Date,Open,High,Low,Close,Volume,OpenInt
2014-03-21,20.8,21.175,18,18.125,255110,0
2014-03-24,18.5,18.75,16.875,16.9,44861,0
2014-03-25,18.1,18.225,17.5,17.825,37733,0
2014-03-26,17.875,18.1,17,17.325,22520,0
2014-03-27,18.1,18.1,16.875,16.875,28318,0
2014-03-28,17.55,17.625,16.627,17.3,26262,0
2014-03-31,17.475,17.625,17,17.1,8744,0
2014-04-01,16.975,17.125,16.275,16.875,32336,0
2014-04-02,16.875,17.5,16.875,17.5,16782,0
2014-04-03,17.65,17.725,17.025,17.475,16337,0
2014-04-04,17.3,17.45,17,17.25,6438,0
2014-04-07,17.175,17.875,17,17.225,6755,0
2014-04-08,16.95,17.6,16.95,17.475,7593,0
2014-04-09,17.225,17.875,17.225,17.85,23186,0
2014-04-10,17.8,17.825,16.95,17.625,9507,0
2014-04-11,17.75,17.875,17.425,17.875,7344,0
2014-04-14,17.825,17.875,17.425,17.575,4430,0
2014-04-15,17.3,17.475,17,17.112,20196,0
2014-04-16,17.075,17.6,16.625,16.9,17328,0
2014-04-17,17,17.55,16.875,17.5,11192,0
2014-04-21,17.1,17.35,17,17.325,8276,0
2014-04-22,17.15,17.2,17,17.175,5791,0
2014-04-23,17.175,17.475,17.175,17.475,4500,0
2014-04-24,17.488,17.488,17.125,17.4,5246,0
2014-04-25,17.2,17.35,17,17.35,10605,0
2014-04-28,17.075,17.425,16.75,17.425,9408,0
2014-04-29,17.025,17.325,16.9,17.275,7247,0
2014-04-30,17,17.25,16.675,17.117,56964,0
2014-05-01,17.45,17.45,16.078,16.85,9820,0
2014-05-02,17.1,17.125,16,16.125,10590,0
2014-05-05,16.575,16.575,15.775,15.875,3675,0
2014-05-06,16.1,16.5,15.975,16.1,2990,0
2014-05-07,16,16.002,15.5,15.7,4462,0
2014-05-08,15.175,15.625,14.925,15.475,8386,0
2014-05-09,15.55,16.025,15.3,15.75,4385,0
2014-05-12,15.75,16.325,15.75,15.924,1980,0
2014-05-13,16,16.05,15.375,15.75,1452,0
2014-05-14,15.95,17.25,15.375,16.6,26216,0
2014-05-15,16.75,17.375,16.625,16.75,12200,0
2014-05-16,17.125,17.125,16.502,16.502,6397,0
2014-05-19,16.375,16.65,16.375,16.375,7638,0
2014-05-20,16.5,16.5,16.375,16.4,1952,0
2014-05-21,16.4,17.075,16.375,17.075,9364,0
2014-05-22,16.75,16.75,15.85,15.85,1506,0
2014-05-23,16.3,16.4,15.775,15.775,9446,0
2014-05-27,15.9,15.9,15.25,15.725,8625,0
2014-05-28,15.797,15.8,14.925,15.15,16896,0
2014-05-29,15.125,15.825,15.125,15.8,10646,0
2014-05-30,16.125,16.125,15.875,15.875,2278,0
2014-06-02,15.775,16.554,15.775,16.275,1660,0
2014-06-03,16.375,16.975,16.375,16.615,2028,0
2014-06-04,16.4,16.85,15.65,15.675,8064,0
2014-06-05,15.922,15.925,15.8,15.889,1805,0
2014-06-06,15.9,16.825,15.9,16.05,3183,0
2014-06-09,15.75,16.765,15.75,16.45,4693,0
2014-06-10,15.775,17,15.775,16.95,3000,0
2014-06-11,16.85,16.85,16.3,16.7,594,0
2014-06-12,16.8,17.125,16.575,16.875,4535,0
2014-06-13,15.775,16.987,15.775,16.85,6272,0
2014-06-16,16.25,17.125,16.25,17.1,4948,0
2014-06-17,16.9,16.9,16.25,16.6,3854,0
2014-06-18,17.125,17.125,15.912,16.35,8667,0
2014-06-19,16.875,16.875,16.25,16.525,7438,0
2014-06-20,16.25,16.575,14.375,14.375,20967,0
2014-06-23,15.5,15.682,14.75,15,15178,0
2014-06-24,16.2,16.2,15,15.542,4940,0
2014-06-25,15.775,16.125,15,15.225,9063,0
2014-06-26,16.122,16.246,15.75,16.175,4768,0
2014-06-27,16.175,16.25,15.675,15.675,9672,0
2014-06-30,15.675,16.225,14.9,14.975,12854,0
2014-07-01,15.824,15.824,15.025,15.325,730,0
2014-07-02,14.975,15.375,14.975,15,2520,0
2014-07-03,14.95,15.425,14.95,15.425,132,0
2014-07-07,15.525,15.55,15.495,15.495,604,0
2014-07-08,15.45,15.5,15,15,2438,0
2014-07-09,14.975,15.15,14.875,14.875,616,0
2014-07-10,15,15,14.5,14.5,4216,0
2014-07-11,14.576,15.225,14.576,14.75,7230,0
2014-07-14,15,16.225,14.625,14.675,8289,0
2014-07-15,14.925,15.502,14.375,14.375,8443,0
2014-07-16,15.95,15.95,14.5,15,4377,0
2014-07-17,15,15.075,14.525,14.55,4597,0
2014-07-18,14.825,14.825,13.8,13.8,24755,0
2014-07-21,13.825,13.826,13.125,13.525,4211,0
2014-07-22,13.75,13.75,13.125,13.225,9648,0
2014-07-23,13.1,13.3,12.5,12.625,19543,0
2014-07-24,12.575,14.95,12.575,13.55,4648,0
2014-07-25,14.375,15.325,14.375,15.05,10605,0
2014-07-28,15.45,15.875,14,14.075,3377,0
2014-07-29,14.05,15.4,14,15.4,6589,0
2014-07-30,15.125,15.2,14.25,14.25,3354,0
2014-07-31,13.75,14.225,13.5,13.525,3555,0
2014-08-01,13.875,14.375,13.6,14,3268,0
2014-08-04,14.65,14.75,13.5,13.925,2398,0
2014-08-05,13.5,14.275,13,13,8389,0
2014-08-06,14.375,14.6,13.125,13.25,11885,0
2014-08-07,13.1,14.4,13.075,13.325,715,0
2014-08-08,13.05,13.375,13,13,16648,0
2014-08-11,13.275,13.55,13.275,13.55,316,0
2014-08-12,13.5,13.55,13.125,13.5,1938,0
2014-08-13,13.3,13.975,12.9,12.9,3346,0
2014-08-14,13.625,13.875,13.25,13.325,2518,0
2014-08-15,13.3,13.5,13.125,13.5,5700,0
2014-08-18,13.125,13.625,13.125,13.4,3557,0
2014-08-19,13.275,13.675,13.125,13.575,7416,0
2014-08-20,13.4,14.424,13.388,14,12857,0
2014-08-21,13.925,13.925,13.025,13.65,10875,0
2014-08-22,13.975,14.042,13.025,13.1,13564,0
2014-08-25,13.7,13.739,12.65,13.025,6012,0
2014-08-26,13.15,13.375,12.725,13,5226,0
2014-08-27,13.275,13.275,12.55,12.55,8468,0
2014-08-28,12.975,12.975,12.5,12.65,6545,0
2014-08-29,12.85,13.75,12.675,13,15349,0
2014-09-02,13.425,14.375,13.425,14.375,10353,0
2014-09-03,14.45,14.45,13.8,14.35,9273,0
2014-09-04,14.375,14.375,13.225,13.225,4038,0
2014-09-05,13.8,13.8,13.15,13.5,2760,0
2014-09-08,13.5,13.675,13.225,13.4,704,0
2014-09-09,13.55,13.698,13.225,13.649,2677,0
2014-09-10,13.7,13.7,13.125,13.125,3057,0
2014-09-11,13.025,13.65,13.025,13.25,5406,0
2014-09-12,12.4,13.5,12.125,12.65,18559,0
2014-09-15,12.575,12.7,12.45,12.45,1249,0
2014-09-16,12.325,12.35,11.75,11.75,11342,0
2014-09-17,12,12.175,11.3,11.5,5203,0
2014-09-18,10.125,12.075,10.125,11.5,4850,0
2014-09-19,10.9,11.999,10.9,11.5,4084,0
2014-09-22,12.025,12.5,11.575,11.825,13574,0
2014-09-23,12.625,12.625,11.5,11.5,3779,0
2014-09-24,11.75,12.35,11,12.325,1670,0
2014-09-25,12.6,12.6,12.075,12.5,2545,0
2014-09-26,12.5,12.5,11.625,12.05,2321,0
2014-09-29,11.725,11.75,11.525,11.6,737,0
2014-09-30,11.575,12.175,11.575,12.1,1914,0
2014-10-01,12.6,14.125,12.6,14.125,23757,0
2014-10-02,14.25,14.25,13.44,13.75,10483,0
2014-10-03,12.05,14.125,12.05,13.725,13393,0
2014-10-06,14.05,14.05,12.5,12.5,4980,0
2014-10-07,11.925,12.625,11.575,11.825,3896,0
2014-10-08,11.225,12.625,11.125,12.132,11283,0
2014-10-09,11.4,12.45,10.7,11.7,9343,0
2014-10-10,10.85,11.552,10.8,11.15,9340,0
2014-10-13,11.225,13.725,11.225,12.25,52106,0
2014-10-14,11.65,13.375,10.9,11.15,22691,0
2014-10-15,10.8,11.25,10.075,10.82,13378,0
2014-10-16,10.5,11.8,10.375,11.775,6698,0
2014-10-17,11.325,11.825,10.6,10.6,5672,0
2014-10-20,10.625,12.15,10.509,11.477,6760,0
2014-10-21,10.875,12.5,10.75,12.35,7133,0
2014-10-22,11.578,12.25,11.325,11.825,4869,0
2014-10-23,11.375,12.185,11.365,11.575,2490,0
2014-10-24,11.65,12.25,11.575,11.7,2935,0
2014-10-27,11.75,11.8,11.575,11.6,2776,0
2014-10-28,11.575,11.875,10.874,10.9,10788,0
2014-10-29,10.5,11.075,10.3,10.575,17960,0
2014-10-30,10.475,11.125,10.052,10.7,4644,0
2014-10-31,10.8,10.975,10.25,10.645,2454,0
2014-11-03,10.5,10.85,10.15,10.45,1456,0
2014-11-04,10.984,10.984,10.5,10.625,2498,0
2014-11-05,10.65,10.9,10.65,10.875,1962,0
2014-11-06,11,11,10.5,10.775,1890,0
2014-11-07,10.575,10.95,10.575,10.725,6540,0
2014-11-10,10.649,10.904,10.625,10.875,4741,0
2014-11-11,10.724,10.938,10.525,10.8,5371,0
2014-11-12,10.875,13.4,10.8,12.075,51848,0
2014-11-13,11.4,11.475,10.5,11,21471,0
2014-11-14,10.7,11.2,10.5,10.975,15586,0
2014-11-17,10.85,11.175,10.85,11.175,7052,0
2014-11-18,11.25,11.375,11.085,11.275,2280,0
2014-11-19,10.775,11.375,10.7,11.375,2008,0
2014-11-20,10.875,10.875,10.225,10.35,7775,0
2014-11-21,10.15,10.325,9.775,10.025,6049,0
2014-11-24,9.9,10.25,9.9,10.2,6301,0
2014-11-25,10.125,10.325,10,10,9642,0
2014-11-26,10,10.325,9.775,9.975,24800,0
2014-11-28,10.001,10.225,9.75,10.2,7632,0
2014-12-01,10.17,10.5,9.825,10.425,22582,0
2014-12-02,10.225,10.408,10.175,10.25,1187,0
2014-12-03,10.325,10.5,10.2,10.325,2510,0
2014-12-04,10.125,10.282,10.125,10.125,1382,0
2014-12-05,10.375,10.421,9.95,10.125,6270,0
2014-12-08,10.6,10.6,10.048,10.25,2141,0
2014-12-09,10.475,10.475,10,10.35,1160,0
2014-12-10,10,10.193,10,10.075,560,0
2014-12-11,10.05,10.425,10,10,6082,0
2014-12-12,10,10.075,9.575,9.575,9291,0
2014-12-15,9.825,10.225,9.25,9.425,4846,0
2014-12-16,9.45,9.45,8.52,8.925,5280,0
2014-12-17,8.875,9.075,8.875,9.075,992,0
2014-12-18,8.8,8.825,8.775,8.8125,761,0
2014-12-19,8.75,9.175,8.75,8.8,2461,0
2014-12-22,8.8002,9.15,8.8,8.8002,2136,0
2014-12-23,8.85,8.889,8.8,8.8718,1087,0
2014-12-24,8.9,9.125,8.525,9.125,9318,0
2014-12-26,8.45,9.1,8.275,8.4,19159,0
2014-12-29,8.4,8.85,8.4,8.55,5296,0
2014-12-30,8.675,8.7475,8.6,8.7,1967,0
2014-12-31,8.75,9.1,8.7482,8.75,14826,0
2015-01-02,8.775,8.8,8.775,8.8,3329,0
2015-01-05,8.75,8.975,8.75,8.8,2768,0
2015-01-06,8.9,8.9748,8.9,8.9,2400,0
2015-01-07,8.7775,8.975,8.7775,8.825,2421,0
2015-01-08,8.9345,8.9345,8.875,8.8752,160,0
2015-01-09,8.8248,9.125,8.8248,9.075,8115,0
2015-01-12,9,9.075,8.975,8.975,2366,0
2015-01-13,9.0247,9.025,8.9605,8.975,6743,0
2015-01-14,9.025,9.2,9,9.2,3397,0
2015-01-15,9.225,9.65,9.175,9.175,5480,0
2015-01-16,8.9352,10.325,8.9352,9.65,1510,0
2015-01-20,9.8,10,8.9,9.85,5231,0
2015-01-21,9.3,10.125,9.2875,9.375,7851,0
2015-01-22,9.425,10.398,9.025,10.398,6220,0
2015-01-23,9.775,10.3,9.2,10.3,5960,0
2015-01-26,9.95,10.675,9.925,10.5,2015,0
2015-01-27,10.125,11.25,10,10.825,5576,0
2015-01-28,11.25,11.25,9.925,10.65,25045,0
2015-01-29,10.25,10.75,10.175,10.25,4808,0
2015-01-30,10.75,10.775,9.975,10.225,4974,0
2015-02-02,9.676,10.5,9.676,9.925,5456,0
2015-02-03,10.025,10.225,9.95,10.225,2758,0
2015-02-04,10.025,11.175,10,11.175,12310,0
2015-02-05,11.175,11.175,10.625,10.675,2400,0
2015-02-06,10.125,10.925,10.125,10.2,1854,0
2015-02-09,10.025,10.15,10.025,10.025,760,0
2015-02-10,10.225,10.55,9.9,10.5,978,0
2015-02-11,10.125,10.125,10.1,10.1,160,0
2015-02-12,10.025,10.3,10.025,10.3,706,0
2015-02-13,10.5,10.5,10.5,10.5,460,0
2015-02-17,10.05,10.3,9.8,9.8,200,0
2015-02-18,10.2,10.2,9.75,9.75,5104,0
2015-02-19,9.875,11.599,9.875,10.225,41450,0
2015-02-20,10.375,10.472,9.825,10.15,5540,0
2015-02-23,10.375,10.45,10.15,10.425,596,0
2015-02-24,10.5,10.5,10,10.05,4300,0
2015-02-25,9.775,10.192,9.775,10,3799,0
2015-02-26,9.95,9.95,9.8,9.825,2285,0
2015-02-27,9.875,9.9,9.625,9.682,3960,0
2015-03-02,11.2,11.2,9.825,9.825,440,0
2015-03-03,9.775,9.775,9.675,9.675,1040,0
2015-03-04,9.75,9.75,9.4,9.475,720,0
2015-03-05,9.5,11.075,9.5,9.85,2800,0
2015-03-06,10.5,10.525,10.025,10.175,3680,0
2015-03-09,10.075,10.1,9.45,9.975,8880,0
2015-03-10,9.875,9.875,9.125,9.5,1880,0
2015-03-11,9.475,9.6,9.175,9.175,640,0
2015-03-12,9.15,9.6,9.15,9.5,3280,0
2015-03-13,9.85,9.85,9.775,9.775,960,0
2015-03-16,11.1,11.375,10,10.825,12000,0
2015-03-17,10.55,10.95,10.525,10.6,3440,0
2015-03-18,10.625,10.75,9.525,10,4240,0
2015-03-19,10.05,10.175,10.05,10.05,2240,0
2015-03-20,10.475,10.5,10.175,10.25,4720,0
2015-03-23,10.625,10.625,10.25,10.575,3600,0
2015-03-24,10.3,10.6,10.275,10.6,200,0
2015-03-25,10.275,10.275,9.075,9.075,7000,0
2015-03-26,9.125,9.525,8.65,9.425,2560,0
2015-03-27,9,9.025,8.375,8.525,6840,0
2015-03-30,8.25,8.75,8.125,8.5,4360,0
2015-03-31,8.25,8.675,8.25,8.6,5920,0
2015-04-01,8.275,8.4,8.275,8.375,320,0
2015-04-02,8.575,8.625,8.5,8.625,1040,0
2015-04-06,8.05,8.6,7.925,8.025,960,0
2015-04-07,8.133,8.133,7.25,8,2442,0
2015-04-08,8.1,8.375,8.1,8.225,920,0
2015-04-09,8.325,9.225,8.15,8.225,2590,0
2015-04-10,9.1,9.1,8.55,9,480,0
2015-04-13,8.55,8.6,8.225,8.375,2440,0
2015-04-14,8.075,8.075,8.075,8.075,400,0
2015-04-15,8.375,9.85,8.35,8.75,7984,0
2015-04-16,8.9,9.65,8.9,9.35,3778,0
2015-04-17,9.25,9.25,9,9,320,0
2015-04-20,8.725,9.475,8.725,9.475,2251,0
2015-04-21,9.425,9.85,8.575,9.85,5083,0
2015-04-22,9.875,10.7,8.775,9.175,6643,0
2015-04-23,9.2,9.225,8.675,9.225,520,0
2015-04-24,9.25,9.475,9.15,9.225,2920,0
2015-04-27,9.225,9.475,9.175,9.2,1360,0
2015-04-28,8.825,8.85,8.6,8.65,4240,0
2015-04-29,9,9,8.75,8.75,280,0
2015-04-30,8.675,8.75,8.375,8.375,1400,0
2015-05-01,8.875,9,8.5,8.75,1920,0
2015-05-04,9.425,9.7,8.975,9.325,2240,0
2015-05-05,9.525,10.1,9.275,10,6360,0
2015-05-06,9.775,10,9,9.7,7904,0
2015-05-07,9.15,9.475,8.75,9,6544,0
2015-05-08,9.625,9.95,9.125,9.125,800,0
2015-05-11,9.55,10.125,9.375,9.625,3040,0
2015-05-12,9.25,9.3,9.125,9.25,2365,0
2015-05-13,10.1,10.3,9.75,10.3,8800,0
2015-05-14,10.175,10.25,9.525,10.05,3360,0
2015-05-15,10.175,10.175,10.1,10.1,432,0
2015-05-18,9.8,9.875,9.625,9.625,620,0
2015-05-19,9.425,9.925,9.15,9.325,1600,0
2015-05-20,9.825,10,9.55,9.625,920,0
2015-05-21,10.25,10.25,9.925,9.975,2720,0
2015-05-22,10.05,10.05,10,10.025,280,0
2015-05-26,10,10.25,9.775,10.175,3581,0
2015-05-27,10.15,10.15,9.175,9.25,4720,0
2015-05-28,9.5,10.375,9.5,10.075,4480,0
2015-05-29,10.175,10.175,9.375,9.925,2640,0
2015-06-01,10.025,10.025,9.35,10,840,0
2015-06-02,9.3752,10.6,9.3752,10.125,3957,0
2015-06-03,10.475,10.5,9.4,9.525,18920,0
2015-06-04,10.15,12.125,10,10.525,96200,0
2015-06-05,11.5,11.725,10.15,10.5,27720,0
2015-06-08,11.125,11.25,10.6,10.875,8200,0
2015-06-09,10.65,10.95,10.1,10.35,9675,0
2015-06-10,10.325,10.55,10.2,10.2,4298,0
2015-06-11,10.175,10.5,9.7,9.7,4988,0
2015-06-12,10.275,10.5,10,10.125,14160,0
2015-06-15,10.975,12.825,10.725,12.65,237440,0
2015-06-16,14.55,14.55,11.41,11.8,126500,0
2015-06-17,12.45,12.45,11.08,11.95,48900,0
2015-06-18,12.84,12.84,11.12,11.21,32500,0
2015-06-19,11.3,11.6,10.2,10.35,34900,0
2015-06-22,10.03,10.96,9.62,10.86,87200,0
2015-06-23,10.8,10.9,10.512,10.87,24424,0
2015-06-24,10.8,11.39,10.69,11,45100,0
2015-06-25,11.38,11.38,10.21,11,34900,0
2015-06-26,11,11,9.75,9.75,52400,0
2015-06-29,9.83,10.16,9.15,9.36,20600,0
2015-06-30,9.72,9.79,8.04,9.6,57761,0
2015-07-01,9.41,9.83,9.15,9.15,8100,0
2015-07-02,9.49,9.61,8.34,8.34,17700,0
2015-07-06,9.13,9.13,8.65,9.05,3800,0
2015-07-07,9.1,9.1,8.29,8.82,13100,0
2015-07-08,8.87,8.87,8.4,8.41,4300,0
2015-07-09,8.4,8.4,8.05,8.05,18900,0
2015-07-10,8.22,8.4,7.81,8.4,48600,0
2015-07-13,8.17,8.5,8.14,8.44,4900,0
2015-07-14,8.31,8.6,7.76,8.59,17372,0
2015-07-15,8.45,8.45,8.15,8.17,1984,0
2015-07-16,8.22,8.22,8.16,8.22,1200,0
2015-07-17,8.1,8.1,7.71,7.75,6300,0
2015-07-20,7.75,7.78,6.88,7.2,13900,0
2015-07-21,6.84,7.2,6.55,6.83,22200,0
2015-07-22,6.6,6.6,5.52,6.58,38000,0
2015-07-23,6.4,6.4,5.75,5.98,30800,0
2015-07-24,6,6.31,5.65,5.84,20700,0
2015-07-27,5.83,6.4,5.2,6.4,15200,0
2015-07-28,6.5,6.6,6.41,6.46,12600,0
2015-07-29,6.4,6.6,6.4,6.6,5200,0
2015-07-30,6.35,6.55,5.63,6.54,13800,0
2015-07-31,6.52,6.8,6.41,6.8,22100,0
2015-08-03,6.78,6.78,6.61,6.61,876,0
2015-08-04,6.61,6.99,6.51,6.83,6000,0
2015-08-05,6.52,6.84,6.51,6.8,3900,0
2015-08-06,6.55,6.79,6.55,6.75,1668,0
2015-08-07,6.52,6.79,6.51,6.79,5500,0
2015-08-10,6.53,6.6,6.42,6.51,1600,0
2015-08-11,6.65,6.66,5.88,6.2227,10350,0
2015-08-12,6.49,6.49,5.94,5.95,8800,0
2015-08-13,5.75,6.5,5.43,5.91,7100,0
2015-08-14,6.15,6.38,5.56,5.79,11400,0
2015-08-17,5.58,6.1,5.51,5.81,6000,0
2015-08-18,6.01,6.9,5.56,6.3,21000,0
2015-08-19,6.4,6.44,6.12,6.24,6300,0
2015-08-20,6.6,6.6,6.06,6.06,5400,0
2015-08-21,6.06,6.06,5.5,5.76,14300,0
2015-08-24,4.8,5.13,4.303,4.303,19520,0
2015-08-25,4.51,4.96,4.5,4.96,6900,0
2015-08-26,4.5,5,4.32,5,3600,0
2015-08-27,5,5.98,4.9,5.5,10000,0
2015-08-28,5.53,5.63,5.25,5.63,9400,0
2015-08-31,5.55,5.69,5.22,5.69,3100,0
2015-09-01,5.31,5.69,5.31,5.69,1600,0
2015-09-02,5.66,5.7,5.28,5.32,16000,0
2015-09-03,5.58,5.58,5.15,5.55,8000,0
2015-09-04,5.5,5.52,5.13,5.5,2700,0
2015-09-08,5.48,5.67,5.4,5.51,4000,0
2015-09-09,5.55,5.7,5.36,5.7,6000,0
2015-09-10,5.69,6.3372,5.5,5.7,20213,0
2015-09-11,5.95,5.98,5.4,5.49,9600,0
2015-09-14,5.25,5.85,5.25,5.5,2700,0
2015-09-15,5.31,5.92,5.31,5.74,4500,0
2015-09-16,5.64,5.88,5.41,5.58,6300,0
2015-09-17,5.64,5.65,4.96,5.09,15200,0
2015-09-18,5.1,5.47,4.85,4.85,24900,0
2015-09-21,5.11,5.3,5.09,5.09,1800,0
2015-09-22,5.1,5.34,5.01,5.01,1900,0
2015-09-23,4.98,5.33,4.98,5.21,5700,0
2015-09-24,5.15,5.15,5.0001,5.15,4028,0
2015-09-25,4.94,5.43,4.75,4.79,2600,0
2015-09-28,4.79,4.91,4.32,4.91,3168,0
2015-09-29,4.84,4.95,4.3,4.53,18500,0
2015-09-30,4.33,6.14,4.33,4.91,76200,0
2015-10-01,5.1,5.1,4.69,4.98,6700,0
2015-10-02,4.74,4.87,4.7,4.87,3000,0
2015-10-05,4.74,5.26,4.73,5.03,8619,0
2015-10-06,4.73,4.98,4.7,4.8,6000,0
2015-10-07,4.95,4.95,4.8,4.95,4100,0
2015-10-08,4.9,4.9,4.9,4.9,2200,0
2015-10-09,4.84,5,4.75,4.75,6000,0
2015-10-12,4.66,4.66,4.51,4.52,1526,0
2015-10-13,4.33,4.5,4.14,4.22,4800,0
2015-10-14,4.37,4.37,3.87,4.36,4000,0
2015-10-15,4.15,4.5,4.1,4.5,3100,0
2015-10-16,4.51,4.9,4.5,4.9,2500,0
2015-10-19,5,5,4.4,4.8,26900,0
2015-10-20,4.715,4.7999,4.5001,4.75,7394,0
2015-10-21,4.74,4.74,4.56,4.58,2500,0
2015-10-22,4.65,4.65,4.02,4.24,9000,0
2015-10-23,4.48,4.48,4,4.47,35500,0
2015-10-26,4.24,4.24,3.85,3.86,8100,0
2015-10-27,3.87,3.89,3.45,3.47,7600,0
2015-10-28,3.42,3.45,3.3,3.41,10500,0
2015-10-29,3.38,3.97,3.38,3.66,20100,0
2015-10-30,3.84,3.85,3.65,3.7,1500,0
2015-11-02,3.5,4.015,3.48,4,10536,0
2015-11-03,4.13,4.13,4,4.1,1400,0
2015-11-04,4.12,4.12,3.5901,3.9055,3923,0
2015-11-05,4.1,4.1,4.1,4.1,1400,0
2015-11-06,3.91,4.25,3.9,4.25,5100,0
2015-11-09,4.25,4.25,4,4,2040,0
2015-11-10,3.84,3.85,3.65,3.7,5400,0
2015-11-11,3.72,4.87,3.7,4.63,33900,0
2015-11-12,4.5,4.63,4.45,4.6,12300,0
2015-11-13,4.52,4.75,4.5,4.7,17400,0
2015-11-16,4.7,5.35,4.7,5,43400,0
2015-11-17,5.13,5.23,4.58,5.2,16400,0
2015-11-18,5.25,5.3,5,5,11800,0
2015-11-19,5,5.45,4.99,5.37,16500,0
2015-11-20,5.45,5.56,4.92,5.39,27300,0
2015-11-23,5.01,5.28,5,5.26,8800,0
2015-11-24,5.15,5.23,4.91,4.96,22800,0
2015-11-25,5.36,5.4,4.89,5.4,8400,0
2015-11-27,5.19,5.19,5,5.05,1100,0
2015-11-30,5.09,5.28,4.74,5.04,7800,0
2015-12-01,5.19,5.19,4.864,5.01,4920,0
2015-12-02,5.09,5.15,5,5.05,11898,0
2015-12-03,5.05,5.14,4.72,5,11811,0
2015-12-04,5.11,5.11,4.8,5.09,10000,0
2015-12-07,4.95,5.18,4.5,4.65,10900,0
2015-12-08,4.89,5.1,4.75,4.75,16539,0
2015-12-09,5,5,4.65,4.65,13800,0
2015-12-10,4.95,5.07,4.75,4.8,12700,0
2015-12-11,4.75,4.75,4.33,4.6,4700,0
2015-12-14,4.7,4.7,3.82,3.82,32606,0
2015-12-15,3.77,4,3.71,3.75,4800,0
2015-12-16,3.74,4.6,3.54,4.01,12000,0
2015-12-17,4.25,4.57,4,4.33,13900,0
2015-12-18,4.47,4.84,4.26,4.72,12800,0
2015-12-21,4.54,4.76,4.5,4.5,5800,0
2015-12-22,4.95,4.95,4.33,4.36,11904,0
2015-12-23,4.66,4.66,4.48,4.5,3500,0
2015-12-24,4.51,4.5413,4.5,4.5413,1314,0
2015-12-28,4.45,4.5,3.8,3.93,23819,0
2015-12-29,3.9206,3.9206,3.66,3.7,81913,0
2015-12-30,3.65,4.41,3.65,3.955,14902,0
2015-12-31,3.87,4.43,3.5,4.2,11412,0
2016-01-04,4.3799,4.3799,3.58,3.83,12766,0
2016-01-05,3.7,4.25,3.654,4.25,10097,0
2016-01-06,4.94,4.94,3.91,4,30716,0
2016-01-07,3.736,3.74,3.5,3.55,8784,0
2016-01-08,3.96,4.07,3.6601,3.848,8825,0
2016-01-11,3.8999,3.8999,3.64,3.84,7072,0
2016-01-12,3.65,3.7044,3.65,3.6975,300,0
2016-01-13,3.7216,3.75,3.15,3.4,10360,0
2016-01-14,3.332,3.4201,3.1595,3.42,27890,0
2016-01-15,3.2501,3.302,3.13,3.13,4740,0
2016-01-19,3.24,3.34,2.9,2.9,23500,0
2016-01-20,2.915,2.97,2.73,2.73,11651,0
2016-01-21,3.1,3.26,2.83,3.04,38285,0
2016-01-22,3.04,3.24,3.01,3.15,11143,0
2016-01-25,3.19,3.22,2.94,3.16,5928,0
2016-01-26,2.871,2.9874,2.82,2.9,6295,0
2016-01-27,3.2,3.2,2.87,2.88,3877,0
2016-01-28,2.9844,3.1,2.694,2.736,40486,0
2016-01-29,2.753,3.18,2.72,2.8476,12033,0
2016-02-01,3.18,3.18,2.9,2.9499,7509,0
2016-02-02,2.9,2.9,2.81,2.82,841,0
2016-02-03,2.78,2.8,2.7,2.8,2650,0
2016-02-04,2.8,2.8501,2.8,2.85,3000,0
2016-02-05,2.99,2.99,2.81,2.95,13521,0
2016-02-09,2.9,3.14,2.49,2.6,6699,0
2016-02-10,2.4001,2.768,2.4001,2.51,14248,0
2016-02-11,2.5,2.55,2.42,2.4265,12021,0
2016-02-12,2.42,2.7056,2.42,2.45,2220,0
2016-02-16,2.42,2.4649,2.42,2.4649,437,0
2016-02-17,2.37,2.43,2.3,2.3,9638,0
2016-02-18,2.31,2.3195,2.298,2.298,1840,0
2016-02-19,2.265,2.2689,2.143,2.143,2640,0
2016-02-22,2.13,2.1356,1.921,2.02,13992,0
2016-02-23,2.13,2.41,2.01,2.32,27789,0
2016-02-24,2.42,2.56,2.396,2.519,16299,0
2016-02-25,2.4512,2.55,2.35,2.55,4183,0
2016-02-26,2.55,2.9,2.54,2.7274,16169,0
2016-02-29,2.815,2.9,2.815,2.85,15547,0
2016-03-01,2.8999,2.9,2.88,2.9,4100,0
2016-03-02,2.59,2.9,2.59,2.9,6287,0
2016-03-03,2.9,2.97,2.68,2.88,4201,0
2016-03-04,2.8862,3.89,2.8796,3.21,75186,0
2016-03-07,3.17,3.17,2.95,2.95,7552,0
2016-03-08,2.94,3.1,2.81,2.9,16318,0
2016-03-09,2.93,3.5,2.93,2.975,12978,0
2016-03-10,2.99,2.99,2.86,2.86,10264,0
2016-03-11,2.9398,3.14,2.8,2.8001,27713,0
2016-03-14,3.05,3.0689,2.75,2.85,5787,0
2016-03-15,3.0535,3.12,2.92,2.96,8169,0
2016-03-16,2.9501,3.03,2.9,2.99,7532,0
2016-03-17,3.0299,3.03,2.8,2.96,9370,0
2016-03-18,2.95,3,2.84,3,12444,0
2016-03-21,3.03,3.03,2.97,2.97,2511,0
2016-03-22,2.92,2.96,2.88,2.88,4025,0
2016-03-23,3,3.0799,2.89,2.9,56510,0
2016-03-24,2.95,3,2.8,2.98,25068,0
2016-03-28,2.9,3.05,2.79,2.79,70047,0
2016-03-29,2.96,3,2.79,2.91,13356,0
2016-03-30,2.78,2.98,2.78,2.93,1250,0
2016-04-01,2.9314,3,2.8385,2.94,3647,0
2016-04-04,2.9732,2.9732,2.77,2.77,12873,0
2016-04-05,2.78,2.97,2.78,2.97,9550,0
2016-04-06,3,3,2.9,3,7067,0
2016-04-07,2.98,3.2,2.98,3,70637,0
2016-04-08,2.96,3.13,2.93,2.93,11625,0
2016-04-11,2.93,3.01,2.82,2.89,6380,0
2016-04-12,2.9,2.9999,2.79,2.8,9785,0
2016-04-13,2.85,2.98,2.85,2.95,5790,0
2016-04-14,2.89,3.5,2.88,3.46,11913,0
2016-04-15,3.47,3.5,3.11,3.47,44409,0
2016-04-18,3.42,3.49,3.28,3.49,35356,0
2016-04-19,3.38,3.4199,3.3,3.339,9700,0
2016-04-20,3.3,3.49,3.21,3.37,22130,0
2016-04-21,3.28,3.41,3.1,3.2,22380,0
2016-04-22,3.12,3.39,3.12,3.31,22445,0
2016-04-25,3.3,3.49,3.3,3.4,15995,0
2016-04-26,3.32,3.45,3.32,3.4101,11400,0
2016-04-27,3.4756,3.4899,3.32,3.33,10240,0
2016-04-28,3.35,3.35,3.2,3.24,3300,0
2016-04-29,3.43,3.43,3.0989,3.32,8033,0
2016-05-02,3.26,3.26,2.913,2.92,13724,0
2016-05-03,3,3,2.7,2.875,8800,0
2016-05-04,2.85,2.85,2.73,2.75,3640,0
2016-05-05,2.9,2.9,2.5,2.55,16225,0
2016-05-06,2.55,2.55,2.5,2.5,7806,0
2016-05-09,2.51,2.6299,2.51,2.58,5804,0
2016-05-10,2.58,2.6,2.58,2.6,3600,0
2016-05-11,2.62,2.62,2.55,2.55,317,0
2016-05-12,2.74,2.75,2.6,2.6,18552,0
2016-05-13,2.57,2.6299,2.43,2.43,11719,0
2016-05-16,2.37,2.37,2.1501,2.1501,13214,0
2016-05-17,2.33,2.4554,2.22,2.22,12000,0
2016-05-18,2.4,2.55,2.19,2.2269,13500,0
2016-05-19,2.31,2.45,2.3,2.4,2900,0
2016-05-20,2.24,2.534,2.21,2.49,5834,0
2016-05-23,2.43,2.62,2.3,2.4,38795,0
2016-05-24,2.41,2.54,2.36,2.37,28840,0
2016-05-25,2.37,2.4603,2.25,2.26,23000,0
2016-05-26,2.31,2.3699,2.21,2.24,2067,0
2016-05-27,2.16,2.52,2.16,2.3501,1850,0
2016-05-31,2.42,2.42,2.42,2.42,104,0
2016-06-01,2.5076,2.5076,2.5076,2.5076,693,0
2016-06-02,2.4395,2.52,2.39,2.39,3738,0
2016-06-03,2.39,2.44,2.39,2.39,1600,0
2016-06-06,2.45,2.47,2.38,2.46,1625,0
2016-06-07,2.39,2.49,2.38,2.46,4600,0
2016-06-08,2.39,2.55,2.39,2.47,8450,0
2016-06-09,2.5499,2.5499,2.26,2.32,16379,0
2016-06-10,2.3,2.35,2.3,2.31,13806,0
2016-06-13,2.25,2.3099,1.97,2,66291,0
2016-06-14,2.12,2.12,1.84,1.8933,50901,0
2016-06-15,2.4499,3.59,2.4499,2.4499,519491,0
2016-06-16,2.45,3.44,2.4,2.5,1638299,0
2016-06-17,2.57,2.6499,2.11,2.31,140665,0
2016-06-20,2.28,2.34,2.03,2.19,132771,0
2016-06-21,2.17,2.17,1.94,2.14,86845,0
2016-06-22,2.21,2.21,2.01,2.0999,63965,0
2016-06-23,2.1,2.47,2.0601,2.43,87096,0
2016-06-24,2.4,2.46,2.17,2.25,137584,0
2016-06-27,2.23,2.28,2.05,2.14,96072,0
2016-06-28,2.12,2.185,1.89,1.96,102226,0
2016-06-29,1.95,2.007,1.91,1.9417,36388,0
2016-06-30,1.933,2,1.8844,1.98,27718,0
2016-07-01,2.01,2.17,1.95,2.0799,18936,0
2016-07-05,2.09,2.1008,1.88,1.97,63921,0
2016-07-06,1.9566,2.2,1.88,2.1,56335,0
2016-07-07,1.9988,2.2107,1.9988,2.16,28041,0
2016-07-08,2.11,2.15,2.06,2.08,33614,0
2016-07-11,2.07,2.2,2.06,2.06,47590,0
2016-07-12,2.09,2.15,2.06,2.15,85724,0
2016-07-13,2.1,2.3,2.1,2.19,67787,0
2016-07-14,2.1805,2.3,2.16,2.18,46019,0
2016-07-15,2.2091,2.3,2.155,2.252,96752,0
2016-07-18,2.2,2.3,2.16,2.2101,70551,0
2016-07-19,2.26,2.6292,2.1611,2.23,647189,0
2016-07-20,2.28,2.28,1.81,2.08,207703,0
2016-07-21,2.08,2.23,1.96,2.18,62930,0
2016-07-22,2.16,2.2499,2.1059,2.16,10226,0
2016-07-25,2.14,2.25,2.1,2.14,14579,0
2016-07-26,2.12,2.2099,1.95,2.07,136946,0
2016-07-27,2.11,2.26,1.9649,2.25,85310,0
2016-07-28,2.23,2.45,2.08,2.17,207189,0
2016-07-29,2.11,2.27,2.0301,2.12,40882,0
2016-08-01,2.15,2.156,2.02,2.0699,18415,0
2016-08-02,2.03,2.0678,2,2,41598,0
2016-08-03,2.0337,2.074,1.95,2.04,12796,0
2016-08-04,2.006,2.0693,1.85,1.9832,114784,0
2016-08-05,1.99,2.04,1.9,1.99,41267,0
2016-08-08,1.8819,2,1.8819,1.96,19003,0
2016-08-09,1.96,1.9699,1.8899,1.9699,28600,0
2016-08-10,1.821,1.94,1.821,1.9399,29347,0
2016-08-11,1.88,1.97,1.8501,1.92,41708,0
2016-08-12,1.94,2.08,1.9,1.96,87596,0
2016-08-15,2.08,2.08,1.83,1.883,40340,0
2016-08-16,1.94,1.9432,1.86,1.91,7149,0
2016-08-17,1.94,2.35,1.845,1.99,917084,0
2016-08-18,2.1,2.1,1.89,1.9299,112254,0
2016-08-19,1.91,1.97,1.88,1.92,79771,0
2016-08-22,1.9,1.94,1.82,1.87,67299,0
2016-08-23,1.86,1.95,1.82,1.88,21504,0
2016-08-24,1.9,1.912,1.77,1.81,63339,0
2016-08-25,1.8,1.814,1.7,1.79,75376,0
2016-08-26,1.77,1.77,1.63,1.66,112287,0
2016-08-29,1.74,1.74,1.62,1.69,50918,0
2016-08-30,1.6291,1.6416,1.61,1.61,24728,0
2016-08-31,1.6101,1.6599,1.47,1.5367,100267,0
2016-09-01,1.56,1.59,1.4,1.58,116199,0
2016-09-02,1.55,1.73,1.55,1.65,235552,0
2016-09-06,1.65,1.8,1.56,1.57,134656,0
2016-09-07,1.5248,1.71,1.5222,1.62,46396,0
2016-09-08,1.55,1.5999,1.51,1.54,33493,0
2016-09-09,1.5,1.649,1.37,1.58,169621,0
2016-09-12,1.65,1.71,1.605,1.69,31079,0
2016-09-13,1.7,1.79,1.55,1.66,115907,0
2016-09-14,1.64,1.7,1.58,1.65,59358,0
2016-09-15,1.63,1.73,1.57,1.6,49991,0
2016-09-16,1.6,1.65,1.51,1.59,88987,0
2016-09-19,1.58,1.65,1.54,1.6,19454,0
2016-09-20,1.58,1.64,1.47,1.55,85079,0
2016-09-21,1.54,1.61,1.54,1.6,48941,0
2016-09-22,1.52,1.6001,1.52,1.56,6715,0
2016-09-23,1.62,1.71,1.593,1.63,64029,0
2016-09-26,1.63,1.63,1.55,1.55,29314,0
2016-09-27,1.58,1.67,1.559,1.67,15021,0
2016-09-28,1.67,1.6757,1.55,1.57,19475,0
2016-09-29,1.55,1.568,1.538,1.54,9439,0
2016-09-30,1.54,1.67,1.41,1.65,275582,0
2016-10-03,1.61,1.64,1.51,1.64,18781,0
2016-10-04,1.68,1.81,1.611,1.64,95025,0
2016-10-05,1.69,1.75,1.65,1.69,56588,0
2016-10-06,1.73,1.76,1.682,1.71,57728,0
2016-10-07,1.77,1.8,1.55,1.71,308820,0
2016-10-10,1.59,1.67,1.5335,1.5601,58076,0
2016-10-11,1.56,1.8,1.501,1.6,1159662,0
2016-10-12,1.6168,1.6168,1.41,1.48,164931,0
2016-10-13,1.45,1.48,1.35,1.47,86072,0
2016-10-14,1.46,1.48,1.315,1.38,74135,0
2016-10-17,1.4,1.4,1.23,1.32,195643,0
2016-10-18,1.32,1.39,1.2,1.37,68748,0
2016-10-19,1.36,1.38,1.31,1.38,2036,0
2016-10-20,1.37,1.39,1.275,1.39,23733,0
2016-10-21,1.37,1.43,1.32,1.36,20279,0
2016-10-24,1.35,1.4368,1.35,1.4,35171,0
2016-10-25,1.41,1.53,1.3572,1.52,38078,0
2016-10-26,1.54,1.58,1.4,1.45,72705,0
2016-10-27,1.45,1.46,1.349,1.43,54827,0
2016-10-28,1.4,1.44,1.24,1.27,51781,0
2016-10-31,1.2923,1.33,1.2307,1.28,66167,0
2016-11-01,1.28,1.44,1.12,1.2,281039,0
2016-11-02,1.1952,1.207,1.03,1.09,90619,0
2016-11-03,1.1,1.13,1.0101,1.03,15058,0
2016-11-04,1.0301,1.0301,0.83,0.95,89754,0
2016-11-07,0.94,0.9676,0.76,0.831,105673,0
2016-11-08,0.831,0.91,0.8101,0.91,47443,0
2016-11-09,0.97,1.04,0.8662,0.95,42126,0
2016-11-10,0.93,0.93,0.85,0.9189,18091,0
2016-11-11,0.917,0.9299,0.86,0.91,11711,0
2016-11-14,0.95,0.95,0.85,0.91,24392,0
2016-11-15,0.92,0.9384,0.8054,0.9,54540,0
2016-11-16,0.83,0.8899,0.7601,0.87,35368,0
2016-11-17,0.8401,0.8787,0.7518,0.7518,36602,0
2016-11-18,0.77,0.8366,0.76,0.775,39517,0
2016-11-21,0.78,0.7973,0.7,0.7,43202,0
2016-11-22,0.7,0.78,0.7,0.78,25555,0
2016-11-23,0.78,0.7801,0.7108,0.7678,43481,0
2016-11-25,0.7788,0.7788,0.7,0.7,10595,0
2016-11-28,0.72,0.78,0.68,0.71,26024,0
2016-11-29,0.6507,0.73,0.65,0.6798,20720,0
2016-11-30,0.65,0.6693,0.6,0.6,50505,0
2016-12-01,0.6,0.604,0.53,0.6,76739,0
2016-12-02,0.6,0.61,0.6,0.6067,7601,0
2016-12-05,0.69,0.7,0.62,0.65,25056,0
2016-12-06,0.6588,0.689,0.6207,0.6207,9506,0
2016-12-07,0.6401,0.71,0.63,0.67,28334,0
2016-12-08,0.7,0.83,0.67,0.6934,117250,0
2016-12-09,0.6752,0.7289,0.64,0.6538,64471,0
2016-12-12,0.63,0.6921,0.62,0.63,29846,0
2016-12-13,0.63,0.6477,0.59,0.62,45050,0
2016-12-14,0.6265,0.6265,0.57,0.62,7291,0
2016-12-15,0.5851,0.6499,0.5651,0.615,50085,0
2016-12-16,0.59,0.6,0.55,0.59,42592,0
2016-12-19,0.63,0.84,0.6,0.6642,423440,0
2016-12-20,0.72,0.7845,0.61,0.62,70585,0
2016-12-21,0.59,0.6774,0.5702,0.59,47671,0
2016-12-22,0.646,0.6499,0.57,0.6,7760,0
2016-12-23,0.6042,0.6263,0.59,0.62,15040,0
2016-12-27,0.62,0.75,0.62,0.62,13783,0
2016-12-28,0.6235,0.6511,0.6,0.6,14437,0
2016-12-29,0.6,0.6,0.56,0.58,55553,0
2016-12-30,0.5976,0.6005,0.502,0.59,37842,0
2017-01-03,0.56,0.6041,0.56,0.5999,3097,0
2017-01-04,0.6558,0.6624,0.6,0.61,12308,0
2017-01-05,0.59,0.6523,0.57,0.59,8834,0
2017-01-06,0.6,0.69,0.6,0.64,14952,0
2017-01-09,0.67,0.67,0.56,0.5986,23407,0
2017-01-10,0.6372,0.6372,0.55,0.551,51868,0
2017-01-11,0.6491,0.7,0.551,0.66,92599,0
2017-01-12,0.6914,0.6914,0.6211,0.67,15565,0
2017-01-13,0.6503,0.68,0.631,0.6799,20940,0
2017-01-17,0.7,1.88,0.7,1.55,17327094,0
2017-01-18,1.21,1.32,0.98,1.01,2697880,0
2017-01-19,1.01,1.08,0.9,0.9201,603462,0
2017-01-20,0.9661,1.3135,0.88,1.15,2434647,0
2017-01-23,1.14,1.159,1.03,1.04,550712,0
2017-01-24,1,1.28,1,1.116,840851,0
2017-01-25,1.12,2.03,1.12,1.64,13351551,0
2017-01-26,1.5,2.59,1.42,2.22,20146098,0
2017-01-27,2.3,3.4,2.2705,3.4,25908569,0
2017-01-30,2.83,2.85,2.27,2.65,10418404,0
2017-01-31,2.5,2.55,2,2.1443,3677017,0
2017-02-01,2.25,4.4,2.2,3.73,29441730,0
2017-02-02,3.79,6.98,3.71,5.1,52295493,0
2017-02-03,6.13,6.4,3.55,3.86,17104017,0
2017-02-06,4.25,5.45,4.12,4.9401,18930163,0
2017-02-07,5.29,5.38,4.32,4.92,6794382,0
2017-02-08,4.51,5.24,4.4,4.93,6650713,0
2017-02-09,5.06,5.34,4.84,4.95,4097440,0
2017-02-10,5.1,5.1,4.61,4.6678,1912361,0
2017-02-13,4.65,4.65,4.27,4.34,1804795,0
2017-02-14,4.18,4.35,3.96,4.1,2181267,0
2017-02-15,4.05,4.44,4.05,4.11,2237889,0
2017-02-16,4.05,4.43,4.05,4.22,1060167,0
2017-02-17,4.15,4.319,3.98,4.01,1003764,0
2017-02-21,4.04,4.09,3.58,3.59,1601015,0
2017-02-22,3.59,3.611,3.32,3.5,1137626,0
2017-02-23,3.48,4.2,3.23,4,2821599,0
2017-02-24,4.2,4.62,3.86,4.14,4865601,0
2017-02-27,4.15,4.58,3.7114,4.58,1378152,0
2017-02-28,4.38,4.75,4.07,4.1,1405483,0
2017-03-01,4.17,4.34,3.9501,4.07,617685,0
2017-03-02,4.32,4.32,3.9,4.16,701979,0
2017-03-03,4.19,4.19,3.93,3.93,471309,0
2017-03-06,4.03,4.03,3.68,3.7,638091,0
2017-03-07,3.69,3.8,3.34,3.57,925521,0
2017-03-08,3.55,3.79,3.42,3.55,647793,0
2017-03-09,3.52,3.6191,3.39,3.51,369974,0
2017-03-10,3.54,3.75,3.24,3.35,793714,0
2017-03-13,3.25,3.33,3,3.22,715423,0
2017-03-14,3.06,3.1,2.64,2.76,1076655,0
2017-03-15,2.75,2.8,2.42,2.52,1378312,0
2017-03-16,2.54,2.67,2.27,2.34,1937851,0
2017-03-17,2.35,3.77,2.32,3.09,20451874,0
2017-03-20,2.7,2.99,2.68,2.78,2220175,0
2017-03-21,2.83,4.1,2.7734,3.88,22843967,0
2017-03-22,4.445,4.59,3.83,3.9,13789850,0
2017-03-23,3.8,3.84,3.49,3.6,3118755,0
2017-03-24,3.55,3.72,3.41,3.54,1941640,0
2017-03-27,3.54,3.75,3.42,3.47,1337281,0
2017-03-28,3.46,3.46,3.18,3.2,1281471,0
2017-03-29,3.22,3.53,3.03,3.23,3618968,0
2017-03-30,3.4,3.49,3.26,3.39,1025605,0
2017-03-31,3.43,3.6,3.35,3.49,3731172,0
2017-04-03,3.51,3.57,3.3,3.3,1228353,0
2017-04-04,3.32,3.4,3.1,3.12,993680,0
2017-04-05,3.09,3.14,3,3.02,664084,0
2017-04-06,3.05,3.07,2.81,3,813041,0
2017-04-07,3.02,3.0349,2.93,3,264220,0
2017-04-10,2.97,3.38,2.94,3.08,1533934,0
2017-04-11,3,3.14,2.98,3.1,747434,0
2017-04-12,3.1,3.1,3.02,3.07,261600,0
2017-04-13,3.07,3.07,3.01,3.03,269803,0
2017-04-17,3.05,3.12,2.99,3.01,234349,0
2017-04-18,3.04,3.04,2.8,2.85,486971,0
2017-04-19,2.85,3.02,2.85,2.88,354907,0
2017-04-20,2.91,2.9846,2.8704,2.9164,228884,0
2017-04-21,2.9,2.92,2.85,2.86,255852,0
2017-04-24,2.88,2.8991,2.75,2.76,286306,0
2017-04-25,2.75,2.7899,2.6,2.6772,323411,0
2017-04-26,2.68,3.02,2.64,2.89,1373855,0
2017-04-27,2.91,2.96,2.781,2.83,320072,0
2017-04-28,2.83,2.83,2.68,2.76,233387,0
2017-05-01,2.77,2.85,2.69,2.7,186331,0
2017-05-02,2.7,2.78,2.67,2.7297,190675,0
2017-05-03,2.73,3.03,2.66,2.85,715950,0
2017-05-04,2.86,2.9556,2.84,2.91,185172,0
2017-05-05,2.93,2.944,2.8,2.88,112399,0
2017-05-08,2.89,2.89,2.71,2.7828,171849,0
2017-05-09,2.81,3.42,2.6,2.66,3499839,0
2017-05-10,2.68,2.7,2.54,2.64,555800,0
2017-05-11,2.62,2.63,2.52,2.54,310047,0
2017-05-12,2.55,2.5862,2.5,2.51,237602,0
2017-05-15,2.5,2.5038,2.36,2.44,386789,0
2017-05-16,2.4,2.4465,2.25,2.33,422387,0
2017-05-17,2.3,2.94,2.28,2.77,5500331,0
2017-05-18,2.84,3.18,2.67,2.78,4826737,0
2017-05-19,2.77,2.88,2.66,2.76,904295,0
2017-05-22,2.79,2.96,2.7,2.74,742396,0
2017-05-23,2.78,2.84,2.72,2.74,207631,0
2017-05-24,2.76,3,2.681,2.83,931524,0
2017-05-25,2.88,2.9,2.75,2.781,320632,0
2017-05-26,2.78,2.819,2.571,2.6447,315287,0
2017-05-30,2.64,2.7,2.57,2.59,222008,0
2017-05-31,2.62,2.63,2.5,2.54,175882,0
2017-06-01,2.52,2.62,2.5,2.56,144060,0
2017-06-02,2.59,2.7,2.5593,2.66,122065,0
2017-06-05,2.65,2.68,2.5,2.6,135600,0
2017-06-06,2.6,2.6,2.51,2.5499,133098,0
2017-06-07,2.56,2.64,2.51,2.56,307199,0
2017-06-08,2.59,2.63,2.55,2.6,117680,0
2017-06-09,2.6,2.7149,2.56,2.63,299136,0
2017-06-12,2.7,2.7,2.51,2.52,182747,0
2017-06-13,2.7,2.73,2.32,2.39,1143072,0
2017-06-14,2.42,2.54,2.39,2.46,330408,0
2017-06-15,2.46,2.52,2.42,2.42,176155,0
2017-06-16,2.43,2.47,2.4,2.4,209219,0
2017-06-19,2.43,2.4499,2.35,2.4,162947,0
2017-06-20,2.4,2.45,2.35,2.45,151369,0
2017-06-21,2.41,2.4354,2.36,2.38,181510,0
2017-06-22,2.38,2.5,2.37,2.49,289637,0
2017-06-23,2.49,2.679,2.42,2.64,771806,0
2017-06-26,2.68,2.68,2.47,2.5,267647,0
2017-06-27,2.52,2.55,2.37,2.41,293181,0
2017-06-28,2.41,2.5,2.4,2.43,110052,0
2017-06-29,2.42,2.46,2.37,2.39,141705,0
2017-06-30,2.44,2.44,2.34,2.38,137962,0
2017-07-03,2.39,2.4,2.33,2.36,55423,0
2017-07-05,2.37,2.53,2.37,2.4,222480,0
2017-07-06,2.4,2.45,2.38,2.41,97203,0
2017-07-07,2.39,2.4,2.33,2.36,142955,0
2017-07-10,2.35,2.39,2.35,2.38,96506,0
2017-07-11,2.36,2.3777,2.35,2.35,105312,0
2017-07-12,2.36,2.39,2.33,2.39,120144,0
2017-07-13,2.36,2.4,2.3,2.4,111198,0
2017-07-14,2.39,2.39,2.34,2.39,89982,0
2017-07-17,2.38,2.44,2.35,2.42,154311,0
2017-07-18,2.4,2.42,2.351,2.39,53695,0
2017-07-19,2.36,2.44,2.3501,2.42,137936,0
2017-07-20,2.4,2.42,2.37,2.37,63744,0
2017-07-21,2.36,2.42,2.36,2.4,101172,0
2017-07-24,2.37,2.4014,2.3169,2.34,143243,0
2017-07-25,2.34,2.38,2.26,2.34,172405,0
2017-07-26,2.35,2.35,2.27,2.31,115528,0
2017-07-27,2.33,2.33,2.26,2.32,106028,0
2017-07-28,2.3,2.31,2.27,2.3,106333,0
2017-07-31,2.27,2.3,2.27,2.28,116027,0
2017-08-01,2.3,2.3,1.99,2.07,462471,0
2017-08-02,2.09,2.11,1.86,1.97,373418,0
2017-08-03,1.98,1.98,1.78,1.88,233820,0
2017-08-04,1.9,1.9,1.72,1.79,379663,0
2017-08-07,1.79,1.79,1.58,1.67,255082,0
2017-08-08,1.66,1.75,1.65,1.7138,187172,0
2017-08-09,1.71,1.73,1.61,1.62,173011,0
2017-08-10,1.63,1.63,1.42,1.48,377822,0
2017-08-11,1.46,1.56,1.4,1.47,236636,0
2017-08-14,1.45,1.66,1.4422,1.65,142655,0
2017-08-15,1.71,1.95,1.649,1.87,676897,0
2017-08-16,1.9,1.92,1.61,1.74,290621,0
2017-08-17,1.73,1.75,1.6275,1.715,156385,0
2017-08-18,1.7433,1.7433,1.58,1.69,79410,0
2017-08-21,1.7,1.7522,1.62,1.67,56717,0
2017-08-22,1.66,1.87,1.6,1.698,464723,0
2017-08-23,1.65,1.7998,1.6173,1.74,123017,0
2017-08-24,1.72,1.78,1.67,1.72,103158,0
2017-08-25,1.71,1.79,1.6699,1.73,46236,0
2017-08-28,1.73,1.85,1.7,1.75,225899,0
2017-08-29,1.76,1.8,1.7,1.79,101765,0
2017-08-30,1.8,1.85,1.7,1.75,239500,0
2017-08-31,1.76,1.76,1.69,1.72,149255,0
2017-09-01,1.76,1.87,1.71,1.77,248310,0
2017-09-05,1.86,2.5,1.81,2.47,2585679,0
2017-09-06,2.61,2.67,2.07,2.1,5776880,0
2017-09-07,2.12,2.18,1.95,2.04,664097,0
2017-09-08,2.07,2.22,1.97,2.135,663958,0
2017-09-11,2.14,2.1789,2.021,2.12,262318,0
2017-09-12,2.1,2.24,2.05,2.09,455247,0
2017-09-13,2.1,2.1401,1.93,2,406212,0
2017-09-14,1.93,2,1.9,1.95,276257,0
2017-09-15,1.94,1.96,1.78,1.78,468265,0
2017-09-18,1.82,1.97,1.78,1.95,553492,0
2017-09-19,1.97,2.25,1.79,2.01,1544768,0
2017-09-20,2.02,2.38,1.95,2.0914,2313477,0
2017-09-21,2.12,2.12,2.01,2.04,367093,0
2017-09-22,2.05,2.05,1.95,2.01,258306,0
2017-09-25,2,2.17,2,2.08,468152,0
2017-09-26,2.08,2.25,2.06,2.19,766752,0
2017-09-27,2.2,2.23,2.04,2.12,329727,0
2017-09-28,2.15,2.2,2.02,2.09,273768,0
2017-09-29,2.1,2.1,2,2.06,255680,0
2017-10-02,2.1,2.17,2.02,2.12,322501,0
2017-10-03,2.08,2.38,2.08,2.18,1472323,0
2017-10-04,2.15,2.25,2.15,2.18,184287,0
2017-10-05,2.19,2.23,2.1111,2.15,257165,0
2017-10-06,2.15,2.18,2.06,2.13,209617,0
2017-10-09,2.12,2.34,2.111,2.19,741167,0
2017-10-10,2.17,2.25,2.15,2.15,217463,0
2017-10-11,2.2,2.24,2.15,2.18,180569,0
2017-10-12,2.2,2.22,2.08,2.1,271516,0
2017-10-13,2.08,2.2,2.08,2.12,149761,0
2017-10-16,2.13,2.1426,2.0199,2.07,182954,0
2017-10-17,2.05,2.0727,1.97,1.99,163033,0
2017-10-18,1.97,2,1.89,1.92,247813,0
2017-10-19,1.94,1.94,1.81,1.83,249390,0
2017-10-20,1.93,1.93,1.84,1.9,126403,0
2017-10-23,1.93,1.94,1.83,1.85,96181,0
2017-10-24,1.88,2,1.72,1.76,1220499,0
2017-10-25,1.74,1.7894,1.65,1.67,224859,0
2017-10-26,1.74,1.74,1.6701,1.72,138822,0
2017-10-27,1.72,1.74,1.6501,1.74,117025,0
2017-10-30,1.7042,1.771,1.68,1.73,169742,0
2017-10-31,1.79,1.916,1.7,1.75,1117206,0
2017-11-01,1.75,1.77,1.6,1.67,533230,0
2017-11-02,1.65,1.66,1.5,1.51,411152,0
2017-11-03,1.55,1.6,1.5,1.57,234898,0
2017-11-06,1.6,1.6065,1.45,1.555,229718,0
2017-11-07,1.57,1.57,1.5,1.51,118578,0
2017-11-08,1.52,1.59,1.51,1.55,113237,0
2017-11-09,1.56,1.61,1.503,1.55,120608,0
2017-11-10,1.56,1.69,1.53,1.62,340826,0
