,0
2014-11-21,6.69,6.72,6.29,6.31,851854,0
2014-11-24,6.38,6.65,6.3,6.6,918323,0
2014-11-25,6.6,6.62,6.4,6.5,604550,0
2014-11-26,6.44,6.53,6.41,6.44,278637,0
2014-11-28,6.41,6.52,6.3,6.31,424543,0
2014-12-01,6.36,6.46,6.18,6.25,542499,0
2014-12-02,6.25,6.42,6.2,6.26,536664,0
2014-12-03,6.45,6.5,6.3,6.32,588407,0
2014-12-04,6.26,6.42,6.06,6.2,728396,0
2014-12-05,6.2,6.29,5.95,6.07,646981,0
2014-12-08,6.02,6.19,5.8,5.91,934477,0
2014-12-09,5.76,5.94,5.56,5.84,1390382,0
2014-12-10,5.9,5.9,5.38,5.39,1303280,0
2014-12-11,5.39,5.69,5.35,5.5,1362854,0
2014-12-12,5.97,6.5,5.82,6.35,4044851,0
2014-12-15,6.8,7.05,6.41,6.53,4371304,0
2014-12-16,6.42,6.6,6.14,6.29,1852628,0
2014-12-17,6.42,6.91,6.35,6.91,1835847,0
2014-12-18,7.12,7.12,6.56,6.74,2091662,0
2014-12-19,6.8,7.24,6.75,7.24,3123023,0
2014-12-22,7.24,7.24,6.9,7.08,1073218,0
2014-12-23,7.1,7.15,6.79,6.81,829058,0
2014-12-24,6.77,7.05,6.73,6.84,554099,0
2014-12-26,6.83,7.2,6.8,7.16,783406,0
2014-12-29,7.12,7.53,7,7.44,1457963,0
2014-12-30,7.35,7.68,7.28,7.66,1135479,0
2014-12-31,7.58,7.67,7.14,7.25,1527024,0
2015-01-02,7.16,7.42,7,7.29,826521,0
2015-01-05,7.29,7.3,7.01,7.07,824619,0
2015-01-06,7.21,7.21,6.37,6.63,1565409,0
2015-01-07,6.74,6.88,6.64,6.88,614258,0
2015-01-08,6.99,7.1,6.8,6.91,800869,0
2015-01-09,6.93,7.07,6.72,7.02,512612,0
2015-01-12,7.09,7.1,6.6,6.69,719906,0
2015-01-13,6.65,6.8,6.32,6.53,798671,0
2015-01-14,6.35,6.6,6.3,6.46,470639,0
2015-01-15,6.51,6.55,6.06,6.14,805293,0
2015-01-16,6.1,6.46,6.09,6.16,786375,0
2015-01-20,6.18,6.39,6.01,6.23,893440,0
2015-01-21,6.24,6.36,6.1,6.14,532857,0
2015-01-22,6.08,6.37,6.02,6.37,714218,0
2015-01-23,6.41,6.44,6.21,6.32,426776,0
2015-01-26,6.34,6.8,6.3,6.75,745129,0
2015-01-27,6.56,6.85,6.55,6.59,608117,0
2015-01-28,6.61,6.7,6.35,6.49,543992,0
2015-01-29,6.6,6.7,6.33,6.69,589592,0
2015-01-30,6.69,6.73,6.35,6.43,594414,0
2015-02-02,6.35,6.54,6.15,6.38,703284,0
2015-02-03,6.25,6.38,6.05,6.26,1199333,0
2015-02-04,6.23,6.23,6.05,6.15,746241,0
2015-02-05,6.11,6.19,6.02,6.17,746484,0
2015-02-06,6.17,6.28,6.05,6.09,636559,0
2015-02-09,6.08,6.27,6,6.07,791373,0
2015-02-10,6.05,6.13,5.82,6,1345138,0
2015-02-11,5.95,6.1,5.81,6.08,857417,0
2015-02-12,6.05,6.35,6.02,6.27,998579,0
2015-02-13,6.33,6.37,6.21,6.34,622117,0
2015-02-17,6.33,6.57,6.31,6.43,1228133,0
2015-02-18,6.44,6.54,6.3,6.51,690247,0
2015-02-19,6.5,6.5,6.3,6.33,711693,0
2015-02-20,6.37,6.45,6.28,6.39,513596,0
2015-02-23,6.33,6.39,6.06,6.2,812156,0
2015-02-24,6.15,6.15,5.9,6.05,993095,0
2015-02-25,5.99,6.2,5.95,6.18,526803,0
2015-02-26,6.2,6.2,5.9,6.06,1158070,0
2015-02-27,6.01,6.11,5.9,5.92,990641,0
2015-03-02,5.94,5.94,5.6,5.75,1120400,0
2015-03-03,5.66,5.87,5.62,5.8,589700,0
2015-03-04,5.77,5.92,5.65,5.87,608100,0
2015-03-05,5.94,6.12,5.7,5.72,1252800,0
2015-03-06,5.7,5.77,5.55,5.59,865200,0
2015-03-09,5.62,5.64,5.16,5.35,1540200,0
2015-03-10,5.24,5.28,4.78,4.79,1866400,0
2015-03-11,4.86,4.97,4.47,4.6,1840100,0
2015-03-12,4.6,4.6,3.99,4.42,4057200,0
2015-03-13,4.62,4.79,4.46,4.7,2300600,0
2015-03-16,4.69,4.69,4.37,4.59,1796200,0
2015-03-17,4.55,4.55,4.18,4.45,1965900,0
2015-03-18,4.42,4.44,4.17,4.19,1541800,0
2015-03-19,4.2,4.48,4.09,4.47,1617600,0
2015-03-20,4.52,4.54,4.2,4.2,3837500,0
2015-03-23,4.23,4.51,4.12,4.23,1477800,0
2015-03-24,4.26,4.31,4.1,4.1,1244500,0
2015-03-25,4.11,4.23,4.02,4.03,989900,0
2015-03-26,4.03,4.11,3.85,3.93,1760800,0
2015-03-27,3.9,4.01,3.63,3.66,1903500,0
2015-03-30,3.51,3.63,3.29,3.37,2574800,0
2015-03-31,3.4,3.65,3.3,3.54,1627300,0
2015-04-01,3.99,4.13,3.54,3.59,6786400,0
2015-04-02,3.67,3.8,3.5,3.72,2794300,0
2015-04-06,3.72,3.78,3.55,3.64,1948100,0
2015-04-07,4.02,4.12,3.86,3.92,5897707,0
2015-04-08,4.08,4.39,3.97,4.33,5371600,0
2015-04-09,4.39,4.4,4.13,4.21,3155499,0
2015-04-10,4.2,4.2,4.09,4.16,946600,0
2015-04-13,4.1,5.29,4,4.71,4724000,0
2015-04-14,4.85,5.18,4.62,4.84,3574100,0
2015-04-15,4.89,5.2,4.82,4.92,1840292,0
2015-04-16,4.92,4.97,4.65,4.72,1782514,0
2015-04-17,4.65,4.71,4.48,4.56,2017800,0
2015-04-20,4.61,4.94,4.51,4.68,1642675,0
2015-04-21,4.74,4.82,4.42,4.47,1816673,0
2015-04-22,5.32,5.45,5.01,5.14,7257944,0
2015-04-23,5.15,5.23,4.95,5.07,1942300,0
2015-04-24,5.02,5.35,5,5.19,1457100,0
2015-04-27,5.16,5.3,4.67,4.87,2807800,0
2015-04-28,4.95,5.03,4.65,5,1185800,0
2015-04-29,4.98,5.04,4.76,4.78,1320100,0
2015-04-30,4.8,4.8,4.46,4.54,1399100,0
2015-05-01,4.51,4.8,4.5,4.77,1000800,0
2015-05-04,4.8,4.96,4.75,4.8,833900,0
2015-05-05,4.81,5.17,4.71,4.86,2090800,0
2015-05-06,4.91,4.94,4.57,4.75,1207455,0
2015-05-07,4.73,4.83,4.6,4.64,834524,0
2015-05-08,4.7,4.77,4.57,4.64,688500,0
2015-05-11,4.66,4.7,4.58,4.65,362500,0
2015-05-12,4.6,4.68,4.46,4.54,861528,0
2015-05-13,4.51,4.62,4.42,4.51,733200,0
2015-05-14,4.48,4.62,4.45,4.57,932000,0
2015-05-15,4.56,4.58,4.44,4.54,473645,0
2015-05-18,4.5,4.55,4.44,4.48,557216,0
2015-05-19,4.45,4.69,4.44,4.55,744300,0
2015-05-20,4.58,4.75,4.56,4.68,699800,0
2015-05-21,4.7,4.83,4.61,4.68,916300,0
2015-05-22,4.72,4.78,4.63,4.65,655900,0
2015-05-26,4.74,4.83,4.5,4.67,1021843,0
2015-05-27,4.67,4.81,4.66,4.79,607800,0
2015-05-28,4.74,5,4.7,4.96,883121,0
2015-05-29,4.98,5.1,4.9,5.01,849900,0
2015-06-01,5.01,5.05,4.65,4.87,1071300,0
2015-06-02,4.94,5.02,4.78,4.98,839136,0
2015-06-03,5,5.05,4.89,4.92,625700,0
2015-06-04,4.93,5.06,4.85,4.92,666800,0
2015-06-05,4.9,5.05,4.86,5.04,548600,0
2015-06-08,5.01,5.16,4.97,5.01,631400,0
2015-06-09,5.01,5.21,5,5.09,946254,0
2015-06-10,5.22,5.45,5.15,5.3,2426416,0
2015-06-11,5.33,5.8,5.33,5.7,1834983,0
2015-06-12,5.81,5.82,5.4,5.5,1335000,0
2015-06-15,5.44,5.65,5.28,5.53,851600,0
2015-06-16,5.55,5.56,5.32,5.32,734900,0
2015-06-17,5.38,5.48,5.2,5.2,939200,0
2015-06-18,4.41,4.58,4.28,4.38,12490400,0
2015-06-19,4.38,4.69,4.36,4.69,3737300,0
2015-06-22,4.72,4.73,4.42,4.44,1509500,0
2015-06-23,4.47,4.59,4.35,4.36,1268543,0
2015-06-24,4.41,4.41,4.15,4.15,2936700,0
2015-06-25,4.19,4.31,4.09,4.11,1197900,0
2015-06-26,4.11,4.17,3.85,3.93,3518900,0
2015-06-29,4.05,4.05,3.64,3.65,2720000,0
2015-06-30,3.9,3.9,3.66,3.77,2353111,0
2015-07-01,3.83,3.95,3.69,3.71,1795900,0
2015-07-02,3.68,3.76,3.6,3.74,1264300,0
2015-07-06,3.72,3.81,3.6,3.73,1125800,0
2015-07-07,3.75,3.8,3.51,3.8,1724200,0
2015-07-08,3.75,3.89,3.5,3.53,2416300,0
2015-07-09,3.6,3.68,3.5,3.56,1036800,0
2015-07-10,3.69,3.85,3.61,3.82,1632600,0
2015-07-13,3.85,3.96,3.79,3.86,1064100,0
2015-07-14,3.88,4.13,3.81,4.12,1435374,0
2015-07-15,4.05,4.11,3.8,3.89,1685475,0
2015-07-16,3.93,4.04,3.78,3.93,1212500,0
2015-07-17,3.92,3.93,3.75,3.88,1503400,0
2015-07-20,3.92,3.92,3.7,3.85,1316500,0
2015-07-21,3.76,3.82,3.62,3.75,1128600,0
2015-07-22,3.69,3.79,3.63,3.64,786300,0
2015-07-23,3.63,3.78,3.6,3.65,907300,0
2015-07-24,3.61,3.67,3.45,3.47,1497100,0
2015-07-27,3.45,3.54,3.37,3.38,1097000,0
2015-07-28,3.48,3.51,3.26,3.37,1644600,0
2015-07-29,3.4,3.67,3.32,3.54,1813600,0
2015-07-30,3.52,3.58,3.35,3.37,1464700,0
2015-07-31,3.41,3.5,3.32,3.38,1591800,0
2015-08-03,3.35,3.65,3.3,3.35,1605330,0
2015-08-04,3.35,3.38,3.14,3.19,1870000,0
2015-08-05,3.16,3.21,3.06,3.12,1333200,0
2015-08-06,3.05,3.14,2.9,3.02,1839225,0
2015-08-07,3.01,3.03,2.78,2.91,1964300,0
2015-08-10,2.92,3.43,2.87,3.4,1694600,0
2015-08-11,2.81,2.99,2.49,2.63,4639370,0
2015-08-12,2.63,2.74,2.51,2.73,2105500,0
2015-08-13,2.81,2.98,2.7,2.72,1429800,0
2015-08-14,2.8,2.85,2.6,2.62,1064900,0
2015-08-17,2.6,2.72,2.51,2.7,1001800,0
2015-08-18,2.73,2.73,2.53,2.54,874400,0
2015-08-19,2.53,2.56,2.36,2.37,1500900,0
2015-08-20,2.38,2.4,2.08,2.09,1984700,0
2015-08-21,2.01,2.25,2,2.14,2288600,0
2015-08-24,1.99,2.33,1.9,2.32,2149382,0
2015-08-25,2.45,2.45,2.2,2.22,1376900,0
2015-08-26,2.24,2.32,2.13,2.31,1410500,0
2015-08-27,2.33,2.58,2.28,2.5,1744300,0
2015-08-28,2.52,2.58,2.46,2.54,774700,0
2015-08-31,2.48,2.82,2.46,2.73,1429800,0
2015-09-01,2.65,2.7,2.42,2.45,1038600,0
2015-09-02,2.56,2.64,2.49,2.64,672400,0
2015-09-03,2.64,2.79,2.5,2.5,1008000,0
2015-09-04,2.44,2.55,2.42,2.53,513900,0
2015-09-08,2.62,2.8,2.55,2.78,1111100,0
2015-09-09,2.79,2.84,2.67,2.73,702400,0
2015-09-10,2.7,2.77,2.65,2.7,746164,0
2015-09-11,2.65,2.74,2.64,2.72,431800,0
2015-09-14,2.74,3.06,2.67,3.05,1476000,0
2015-09-15,3.08,3.62,3.01,3.52,2497200,0
2015-09-16,3.4,3.56,3.16,3.55,1431000,0
2015-09-17,3.61,3.74,3.38,3.73,1447469,0
2015-09-18,3.55,3.99,3.55,3.98,7681600,0
2015-09-21,4,4.08,3.52,3.63,3021800,0
2015-09-22,3.88,3.92,3.63,3.76,1769800,0
2015-09-23,3.71,3.84,3.59,3.69,855900,0
2015-09-24,3.7,3.79,3.61,3.69,780387,0
2015-09-25,3.77,3.81,3.28,3.33,1243600,0
2015-09-28,3.37,3.44,2.91,3.04,1261385,0
2015-09-29,2.97,3.1,2.55,2.71,1524500,0
2015-09-30,2.8,3,2.6,2.68,1276000,0
2015-10-01,2.69,2.71,2.41,2.47,1714400,0
2015-10-02,2.41,2.78,2.37,2.75,1529000,0
2015-10-05,2.85,2.97,2.8,2.88,1107924,0
2015-10-06,2.92,3,2.79,2.81,1141100,0
2015-10-07,2.81,2.99,2.73,2.81,1041100,0
2015-10-08,2.8,3.19,2.76,3.16,1633700,0
2015-10-09,3.16,3.33,3.05,3.22,1517200,0
2015-10-12,3.24,3.26,3,3.05,1116324,0
2015-10-13,3.1,3.45,3.1,3.17,1579900,0
2015-10-14,3.19,3.27,3.1,3.14,645200,0
2015-10-15,3.17,3.28,3.1,3.28,760000,0
2015-10-16,3.27,3.37,3.15,3.25,715400,0
2015-10-19,3.18,3.28,3.03,3.24,1279600,0
2015-10-20,3.22,3.33,3.15,3.28,828072,0
2015-10-21,3.32,3.34,3.03,3.12,1491800,0
2015-10-22,3.13,3.22,2.96,3.07,853900,0
2015-10-23,3.08,3.26,3.01,3.22,777200,0
2015-10-26,3.2,3.25,3.04,3.07,668700,0
2015-10-27,3.06,3.15,2.9,2.94,878500,0
2015-10-28,2.91,3.09,2.9,3.08,646900,0
2015-10-29,3.06,3.18,3.02,3.05,598300,0
2015-10-30,3.05,3.12,2.96,3.01,585300,0
2015-11-02,3,3.19,3,3.15,759919,0
2015-11-03,3.17,3.33,3.15,3.28,929800,0
2015-11-04,3.27,3.42,3.23,3.38,745736,0
2015-11-05,3.38,3.47,3.16,3.2,677900,0
2015-11-06,3.16,3.3,3.05,3.29,558700,0
2015-11-09,3.28,3.35,3.17,3.23,578849,0
2015-11-10,2.95,3.21,2.89,3.18,994700,0
2015-11-11,3.16,3.18,3.05,3.1,441100,0
2015-11-12,3.06,3.18,3.03,3.06,486200,0
2015-11-13,2.97,3.07,2.94,2.95,659100,0
2015-11-16,2.95,3.12,2.91,3.09,657400,0
2015-11-17,3.1,3.17,3,3.03,639600,0
2015-11-18,2.92,3.06,2.87,2.99,952500,0
2015-11-19,2.96,3.01,2.91,2.94,632100,0
2015-11-20,2.92,2.99,2.91,2.98,339500,0
2015-11-23,2.98,3.17,2.96,3.16,1115700,0
2015-11-24,3.1,3.21,3.05,3.2,717100,0
2015-11-25,3.2,3.44,3.2,3.44,1223600,0
2015-11-27,3.4,3.44,3.35,3.39,352600,0
2015-11-30,3.3,3.39,3.22,3.39,738800,0
2015-12-01,3.4,3.4,3.27,3.4,722802,0
2015-12-02,3.39,3.44,3.32,3.42,694661,0
2015-12-03,3.41,3.48,3.21,3.25,678060,0
2015-12-04,3.22,3.24,3.12,3.15,563300,0
2015-12-07,3,3.1,2.82,2.92,1155400,0
2015-12-08,2.9,3.03,2.85,2.93,462200,0
2015-12-09,2.88,3.01,2.87,2.88,501000,0
2015-12-10,2.9,2.97,2.86,2.86,592700,0
2015-12-11,2.81,2.87,2.73,2.8,899500,0
2015-12-14,2.76,2.82,2.65,2.66,707601,0
2015-12-15,2.71,2.78,2.67,2.69,565300,0
2015-12-16,2.67,2.82,2.67,2.77,708800,0
2015-12-17,2.75,2.87,2.75,2.8,617900,0
2015-12-18,2.8,3,2.72,2.87,1451000,0
2015-12-21,2.91,2.97,2.78,2.86,433300,0
2015-12-22,2.84,2.92,2.7,2.75,830954,0
2015-12-23,2.75,2.81,2.7,2.75,698200,0
2015-12-24,2.7,2.77,2.7,2.74,167306,0
2015-12-28,2.7,2.7299,2.56,2.67,764758,0
2015-12-29,2.64,2.75,2.57,2.63,783478,0
2015-12-30,2.58,2.67,2.53,2.56,931407,0
2015-12-31,2.52,2.66,2.49,2.49,1222943,0
2016-01-04,2.44,2.5,2.281,2.42,1101454,0
2016-01-05,2.44,2.56,2.39,2.48,530676,0
2016-01-06,2.42,2.4599,2.28,2.32,918290,0
2016-01-07,2.25,2.2899,2.06,2.12,1232352,0
2016-01-08,2.2,2.25,2.1001,2.16,725399,0
2016-01-11,2.2,2.209,1.95,2.05,1362338,0
2016-01-12,2.05,2.17,1.95,2.01,909486,0
2016-01-13,2.04,2.06,1.92,1.93,1045373,0
2016-01-14,1.95,1.97,1.8,1.95,1239848,0
2016-01-15,1.88,1.9,1.82,1.88,882419,0
2016-01-19,1.9,1.92,1.67,1.73,1697800,0
2016-01-20,1.7,1.88,1.6,1.88,1071414,0
2016-01-21,1.9,2.03,1.8001,2,902151,0
2016-01-22,2.02,2.08,1.98,2.02,809791,0
2016-01-25,2.01,2.08,1.93,1.96,751293,0
2016-01-26,1.98,2.04,1.89,2.01,408840,0
2016-01-27,2,2.04,1.95,1.95,446184,0
2016-01-28,2.01,2.03,1.75,1.82,878163,0
2016-01-29,1.82,1.97,1.82,1.96,651277,0
2016-02-01,1.97,2.05,1.9,1.99,525378,0
2016-02-02,1.97,2.08,1.91,1.92,772507,0
2016-02-03,1.97,2.05,1.9,2.03,511489,0
2016-02-04,2.06,2.38,2.05,2.3,1497093,0
2016-02-05,2.32,2.36,2.09,2.09,927175,0
2016-02-08,2.05,2.09,1.88,1.99,1260037,0
2016-02-09,1.76,1.98,1.74,1.91,958817,0
2016-02-10,1.91,2.01,1.83,1.92,441589,0
2016-02-11,1.79,2.01,1.7875,1.93,598369,0
2016-02-12,1.92,1.9705,1.8,1.89,577131,0
2016-02-16,1.9,2.08,1.9,2.04,736204,0
2016-02-17,2.1,2.2,2.04,2.16,707099,0
2016-02-18,2.2,2.2,2.01,2.16,455180,0
2016-02-19,2.14,2.18,2.09,2.09,408708,0
2016-02-22,2.08,2.44,2.08,2.28,1095408,0
2016-02-23,2.3,2.36,2.12,2.13,464065,0
2016-02-24,2.07,2.17,2.03,2.17,532231,0
2016-02-25,2.17,2.23,2.08,2.12,367922,0
2016-02-26,2.18,2.22,2.05,2.19,532677,0
2016-02-29,2.14,2.3,2.11,2.25,702062,0
2016-03-01,2.3,2.32,2.16,2.21,775001,0
2016-03-02,2.17,2.28,2.17,2.24,464863,0
2016-03-03,2.25,2.41,2.25,2.3,920740,0
2016-03-04,2.3,2.64,2.25,2.4,1742687,0
2016-03-07,2.42,2.55,2.31,2.44,945448,0
2016-03-08,2.5,2.55,2.22,2.27,900837,0
2016-03-09,2.34,2.42,2.16,2.33,941597,0
2016-03-10,2.35,2.45,2.27,2.31,428945,0
2016-03-11,2.37,2.38,2.28,2.34,426352,0
2016-03-14,2.39,2.43,2.3,2.34,574883,0
2016-03-15,2.32,2.32,2.2,2.2,586057,0
2016-03-16,2.2,2.26,2.16,2.21,354606,0
2016-03-17,2.2,2.3,2.18,2.27,357346,0
2016-03-18,2.3,2.34,2.17,2.19,818365,0
2016-03-21,2.19,2.28,2,2.05,1371853,0
2016-03-22,2.06,2.21,2.02,2.16,741904,0
2016-03-23,2.16,2.16,2.02,2.03,658398,0
2016-03-24,2.02,2.1101,2.01,2.08,365394,0
2016-03-28,2.1,2.12,2.03,2.05,447122,0
2016-03-29,2.05,2.25,2.01,2.17,677277,0
2016-03-30,2.18,2.25,2.11,2.21,538902,0
2016-03-31,2.21,2.26,2.16,2.17,502142,0
2016-04-01,2.17,2.24,2.11,2.2,346107,0
2016-04-04,2.23,2.36,2.19,2.2,676793,0
2016-04-05,2.18,2.25,2.15,2.19,271047,0
2016-04-06,2.19,2.3,2.19,2.3,375806,0
2016-04-07,2.25,2.32,2.23,2.31,398311,0
2016-04-08,2.31,2.35,2.26,2.29,571214,0
2016-04-11,2.31,2.35,2.26,2.3,187779,0
2016-04-12,2.28,2.35,2.26,2.33,377292,0
2016-04-13,2.35,2.5,2.2975,2.5,1112282,0
2016-04-14,2.52,2.9798,2.464,2.91,3898467,0
2016-04-15,2.85,2.88,2.68,2.73,1033798,0
2016-04-18,2.7,2.82,2.59,2.78,506801,0
2016-04-19,2.8,2.84,2.62,2.72,648903,0
2016-04-20,2.72,2.78,2.65,2.69,263252,0
2016-04-21,2.7,2.87,2.7,2.8,545436,0
2016-04-22,2.83,2.87,2.77,2.78,422558,0
2016-04-25,2.8,2.85,2.72,2.77,359370,0
2016-04-26,2.76,2.83,2.71,2.81,286997,0
2016-04-27,2.8,2.84,2.75,2.79,522977,0
2016-04-28,2.74,2.89,2.71,2.75,764607,0
2016-04-29,2.75,2.8237,2.62,2.72,510584,0
2016-05-02,2.72,2.84,2.64,2.83,406515,0
2016-05-03,2.8,2.8328,2.67,2.71,393399,0
2016-05-04,2.71,2.76,2.54,2.61,534916,0
2016-05-05,2.6,2.68,2.56,2.62,268863,0
2016-05-06,2.6,2.66,2.56,2.62,241572,0
2016-05-09,2.58,2.68,2.58,2.63,283990,0
2016-05-10,2.63,2.75,2.62,2.75,330342,0
2016-05-11,2.75,2.76,2.64,2.64,308785,0
2016-05-12,2.7,2.7,2.47,2.48,593504,0
2016-05-13,2.48,2.605,2.47,2.48,408781,0
2016-05-16,2.5,2.64,2.5,2.6,329557,0
2016-05-17,2.6,2.75,2.54,2.56,467094,0
2016-05-18,2.55,2.67,2.55,2.61,250908,0
2016-05-19,2.6,2.65,2.41,2.48,500386,0
2016-05-20,2.48,2.6,2.48,2.55,316315,0
2016-05-23,2.55,2.64,2.529,2.59,306825,0
2016-05-24,2.57,2.75,2.57,2.75,469493,0
2016-05-25,2.75,2.81,2.73,2.78,351262,0
2016-05-26,2.73,2.79,2.69,2.71,278521,0
2016-05-27,2.68,2.8299,2.65,2.81,421367,0
2016-05-31,2.81,3.05,2.81,2.92,1096147,0
2016-06-01,2.9,2.985,2.77,2.93,714279,0
2016-06-02,2.9,2.985,2.78,2.9,632366,0
2016-06-03,2.9,2.9295,2.78,2.82,512088,0
2016-06-06,2.82,2.99,2.8,2.95,538544,0
2016-06-07,2.97,3.12,2.9,3.01,874947,0
2016-06-08,3.06,3.07,2.94,3,410474,0
2016-06-09,3,3.03,2.86,2.86,510380,0
2016-06-10,3.1,3.25,3.02,3.1,1833616,0
2016-06-13,3.15,3.19,2.89,2.89,968547,0
2016-06-14,2.94,3.07,2.9,3.03,577290,0
2016-06-15,3.07,3.18,3,3.14,843285,0
2016-06-16,3.1,3.23,3.07,3.18,751130,0
2016-06-17,3.2,3.25,3.11,3.12,722865,0
2016-06-20,3.19,3.25,3.13,3.24,545251,0
2016-06-21,3.24,3.26,3.13,3.26,640687,0
2016-06-22,3.26,3.35,3.18,3.21,716474,0
2016-06-23,3.3,3.45,3.25,3.45,1060528,0
2016-06-24,3.25,3.45,3.22,3.35,1330810,0
2016-06-27,3.36,3.4059,3.06,3.1,953438,0
2016-06-28,3.25,3.44,3.17,3.36,1212998,0
2016-06-29,3.43,3.73,3.33,3.64,2131289,0
2016-06-30,3.6,3.74,3.56,3.72,1101541,0
2016-07-01,3.74,3.9,3.68,3.81,1613951,0
2016-07-05,3.89,4.092,3.762,4.05,1901085,0
2016-07-06,4.05,4.35,3.935,3.97,3034231,0
2016-07-07,3.97,4.1525,3.8,3.94,1582309,0
2016-07-08,3.96,4,3.75,3.88,1549720,0
2016-07-11,4.15,4.2,3.96,3.99,1735941,0
2016-07-12,4.05,4.06,3.81,3.85,1592267,0
2016-07-13,3.93,3.95,3.75,3.8,1173220,0
2016-07-14,3.88,3.9,3.75,3.8,684284,0
2016-07-15,3.82,3.9,3.8,3.88,533648,0
2016-07-18,3.9,3.95,3.82,3.92,416500,0
2016-07-19,3.88,3.98,3.83,3.86,721318,0
2016-07-20,3.9,4.24,3.9,4.2,2359459,0
2016-07-21,4.22,4.34,4.015,4.02,1600216,0
2016-07-22,4.05,4.14,4.0126,4.06,450401,0
2016-07-25,4.07,4.14,4,4.07,663196,0
2016-07-26,4.05,4.2767,4.05,4.2,860925,0
2016-07-27,4.19,4.35,4.1628,4.33,1399952,0
2016-07-28,4.34,4.4,4.21,4.29,1569793,0
2016-07-29,4.3,4.36,4.24,4.28,750690,0
2016-08-01,4.4,4.5,4.31,4.37,1290485,0
2016-08-02,4.44,4.44,4.12,4.25,1722825,0
2016-08-03,4.25,4.4,4.25,4.4,1163209,0
2016-08-04,4.46,4.48,4.24,4.33,1108596,0
2016-08-05,4.6,4.71,4.45,4.55,2302073,0
2016-08-08,4.81,4.91,4.81,4.81,1779386,0
2016-08-09,4.87,4.93,4.52,4.61,1711056,0
2016-08-10,4.72,4.76,4.53,4.59,1193756,0
2016-08-11,4.62,4.67,4.53,4.54,727620,0
2016-08-12,4.58,4.6,4.51,4.57,587278,0
2016-08-15,4.66,4.66,4.53,4.59,606986,0
2016-08-16,4.58,4.63,4.53,4.55,664972,0
2016-08-17,4.52,4.55,4.17,4.35,1780185,0
2016-08-18,4.35,4.39,4.15,4.18,985488,0
2016-08-19,4.19,4.24,3.943,4,1529747,0
2016-08-22,4,4.08,3.98,4.05,1005292,0
2016-08-23,4.05,4.1,3.98,4.01,768348,0
2016-08-24,3.98,4.04,3.74,3.8,1558087,0
2016-08-25,3.75,4,3.73,3.9,1041116,0
2016-08-26,4,4,3.8,3.88,598578,0
2016-08-29,3.93,3.98,3.8,3.91,538160,0
2016-08-30,3.96,3.98,3.86,3.91,395490,0
2016-08-31,3.87,3.908,3.78,3.86,737548,0
2016-09-01,3.84,3.87,3.75,3.79,458784,0
2016-09-02,3.79,3.91,3.75,3.87,383486,0
2016-09-06,3.89,4.015,3.8521,3.94,759213,0
2016-09-07,4.21,4.25,4.11,4.13,1590886,0
2016-09-08,4.15,4.28,4.1,4.2,824014,0
2016-09-09,4.2,4.21,3.91,3.92,865734,0
2016-09-12,3.83,4.05,3.8,4.05,588628,0
2016-09-13,4.06,4.06,3.84,3.89,723568,0
2016-09-14,3.88,4.09,3.88,4.02,663330,0
2016-09-15,4.04,4.05,3.92,3.995,416318,0
2016-09-16,4,4.175,3.95,4.05,1289370,0
2016-09-19,4.06,4.12,3.99,4.02,1122429,0
2016-09-20,4.06,4.1,3.86,3.87,1092265,0
2016-09-21,3.91,3.98,3.81,3.95,617374,0
2016-09-22,3.98,4.0199,3.92,4,425810,0
2016-09-23,3.97,4.04,3.925,3.97,343095,0
2016-09-26,3.94,3.97,3.87,3.91,383312,0
2016-09-27,3.89,3.95,3.85,3.89,308732,0
2016-09-28,3.92,3.94,3.78,3.87,581015,0
2016-09-29,3.86,3.871,3.76,3.765,475195,0
2016-09-30,3.77,3.86,3.69,3.79,533197,0
2016-10-03,3.8,3.865,3.76,3.8,398042,0
2016-10-04,3.83,3.88,3.75,3.78,354948,0
2016-10-05,4,4.14,3.92,3.97,1509398,0
2016-10-06,4.11,4.11,3.89,3.91,835189,0
2016-10-07,3.92,3.964,3.7,3.71,1070957,0
2016-10-10,3.76,3.88,3.76,3.81,573094,0
2016-10-11,3.98,4,3.84,3.93,1267845,0
2016-10-12,3.92,3.98,3.785,3.83,391676,0
2016-10-13,3.81,3.87,3.75,3.785,400322,0
2016-10-14,3.81,3.87,3.74,3.76,558856,0
2016-10-17,3.74,3.76,3.62,3.64,924517,0
2016-10-18,3.66,3.7,3.5,3.53,972309,0
2016-10-19,3.5,3.55,3.46,3.49,544942,0
2016-10-20,2.78,2.96,2.76,2.96,9756609,0
2016-10-21,3,3,2.87,2.98,1524086,0
2016-10-24,2.99,2.99,2.87,2.88,1519159,0
2016-10-25,2.88,2.95,2.87,2.88,887645,0
2016-10-26,2.88,2.89,2.75,2.81,924755,0
2016-10-27,2.82,2.85,2.72,2.73,805565,0
2016-10-28,2.74,2.755,2.6,2.6,1439805,0
2016-10-31,2.6,2.63,2.48,2.49,1603675,0
2016-11-01,2.63,2.84,2.51,2.72,2427095,0
2016-11-02,2.76,2.77,2.57,2.58,1210535,0
2016-11-03,2.6,2.618,2.52,2.54,954722,0
2016-11-04,2.5,2.99,2.5,2.79,1860713,0
2016-11-07,2.95,2.98,2.75,2.82,1101911,0
2016-11-08,2.79,2.88,2.75,2.83,714416,0
2016-11-09,2.76,3.11,2.73,3.05,1781188,0
2016-11-10,3.15,3.28,3.04,3.21,1602837,0
2016-11-11,3.16,3.34,3.09,3.32,1210408,0
2016-11-14,3.38,3.4,3.23,3.28,1065978,0
2016-11-15,3.27,3.32,3.19,3.3,717662,0
2016-11-16,3.3,3.33,3.21,3.23,599094,0
2016-11-17,3.2,3.24,3.12,3.18,794043,0
2016-11-18,3.17,3.2,3.05,3.17,881610,0
2016-11-21,3.15,3.23,3.06,3.19,945608,0
2016-11-22,3.21,3.23,3.124,3.19,562261,0
2016-11-23,3.14,3.3,3.08,3.26,673053,0
2016-11-25,3.24,3.32,3.18,3.29,251864,0
2016-11-28,3.25,3.265,3.12,3.13,862657,0
2016-11-29,3.19,3.26,3.06,3.06,984477,0
2016-11-30,3.23,3.23,3,3.02,1138933,0
2016-12-01,3.01,3.03,2.86,2.89,1215731,0
2016-12-02,2.89,3.06,2.87,2.94,966741,0
2016-12-05,2.96,3.15,2.96,3.1,788315,0
2016-12-06,3.09,3.2,3.01,3.16,801428,0
2016-12-07,3.12,3.13,3.02,3.09,736941,0
2016-12-08,3.06,3.34,3.0346,3.3,1641648,0
2016-12-09,3.33,3.45,3.28,3.31,1098614,0
2016-12-12,3.35,3.48,3.3,3.39,1787576,0
2016-12-13,3.5,3.96,3.42,3.79,5504672,0
2016-12-14,3.9,3.93,3.64,3.69,2379598,0
2016-12-15,3.83,4.08,3.77,3.95,3556158,0
2016-12-16,4,4.05,3.73,3.74,4336876,0
2016-12-19,3.88,3.88,3.71,3.75,1281225,0
2016-12-20,3.76,3.839,3.64,3.68,986793,0
2016-12-21,3.69,3.6963,3.55,3.56,851849,0
2016-12-22,3.65,3.69,3.51,3.58,797522,0
2016-12-23,3.61,3.74,3.61,3.73,870132,0
2016-12-27,3.84,3.95,3.74,3.785,1655542,0
2016-12-28,3.83,3.86,3.55,3.59,1492766,0
2016-12-29,3.59,3.65,3.45,3.5,1372055,0
2016-12-30,3.5,3.6,3.35,3.39,1913837,0
2017-01-03,3.54,3.67,3.5,3.655,1679947,0
2017-01-04,3.71,3.92,3.64,3.88,1974518,0
2017-01-05,3.91,3.91,3.675,3.76,1142115,0
2017-01-06,3.76,3.8,3.69,3.72,1115606,0
2017-01-09,3.76,3.85,3.69,3.77,1253482,0
2017-01-10,3.84,3.91,3.77,3.82,1185899,0
2017-01-11,3.83,3.8732,3.6201,3.71,1962010,0
2017-01-12,3.73,3.77,3.6,3.67,1247195,0
2017-01-13,3.69,3.77,3.655,3.7,959102,0
2017-01-17,3.73,3.76,3.51,3.55,1584601,0
2017-01-18,3.55,3.61,3.48,3.55,951103,0
2017-01-19,3.57,3.5788,3.45,3.48,781689,0
2017-01-20,3.49,3.59,3.47,3.51,791619,0
2017-01-23,3.5,3.55,3.41,3.45,980119,0
2017-01-24,3.36,3.52,3.35,3.49,1037133,0
2017-01-25,3.63,3.77,3.59,3.73,2234124,0
2017-01-26,3.73,3.74,3.6,3.6,1000844,0
2017-01-27,3.6,3.65,3.56,3.64,714523,0
2017-01-30,3.63,3.65,3.5,3.51,992201,0
2017-01-31,3.46,3.71,3.46,3.69,1192806,0
2017-02-01,3.73,3.75,3.64,3.7,949643,0
2017-02-02,3.7,3.7,3.62,3.66,729191,0
2017-02-03,3.67,3.7037,3.57,3.7,1078438,0
2017-02-06,3.72,3.85,3.67,3.83,1482489,0
2017-02-07,3.84,3.8451,3.62,3.67,1596725,0
2017-02-08,3.69,3.69,3.6,3.68,880129,0
2017-02-09,3.74,3.77,3.63,3.77,1371765,0
2017-02-10,3.25,3.3,3.14,3.19,5605902,0
2017-02-13,3.22,3.23,3,3.05,3466587,0
2017-02-14,3.01,3.0299,2.88,2.98,3257651,0
2017-02-15,2.99,3,2.88,2.97,1916737,0
2017-02-16,2.97,3,2.86,2.89,1590631,0
2017-02-17,2.9,2.98,2.84,2.97,1240246,0
2017-02-21,3.04,3.05,2.95,3,1279744,0
2017-02-22,3,3.0082,2.9,2.97,1536659,0
2017-02-23,2.95,3.02,2.9,2.97,1002765,0
2017-02-24,2.95,3.005,2.9199,2.97,949660,0
2017-02-27,2.97,3.2,2.97,3.195,1499281,0
2017-02-28,3.23,3.24,3.11,3.12,1083803,0
2017-03-01,3.15,3.23,3.11,3.17,957526,0
2017-03-02,3.13,3.17,2.98,2.99,1179697,0
2017-03-03,2.99,3.09,2.98,3.01,905007,0
2017-03-06,2.99,3.01,2.92,2.92,1386985,0
2017-03-07,2.9,2.97,2.85,2.87,1007731,0
2017-03-08,2.89,2.93,2.845,2.86,870676,0
2017-03-09,2.86,2.88,2.76,2.82,1258177,0
2017-03-10,2.8,2.95,2.77,2.91,795772,0
2017-03-13,2.8955,2.99,2.88,2.91,824298,0
2017-03-14,2.9,2.96,2.85,2.91,548483,0
2017-03-15,2.92,3.06,2.87,3.05,1201653,0
2017-03-16,3.03,3.09,3.02,3.06,772026,0
2017-03-17,3.03,3.25,3.01,3.25,1967734,0
2017-03-20,3.25,3.26,3.09,3.19,1055459,0
2017-03-21,3.19,3.21,2.991,3.01,1093802,0
2017-03-22,3,3.065,2.94,3.01,1041381,0
2017-03-23,3,3.07,2.99,3.01,569212,0
2017-03-24,3.01,3.13,3,3.03,698770,0
2017-03-27,3,3.15,2.94,3.1,976164,0
2017-03-28,3.08,3.12,3.03,3.03,723297,0
2017-03-29,3.03,3.17,3.03,3.08,847735,0
2017-03-30,3.15,3.17,3.07,3.08,663696,0
2017-03-31,3.08,3.2,3.07,3.18,998208,0
2017-04-03,3.17,3.19,3.06,3.06,629589,0
2017-04-04,3.06,3.11,3,3.03,848036,0
2017-04-05,3.04,3.07,2.96,2.97,706461,0
2017-04-06,2.97,3.06,2.93,3.06,665695,0
2017-04-07,3.01,3.07,3.01,3.07,597107,0
2017-04-10,3.07,3.12,3.01,3.02,580619,0
2017-04-11,3.01,3.07,2.98,3.04,868360,0
2017-04-12,2.9,2.9176,2.82,2.84,2030941,0
2017-04-13,2.84,2.9,2.8,2.83,1281024,0
2017-04-17,2.83,2.86,2.74,2.77,976268,0
2017-04-18,2.75,2.76,2.58,2.69,1915831,0
2017-04-19,2.7,2.74,2.59,2.62,988444,0
2017-04-20,2.63,2.7,2.62,2.68,688936,0
2017-04-21,2.67,2.71,2.64,2.71,695426,0
2017-04-24,2.75,2.77,2.68,2.73,689364,0
2017-04-25,2.8,2.81,2.74,2.78,608139,0
2017-04-26,2.77,2.85,2.75,2.85,720153,0
2017-04-27,2.85,2.9,2.84,2.89,573603,0
2017-04-28,2.89,2.91,2.85,2.9,750326,0
2017-05-01,2.93,3.13,2.93,2.97,1769676,0
2017-05-02,2.95,2.9601,2.8,2.8,937381,0
2017-05-03,2.8,2.81,2.73,2.76,635526,0
2017-05-04,2.76,2.78,2.69,2.7,713921,0
2017-05-05,2.7,2.7222,2.66,2.71,736830,0
2017-05-08,2.71,2.75,2.68,2.72,549433,0
2017-05-09,2.72,2.74,2.68,2.71,442333,0
2017-05-10,2.69,2.73,2.64,2.72,785194,0
2017-05-11,2.72,2.76,2.66,2.71,608758,0
2017-05-12,2.71,2.9,2.7,2.82,1317115,0
2017-05-15,2.83,2.83,2.75,2.79,681553,0
2017-05-16,2.79,2.94,2.72,2.93,1339090,0
2017-05-17,2.9,2.9,2.76,2.8,1191877,0
2017-05-18,2.78,2.91,2.77,2.88,818169,0
2017-05-19,2.88,2.92,2.77,2.79,554057,0
2017-05-22,2.82,2.8488,2.73,2.81,746410,0
2017-05-23,2.82,2.85,2.79,2.83,551391,0
2017-05-24,2.83,2.91,2.81,2.85,641804,0
2017-05-25,2.86,2.89,2.79,2.85,512251,0
2017-05-26,2.84,2.95,2.81,2.94,1061687,0
2017-05-30,2.94,3.1901,2.92,2.98,2197335,0
2017-05-31,2.99,3,2.8264,2.83,1363270,0
2017-06-01,2.83,3,2.83,2.94,775160,0
2017-06-02,2.93,3.03,2.93,2.97,700200,0
2017-06-05,2.99,3.02,2.88,2.96,544698,0
2017-06-06,2.95,2.95,2.86,2.87,1085915,0
2017-06-07,2.87,2.93,2.78,2.83,1199186,0
2017-06-08,2.88,2.92,2.71,2.72,1583210,0
2017-06-09,2.73,2.73,2.55,2.69,1790946,0
2017-06-12,2.68,2.74,2.63,2.69,953901,0
2017-06-13,2.7,2.71,2.66,2.67,519513,0
2017-06-14,2.67,2.7,2.58,2.65,706797,0
2017-06-15,2.63,2.67,2.6,2.63,590807,0
2017-06-16,2.58,2.62,2.57,2.61,919666,0
2017-06-19,2.63,2.68,2.61,2.66,714337,0
2017-06-20,2.68,2.74,2.62,2.66,883866,0
2017-06-21,2.67,2.735,2.65,2.67,872537,0
2017-06-22,2.74,2.77,2.68,2.71,564025,0
2017-06-23,2.71,2.77,2.675,2.76,1307002,0
2017-06-26,2.76,2.78,2.7,2.74,572416,0
2017-06-27,2.73,2.76,2.64,2.66,698006,0
2017-06-28,2.66,2.715,2.65,2.69,763138,0
2017-06-29,2.68,2.69,2.6,2.64,689545,0
2017-06-30,2.65,2.68,2.61,2.63,409975,0
2017-07-03,2.63,2.675,2.63,2.67,272536,0
2017-07-05,2.67,2.72,2.66,2.71,851651,0
2017-07-06,2.67,2.705,2.62,2.64,533701,0
2017-07-07,2.65,2.72,2.63,2.72,658394,0
2017-07-10,2.71,2.715,2.63,2.63,478481,0
2017-07-11,2.61,2.7,2.61,2.65,428198,0
2017-07-12,2.65,2.7,2.65,2.67,346372,0
2017-07-13,2.66,2.68,2.6,2.67,653837,0
2017-07-14,2.64,2.69,2.62,2.63,353647,0
2017-07-17,2.62,2.655,2.54,2.56,1052917,0
2017-07-18,2.57,2.57,2.47,2.48,897302,0
2017-07-19,2.42,2.48,2.3,2.37,1322780,0
2017-07-20,2.38,2.38,2.3,2.32,1012287,0
2017-07-21,2.32,2.43,2.295,2.37,918894,0
2017-07-24,2.36,2.42,2.33,2.4,551734,0
2017-07-25,2.42,2.42,2.38,2.39,476467,0
2017-07-26,2.38,2.42,2.33,2.38,394038,0
2017-07-27,2.39,2.42,2.32,2.35,627246,0
2017-07-28,2.33,2.39,2.31,2.34,527010,0
2017-07-31,2.33,2.35,2.29,2.3499,432381,0
2017-08-01,2.36,2.36,2.16,2.16,1077300,0
2017-08-02,2.17,2.26,2.1,2.13,1748201,0
2017-08-03,2.11,2.18,2.04,2.14,1106536,0
2017-08-04,2.1599,2.24,2.1352,2.2,676405,0
2017-08-07,2.21,2.25,2.2,2.21,538670,0
2017-08-08,2.19,2.225,2.09,2.1,654649,0
2017-08-09,2.09,2.13,2.07,2.08,706657,0
2017-08-10,2.22,2.28,2.045,2.07,1513155,0
2017-08-11,2.1,2.11,2,2.1,1137713,0
2017-08-14,2.1,2.22,2.1,2.18,753187,0
2017-08-15,2.16,2.23,2.14,2.14,526011,0
2017-08-16,2.15,2.18,2.05,2.08,768906,0
2017-08-17,2.06,2.1,2,2.01,607397,0
2017-08-18,2,2.01,1.82,1.85,2280337,0
2017-08-21,1.85,1.9,1.75,1.81,843733,0
2017-08-22,1.81,1.99,1.81,1.95,925423,0
2017-08-23,1.96,1.98,1.87,1.88,648094,0
2017-08-24,1.88,1.975,1.88,1.97,525106,0
2017-08-25,1.96,1.99,1.93,1.97,462825,0
2017-08-28,1.99,1.99,1.92,1.93,422064,0
2017-08-29,1.9,1.97,1.85,1.93,775644,0
2017-08-30,1.93,1.96,1.91,1.95,343272,0
2017-08-31,1.95,2.1,1.95,2.08,1034931,0
2017-09-01,2.08,2.15,2.03,2.05,700893,0
2017-09-05,2.04,2.105,2.01,2.07,764099,0
2017-09-06,2.08,2.22,2.08,2.16,1215396,0
2017-09-07,2.17,2.24,2.12,2.17,854404,0
2017-09-08,2.18,2.235,2.12,2.17,602907,0
2017-09-11,2.19,2.33,2.1899,2.27,1075755,0
2017-09-12,2.31,2.32,2.22,2.25,900975,0
2017-09-13,2.26,2.36,2.2343,2.34,936404,0
2017-09-14,2.36,2.3799,2.22,2.26,789644,0
2017-09-15,2.28,2.3,2.11,2.12,1352203,0
2017-09-18,2.15,2.195,1.99,1.99,1818962,0
2017-09-19,2.01,2.05,2,2.03,952983,0
2017-09-20,2.04,2.1259,2.02,2.06,687668,0
2017-09-21,2.08,2.08,2.01,2.01,423873,0
2017-09-22,2.01,2.03,1.96,1.97,579768,0
2017-09-25,1.96,2.06,1.95,1.99,778708,0
2017-09-26,1.99,2.07,1.99,2,1017637,0
2017-09-27,2.01,2.2,2,2.16,1276961,0
2017-09-28,2.18,2.24,2.15,2.18,929469,0
2017-09-29,2.15,2.265,2.12,2.22,808039,0
2017-10-02,2.22,2.28,2.19,2.23,710056,0
2017-10-03,2.2,2.24,2.16,2.21,496022,0
2017-10-04,2.19,2.22,2.03,2.04,1233798,0
2017-10-05,2.04,2.08,2,2.07,926844,0
2017-10-06,2.08,2.08,2.01,2.04,547679,0
2017-10-09,2.04,2.04,1.95,1.95,916724,0
2017-10-10,1.95,1.98,1.69,1.7,5350650,0
2017-10-11,1.77,1.85,1.66,1.675,4059238,0
2017-10-12,1.66,1.68,1.46,1.5,3693188,0
2017-10-13,1.49,1.7,1.48,1.56,2645706,0
2017-10-16,1.64,1.68,1.46,1.48,2331422,0
2017-10-17,1.46,1.53,1.3237,1.52,1608998,0
2017-10-18,1.48,1.52,1.47,1.48,705195,0
2017-10-19,1.46,1.46,1.37,1.4,1627450,0
2017-10-20,1.53,1.8,1.45,1.61,5574922,0
2017-10-23,1.62,1.73,1.6,1.66,2215319,0
2017-10-24,1.69,1.69,1.54,1.54,1338787,0
2017-10-25,1.55,1.57,1.5,1.52,990849,0
2017-10-26,1.52,1.6,1.5,1.5,915438,0
2017-10-27,1.51,1.55,1.5,1.54,703044,0
2017-10-30,1.53,1.58,1.47,1.49,790947,0
2017-10-31,1.51,1.62,1.51,1.59,890726,0
2017-11-01,1.64,1.64,1.55,1.56,674289,0
2017-11-02,1.55,1.63,1.5241,1.57,661947,0
2017-11-03,1.56,1.62,1.54,1.56,564765,0
2017-11-06,1.58,1.59,1.5,1.53,748955,0
2017-11-07,1.56,1.56,1.48,1.48,544135,0
2017-11-08,1.48,1.53,1.45,1.48,526062,0
2017-11-09,1.48,1.5,1.45,1.49,714887,0
2017-11-10,1.4,1.59,1.4,1.54,1142644,0
