Date,Open,High,Low,Close,Volume,OpenInt
2014-07-17,120,120.5,113.6,120,164366,0
2014-07-18,120,130,118,120.1,20455,0
2014-07-21,120,123.56,120,120,10268,0
2014-07-22,120,122.4,119.8,120,8009,0
2014-07-23,120,120.31,119.8,120,5471,0
2014-07-24,120,120,107.5,115,16272,0
2014-07-25,114.9,115.9,114,115,8772,0
2014-07-28,115,115,108,110,13594,0
2014-07-29,105.2,108,105,105.1,6547,0
2014-07-30,105,105.5,100,100,6917,0
2014-07-31,92.1,100.9,91.5,100.3,15406,0
2014-08-01,95.5,100.6,95,100.2,5996,0
2014-08-04,105.1,105.2,100,101,5692,0
2014-08-05,100.3,102.8,100,100.9,3189,0
2014-08-06,100,101.9,100,100.4,6492,0
2014-08-07,100,104.5,99.5,104,3693,0
2014-08-08,102.6,107.5,102.6,104.9,4471,0
2014-08-11,106,115,103.1,107.1,9563,0
2014-08-12,113.5,114.3,101,103.1,5781,0
2014-08-13,103.9,112,103.1,103.4,6176,0
2014-08-14,102,109.8,102,107.7,7165,0
2014-08-15,108.3,129,106.8,124.8,11172,0
2014-08-18,129.9,129.9,112.5,118.1,4172,0
2014-08-19,119.4,122.5,115.5,120.9,4157,0
2014-08-20,122.5,122.5,116.4,121.9,2370,0
2014-08-21,119.7,125,119.3,122.5,4859,0
2014-08-22,123,123.2,119.5,122.9,2862,0
2014-08-25,123.2,123.46,120,122.5,2169,0
2014-08-26,121.5,124.38,121,121.5,1960,0
2014-08-27,121,122.9,115,118,2382,0
2014-08-28,119.6,119.6,116.9,118,2235,0
2014-08-29,119.5,119.7,116.14,117.2,486,0
2014-09-02,120,120,111.1,114.5,4887,0
2014-09-03,117.2,117.2,108.44,112.9,2521,0
2014-09-04,110.2,112.6,107.5,109.1,2708,0
2014-09-05,107.9,108.9,100.1,107.5,2678,0
2014-09-08,108.7,110.45,106,106.2,2583,0
2014-09-09,110,112.2,102.3,110,2900,0
2014-09-10,107.8,113.75,107.8,110,1599,0
2014-09-11,109.9,112.1,100.1,104.6,3597,0
2014-09-12,105.5,115,103.1,103.4,8094,0
2014-09-15,102.9,104.9,100,102.15,3319,0
2014-09-16,101.7,103,91.2,93.6,3831,0
2014-09-17,94.1,103.5,94.1,97.1,2821,0
2014-09-18,98.6,104.8,96.6,99.8,3869,0
2014-09-19,100.6,103,91.2,95.2,6664,0
2014-09-22,95.5,95.9,90,94.4,4132,0
2014-09-23,92.8,94.4,91.2,93.6,3862,0
2014-09-24,93,97.6,92.5,94.8,3746,0
2014-09-25,90.6,98,90.6,95.9,3447,0
2014-09-26,96,100,92.8,97,5923,0
2014-09-29,99.1,105,97,103.4,4275,0
2014-09-30,102.1,106.9,98.2,100.5,51762,0
2014-10-01,100.5,105.3,97.61,105.3,8341,0
2014-10-02,104.7,111.9,102.56,104.9,3110,0
2014-10-03,105.5,105.5,102.3,104.1,1064,0
2014-10-06,103.8,104.7,98.6,100.6,4177,0
2014-10-07,98.4,99.7,88.8,92.9,6176,0
2014-10-08,94.8,98.5,92.1,98.5,3776,0
2014-10-09,99,99,95.9,96.2,3668,0
2014-10-10,95.2,99.7,95.2,98.8,1272,0
2014-10-13,98.5,99.58,94.8,96,2640,0
2014-10-14,94.8,98.85,93.3,93.9,4625,0
2014-10-15,93,95.5,90.1,91.9,6674,0
2014-10-16,91.4,92.2,85.1,89.1,5196,0
2014-10-17,89.6,90.7,88.4,89.8,2919,0
2014-10-20,89.2,92.8,85.201,85.8,4746,0
2014-10-21,89.801,89.801,85.8,88.5,1254,0
2014-10-22,89,90,87,88.3,1947,0
2014-10-23,88.5,92.4,88.5,91.4,701,0
2014-10-24,91.1,93.3,88.5,93.3,1531,0
2014-10-27,95.6,95.7,90.5,95.3,1722,0
2014-10-28,96.45,101.7,94.257,100.7,2699,0
2014-10-29,100.3,100.3,94.7,98.3,2501,0
2014-10-30,98.2,103,96.6,101.2,2138,0
2014-10-31,103,103,96,99,1371,0
2014-11-03,98.4,99.2,94.4,94.8,900,0
2014-11-04,94.5,94.8,93.3,93.3,596,0
2014-11-05,92.2,93.1,89.8,90.6,1177,0
2014-11-06,89.4,94,80.6,83.4,3677,0
2014-11-07,60.1,60.1,29.7,30,246381,0
2014-11-10,35.8,37.2,33,35.8,112587,0
2014-11-11,36,36.8,35,35.6,23998,0
2014-11-12,35.6,36.2,35.507,35.9,12944,0
2014-11-13,36.6,36.6,34.8,35.5,13069,0
2014-11-14,35.2,36.4,34,36,13177,0
2014-11-17,35.1,38.2,35.1,37.5,20185,0
2014-11-18,38.5,39.9,37.7,39.5,36837,0
2014-11-19,38.7,39.9,38.101,39.4,15844,0
2014-11-20,38.88,40.7,38.88,40,15207,0
2014-11-21,40.8,40.8,38.9,39.5,11466,0
2014-11-24,39.4,41.1,39.3,40.8,12400,0
2014-11-25,40.8,40.9,40.1,40.3,8560,0
2014-11-26,40.8,40.8,39.5,40.6,4917,0
2014-11-28,39.6,40.729,39.5,39.6,2351,0
2014-12-01,39.4,40.5,38.6,39.6,7764,0
2014-12-02,39.5,40.2,39.1,39.9,4681,0
2014-12-03,39.7,41.6,38.12,40.1,7695,0
2014-12-04,39.5,40.1,39.5,39.8,10458,0
2014-12-05,39.7,40.3,39.301,40.2,4546,0
2014-12-08,40.2,40.2,38.9,39.3,4180,0
2014-12-09,39.2,40.1,39.11,39.9,4318,0
2014-12-10,40.3,40.3,39,39.3,4722,0
2014-12-11,39.4,39.7,39,39.4,4150,0
2014-12-12,38.9,40.3,38.501,39.5,5060,0
2014-12-15,39.8,40.3,39.005,39.8,2146,0
2014-12-16,39.83,40.2,39.43,39.8,9263,0
2014-12-17,39.8,40,39.4,40,1266,0
2014-12-18,40,40,38.707,40,3558,0
2014-12-19,40,49,39.8,48,19241,0
2014-12-22,48,49.5,44.4,46.4,6386,0
2014-12-23,46.3,47.6,43.8,46.9,4339,0
2014-12-24,47.7,47.7,45.5,46,1986,0
2014-12-26,46.1,46.1,44.2,44.7,4862,0
2014-12-29,44.2,44.9,44.1,44.7,734,0
2014-12-30,44.3,45.05,44,44.4,1691,0
2014-12-31,43.3,44.3,43.2,44.1,2038,0
2015-01-02,44.7,44.7,43.5,43.6,613,0
2015-01-05,43.1,43.2,41,42.6,3363,0
2015-01-06,41,41.7,40.2,41.5,4456,0
2015-01-07,41.5,41.5,38.75,41.4,8027,0
2015-01-08,41.3,41.3,39.4,40.7,1776,0
2015-01-09,40.3,40.5,40.3,40.5,173,0
2015-01-12,40.1,41.5,40,40.1,1687,0
2015-01-13,40.2,41.3,40,40.6,2891,0
2015-01-14,40,42,40,41.3,2516,0
2015-01-15,40,41.4,40,41.3,971,0
2015-01-16,41.1,41.6,40,41.3,2895,0
2015-01-20,42,42,40.5,40.9,1838,0
2015-01-21,41.2,41.2,40,40.3,2204,0
2015-01-22,41,41,39.9,40.5,1072,0
2015-01-23,39.81,40.6,39.81,40.2,1536,0
2015-01-26,40.5,41,39.5,40.7,1238,0
2015-01-27,40.6,42.3,40.6,40.8,827,0
2015-01-28,41.5,41.7,40,40.5,1048,0
2015-01-29,40,41.3,40,41.2,1047,0
2015-01-30,41.5,41.5,40,40.3,1276,0
2015-02-02,39.607,40.8,39.607,40.2,368,0
2015-02-03,40.5,40.5,40.1,40.5,1016,0
2015-02-04,40.5,40.5,39.5,39.9,5916,0
2015-02-05,40,47.3,40,44.4,6313,0
2015-02-06,46,46.5,44.1,45,2851,0
2015-02-09,45.1,46,43.5,43.8,2240,0
2015-02-10,44.4,44.4,41.4,41.9,1438,0
2015-02-11,41.2,41.2,39.5,39.6,4380,0
2015-02-12,40.809,40.809,40.1,40.3,291,0
2015-02-13,40,40.9,39.9,40.4,1032,0
2015-02-17,40.6,41.3,39.5,41.2,5994,0
2015-02-18,39.78,41.5,39.78,41.3,1067,0
2015-02-19,45.999,45.999,40.5,42.6,6335,0
2015-02-20,42.8,45.941,41.3,41.4,1913,0
2015-02-23,40.457,41.599,40.457,41.1,1546,0
2015-02-24,40.4,41.5,40.4,40.9,1171,0
2015-02-25,40.9,40.9,39.8,40.2,2061,0
2015-02-26,40.3,40.8,39.8,40,1504,0
2015-02-27,39.9,43.4,39.9,41.7,3569,0
2015-03-02,41.6,43.6,40.2,42.1,6370,0
2015-03-03,41.7,46.9,41.1,44.3,9390,0
2015-03-04,42.5,45.4,42.2,44.7,3800,0
2015-03-05,45.4,45.7,43.9,44.3,1260,0
2015-03-06,44,45.1,44,44.7,3470,0
2015-03-09,42.9,43,40.9,42.5,1070,0
2015-03-10,41.3,41.5,41,41,1160,0
2015-03-11,40.5,42.5,40.5,41.1,1910,0
2015-03-12,41.6,42,40.4,41.7,970,0
2015-03-13,40.8,42.3,40.8,41.4,2460,0
2015-03-16,42,43.4,40.9,42.3,820,0
2015-03-17,44.6,44.6,41.2,41.7,240,0
2015-03-18,44.5,44.5,41.5,42.9,390,0
2015-03-19,43.3,43.3,40.6,41.6,1200,0
2015-03-20,41.6,43.9,41.6,42,3710,0
2015-03-23,42.5,42.8,41,41.8,1080,0
2015-03-24,42,46,41.6,44.6,3260,0
2015-03-25,45.4,45.7,39.8,40.1,50000,0
2015-03-26,40,40.7,39.4,39.5,2720,0
2015-03-27,39.4,40,34.7,35.1,4200,0
2015-03-30,34.9,34.9,30.6,31.3,4630,0
2015-03-31,31.6,32.1,31.4,32,8230,0
2015-04-01,32.8,35.1,32.8,35,1740,0
2015-04-02,36.2,36.2,32.8,34.3,1670,0
2015-04-06,34.5,38.4,34.5,35.5,3040,0
2015-04-07,37.2,38.5,34.5,34.5,1067,0
2015-04-08,33.1,34.9,32.5,32.8,1960,0
2015-04-09,32.8,33,30.8,31.6,1975,0
2015-04-10,32.2,33.3,31.5,31.7,2560,0
2015-04-13,31,31.9,30.8,30.9,2360,0
2015-04-14,30.5,31.9,30.4,30.7,3060,0
2015-04-15,30.8,32.9,30.7,32.2,2009,0
2015-04-16,34.9,34.9,31.9,32.3,2495,0
2015-04-17,32.2,34.3,31.8,31.9,1290,0
2015-04-20,31.8,33.697,31.8,32.2,1857,0
2015-04-21,31.9,32.121,31.8,31.8,712,0
2015-04-22,32.3,33.3,31.8,32.7,1433,0
2015-04-23,33.2,33.7,32.5,33,2240,0
2015-04-24,32.7,32.9,31.8,32,1030,0
2015-04-27,31.9,32,29.8,30,9620,0
2015-04-28,29.8,30.7,29.8,30.2,1420,0
2015-04-29,30.6,30.6,29,30,3450,0
2015-04-30,30.5,30.6,29.1,29.3,2060,0
2015-05-01,32.5,32.5,28.5,29.8,2630,0
2015-05-04,28.6,30.7,28.6,30.7,830,0
2015-05-05,30.3,30.4,28.5,29.5,3720,0
2015-05-06,28.8,29.2,28.6,29.1,4078,0
2015-05-07,29.2,29.2,27.5,28,2417,0
2015-05-08,30.9,30.9,28.5,29.1,890,0
2015-05-11,28.7,29.7,28.7,29.7,1170,0
2015-05-12,29.2,30.4,29.11,30.1,3635,0
2015-05-13,30.2,30.6,30.1,30.1,1000,0
2015-05-14,30.2,30.4,30,30.3,2640,0
2015-05-15,30.4,30.4,29.9,30.3,1181,0
2015-05-18,30.086,30.3,30.086,30.3,724,0
2015-05-19,29.2,30.9,29.2,29.8,8460,0
2015-05-20,29.5,29.8,28.5,28.6,1410,0
2015-05-21,28.3,28.5,27.6,28,2940,0
2015-05-22,30.5,30.5,27.7,28,3230,0
2015-05-26,27.1,27.8,27,27,3675,0
2015-05-27,27.4,27.9,26.6,27.2,2530,0
2015-05-28,27.5,28.3,27.2,27.2,894,0
2015-05-29,27.3,27.5,26.4,26.7,980,0
2015-06-01,27,27.4,26.7,27,2310,0
2015-06-02,26.7,27,25.9,26.2,2930,0
2015-06-03,27.4,27.4,26.5,27.4,2380,0
2015-06-04,27,27.5,26.3,27.1,1890,0
2015-06-05,26.8,27,23.8,25.2,10790,0
2015-06-08,24.1,25,24.1,24.7,32040,0
2015-06-09,24.4,26.8,24.4,26.3,4059,0
2015-06-10,26.2,27.2,26.199,27,3211,0
2015-06-11,26.6,27,25.9,27,2319,0
2015-06-12,26.8,27,25.3,26,7740,0
2015-06-15,26.3,27.6,26.3,26.7,2500,0
2015-06-16,26.2,27.2,26.1,26.2,1540,0
2015-06-17,26.7,27.3,26.7,27.3,360,0
2015-06-18,27.3,27.7,27,27.6,2510,0
2015-06-19,27.4,29.4,27.4,28.5,2520,0
2015-06-22,29.2,29.4,28.5,28.9,1580,0
2015-06-23,28.9,29.15,28,28.6,7717,0
2015-06-24,28.9,29.4,27.3,27.5,5620,0
2015-06-25,27.4,30,26.9,27.9,11680,0
2015-06-26,28,28,25.8,26.7,66070,0
2015-06-29,26.8,27.4,26.2,26.4,7850,0
2015-06-30,26.3,27.7,25.1,26,3003,0
2015-07-01,25.2,27.2,25.2,26.5,4060,0
2015-07-02,27.4,27.4,26,26.4,2820,0
2015-07-06,27.5,27.5,26,26.2,1450,0
2015-07-07,26.4,26.4,25.3,25.9,2440,0
2015-07-08,25,26.6,25,25.5,960,0
2015-07-09,25.8,26.2,25.6,25.9,540,0
2015-07-10,26.1,28.2,26,27.9,26350,0
2015-07-13,29.3,33.8,28,32.9,12880,0
2015-07-14,33.8,34.9,29.3,34.1,9944,0
2015-07-15,37.5,37.5,32.7,34.2,9980,0
2015-07-16,37.4,37.4,30.5,31.5,11280,0
2015-07-17,32,34.9,32,34.4,4580,0
2015-07-20,34.8,34.8,32.6,32.7,2580,0
2015-07-21,32.1,32.5,31.2,32.1,1870,0
2015-07-22,31.3,33.8,31.2,33.5,12430,0
2015-07-23,33.4,36.2,32.8,35.1,6970,0
2015-07-24,35.9,35.9,33,33.2,2800,0
2015-07-27,32.9,32.9,30.3,31.2,1540,0
2015-07-28,31,31.8,30.7,30.7,650,0
2015-07-29,31.3,31.3,29.6,29.8,1850,0
2015-07-30,29.3,29.5,28.7,28.9,2990,0
2015-07-31,29.8,31.2,29.3,31.2,1190,0
2015-08-03,30.5,31.401,30.1,31.3,293,0
2015-08-04,31,31,29.3,30.3,350,0
2015-08-05,30.3,30.9,29,29.1,1890,0
2015-08-06,28.101,29.87,28,28.9,801,0
2015-08-07,29.9,29.9,27.6,28.8,1410,0
2015-08-10,29,31.1,27.6,30.1,1760,0
2015-08-11,30.5,30.5,29.1,30.3,1328,0
2015-08-12,30.5,31.9,28.8,30.7,1420,0
2015-08-13,30.5,31,30,30.5,6840,0
2015-08-14,28,29,25.8,25.8,5220,0
2015-08-17,26.6,27.3,25.8,26.5,2230,0
2015-08-18,25.8,26.4,25.8,26.4,3250,0
2015-08-19,26,26,24.9,24.9,1950,0
2015-08-20,25,25,22.9,24,5700,0
2015-08-21,24,24.5,23.5,23.6,1450,0
2015-08-24,22.84,25.113,22,24.3,2776,0
2015-08-25,25.5,25.7,24.7,25.1,1920,0
2015-08-26,25.9,26.1,24.9,25,5170,0
2015-08-27,27.4,27.4,24.9,25.1,1900,0
2015-08-28,26.9,28.6,25,27.5,1830,0
2015-08-31,27.9,27.9,27.1,27.5,350,0
2015-09-01,27.8,27.8,26.3,26.9,930,0
2015-09-02,26.2,27.8,26.2,27.5,3210,0
2015-09-03,27.7,27.8,26.9,27.1,840,0
2015-09-04,27.3,27.5,26.9,27.3,340,0
2015-09-08,27.7,27.7,26.2,26.7,430,0
2015-09-09,26.2,27.5,26.2,27.2,1750,0
2015-09-10,27.2,27.7,26.512,27,861,0
2015-09-11,26.8,27.1,26.6,26.8,860,0
2015-09-14,26.9,27,26.6,26.6,530,0
2015-09-15,26.6,26.9,26.1,26.1,290,0
2015-09-16,26.7,26.9,25.6,25.6,970,0
2015-09-17,25.7,25.8,25.7,25.8,40,0
2015-09-18,25.7,26.3,25.2,25.6,2790,0
2015-09-21,25.5,25.8,23.6,23.7,4210,0
2015-09-22,23.6,24.6,23.6,24,1590,0
2015-09-23,24.5,24.5,23.8,23.9,510,0
2015-09-24,24.1,24.3,23.7,24,371,0
2015-09-25,23.9,23.9,20.1,21.2,9450,0
2015-09-28,20.5,20.501,17.6,20.2,3405,0
2015-09-29,18.5,20.2,18.3,19.2,2340,0
2015-09-30,20.3,20.3,19.3,19.5,1780,0
2015-10-01,19.9,19.9,19.2,19.3,340,0
2015-10-02,19.2,20.2,19.2,19.4,1750,0
2015-10-05,20,20,19.3,19.4,3113,0
2015-10-06,19.3,19.8,19.2,19.4,1340,0
2015-10-07,19.2,20,19.2,19.2,1250,0
2015-10-08,19.5,19.8,19.3,19.4,1630,0
2015-10-09,19.7,19.9,19.3,19.4,3230,0
2015-10-12,19.6,19.6,18.6,18.6,584,0
2015-10-13,21.4,21.4,19,19.3,1270,0
2015-10-14,20.9,20.9,19.3,19.3,5030,0
2015-10-15,19.5,19.6,18.5,18.9,820,0
2015-10-16,18.6,20.7,18.6,19,17020,0
2015-10-19,19.7,20.3,19.1,19.4,3490,0
2015-10-20,20.1,20.2,18.9,19.3,2971,0
2015-10-21,19.8,19.8,18.9,18.9,5490,0
2015-10-22,19.5,20,18,18.3,1770,0
2015-10-23,18.4,18.4,16.9,17.7,4460,0
2015-10-26,18,18.4,18,18.4,210,0
2015-10-27,17.8,17.9,17.2,17.5,2580,0
2015-10-28,17.4,18,17.4,17.7,560,0
2015-10-29,18.5,18.5,16.7,17,8970,0
2015-10-30,17.5,17.5,17.2,17.4,890,0
2015-11-02,18,18,16.6,17.3,1459,0
2015-11-03,17.4,18,16.8,18,9270,0
2015-11-04,17.3,17.5,16.4,17.4,1555,0
2015-11-05,16.3,18,16.3,17,1860,0
2015-11-06,17.4,17.8,16.6,17,2030,0
2015-11-09,17.5,17.5,16.8,16.9,2098,0
2015-11-10,17.4,17.9,16.9,17.4,2380,0
2015-11-11,17.8,17.8,15.7,17,2930,0
2015-11-12,17,17,12.9,14.5,15320,0
2015-11-13,14.9,15,13.6,14.1,4830,0
2015-11-16,14.2,14.8,13.6,13.6,2520,0
2015-11-17,13.4,14.1,12.2,12.5,3870,0
2015-11-18,13.6,13.6,11.9,12.5,1280,0
2015-11-19,12.5,12.8,12,12.4,10730,0
2015-11-20,13.3,14,12,12,7710,0
2015-11-23,11.6,12.5,11.6,12.2,1740,0
2015-11-24,12.2,12.5,11.1,12.2,6280,0
2015-11-25,11.3,12.9,11.3,11.7,13500,0
2015-11-27,12,12.4,12,12.1,980,0
2015-11-30,12.6,12.6,11.6,12,4570,0
2015-12-01,11.9,13.5,11.62,12.29,51291,0
2015-12-02,12.4,12.9,11.5,12.5,16059,0
2015-12-03,12.7,13.8,12.499,13,35372,0
2015-12-04,13.6,15,12.7,14.3,55240,0
2015-12-07,14.1,16,13,13.9,24820,0
2015-12-08,13.2,13.993,12.915,13.3,10116,0
2015-12-09,13.5,13.5,10.9,11.9,22660,0
2015-12-10,11.4,13.2,11,12.8,21600,0
2015-12-11,12.6,13.2,11.4,12,5200,0
2015-12-14,12.1,12.7,11.1,12.2,7014,0
2015-12-15,11.8,13.4,11.8,12.8,11190,0
2015-12-16,13.1,13.3,12.3,12.7,2710,0
2015-12-17,13.1,13.9,12.5,12.9,2610,0
2015-12-18,13.2,14.2,12.8,12.8,2800,0
2015-12-21,14.3,14.3,12.6,12.9,4340,0
2015-12-22,13.3,13.5,12.6,12.8,2453,0
2015-12-23,13.2,13.3,12.2,12.8,8380,0
2015-12-24,12.9,13.4,12.6,12.6,4745,0
2015-12-28,12.7,13.4,12.5,12.5,595,0
2015-12-29,12.7,12.9,12.3,12.4,8650,0
2015-12-30,12.3,12.7,12.1,12.3,4338,0
2015-12-31,12.4,12.601,12,12.3,7246,0
2016-01-04,12.899,12.899,11.3,11.3,6038,0
2016-01-05,14,14,11,11,10138,0
2016-01-06,11,11.3,10,10,7712,0
2016-01-07,10,10,9.5,9.6,5436,0
2016-01-08,9.6,10.7,9.5,9.7,2050,0
2016-01-11,9.9,10.1,9.421,9.88,1803,0
2016-01-12,9.521,9.879,8.5,9.58,2421,0
2016-01-13,9.4,9.729,8.65,8.88,1336,0
2016-01-14,8.94,9.2,8.6,8.701,506,0
2016-01-15,8.4,8.4,8,8.1,6585,0
2016-01-19,8.5,8.5,7,7.2,6870,0
2016-01-20,7.2,7.7,6.021,7.7,5087,0
2016-01-21,8.3,9,8.3,8.8,2809,0
2016-01-22,9,9.4,8.8,9.4,2098,0
2016-01-25,9,9.5,8.78,8.8,834,0
2016-01-26,9.2,9.2,8.866,8.902,762,0
2016-01-27,8.92,8.92,8.1,8.6,492,0
2016-01-28,8.445,8.9,8.011,8.5,2367,0
2016-01-29,9.38,9.38,8.101,8.9,2644,0
2016-02-01,8.5,9.38,8.5,8.9,2732,0
2016-02-02,8.8,9.1,8.025,8.8,560,0
2016-02-03,8.7,9.18,8.4,8.5,343,0
2016-02-04,8.42,8.81,7.3,7.5,2640,0
2016-02-05,7.2,7.201,7.074,7.2,1060,0
2016-02-08,7,7,6.25,6.307,2260,0
2016-02-09,6.59,6.8,6.3,6.4,754,0
2016-02-10,6.98,7.7,6.2,6.32,1900,0
2016-02-11,6.2,6.64,5.1,5.622,5320,0
2016-02-12,5.9,6,5.22,5.4,2715,0
2016-02-16,5.4,5.4,5.2,5.4,1313,0
2016-02-17,5.201,6.08,5,5.39,3931,0
2016-02-18,5.3,5.5,5.1,5.299,8367,0
2016-02-19,5.329,5.801,5.2,5.6,19608,0
2016-02-22,5.799,7.75,5.76,7.2,6020,0
2016-02-23,7.98,7.999,7.101,7.22,11771,0
2016-02-24,7.795,7.9,7,7.2,2563,0
2016-02-25,7.6,7.9,7.3,7.9,5938,0
2016-02-26,7.9,7.9,7.21,7.648,1915,0
2016-02-29,7.7,7.7,7.16,7.3,1448,0
2016-03-01,7.4,7.4,7.001,7.001,1713,0
2016-03-02,7.01,7.503,6.92,7.5,3286,0
2016-03-03,7.5,9.42,6.94,8.6,10558,0
2016-03-04,9,11,9,10.8,12438,0
2016-03-07,9.9,10.3,7,8.5,14035,0
2016-03-08,9.5,9.64,8.201,9.1,1723,0
2016-03-09,9.2,9.2,8.2,9,586,0
2016-03-10,8.101,9.899,8,8.393,9292,0
2016-03-11,9.036,9.05,8.602,8.602,1712,0
2016-03-14,8.7,9.497,8.7,8.9,1429,0
2016-03-15,8.9,8.9,8,8,6674,0
2016-03-16,8.499,8.5,8.499,8.5,55,0
2016-03-17,8.101,8.6,7.5,8,4339,0
2016-03-18,8.2,8.2,7.3,7.3,1802,0
2016-03-21,7.3,8.176,7.3,7.6,223,0
2016-03-22,7.7,8,7.3,7.5,4949,0
2016-03-23,7.5,8,7.3,7.3,1202,0
2016-03-24,7.4,7.78,7.3,7.6,186,0
2016-03-28,7.9,7.9,7.3,7.315,514,0
2016-03-29,7.5,7.759,7.109,7.2,749,0
2016-03-30,7.3,7.6,7.1,7.4,2706,0
2016-03-31,7.398,7.398,6.9,6.9,2524,0
2016-04-01,6.9,7.3,6.3,6.3,4293,0
2016-04-04,6.1,6.599,6,6.3,6833,0
2016-04-05,6.39,6.499,6.263,6.499,390,0
2016-04-06,6.301,6.301,5.5,5.7,17118,0
2016-04-07,5.95,6.2,5.3,5.8,2235,0
2016-04-08,5.801,6.2,5.5,6,4691,0
2016-04-11,6.508,6.6,5.5,5.588,5272,0
2016-04-12,6,6.19,5.5,5.6,11712,0
2016-04-13,5.65,6,5.6,5.8,4758,0
2016-04-14,5.8,5.9,5.5,5.5,3797,0
2016-04-15,5.52,5.9,5.401,5.401,5726,0
2016-04-18,5.329,5.699,5.329,5.353,2176,0
2016-04-19,5.5,6,5.329,5.501,9160,0
2016-04-20,5.809,6,5.51,6,6968,0
2016-04-21,6,7.4,6,6.9,16521,0
2016-04-22,7.2,7.28,6.7,7,8949,0
2016-04-25,7.3,7.8,7,7.799,12533,0
2016-04-26,8,8,6.201,7.2,4246,0
2016-04-27,7.42,7.42,6.9,6.9,807,0
2016-04-28,6.815,7,6.611,6.611,2474,0
2016-04-29,7.084,7.1,6.611,6.8,2563,0
2016-05-02,7.1,7.1,6.801,6.9,1358,0
2016-05-03,7.099,7.4,7,7.1,1003,0
2016-05-04,7.1,7.5,7.1,7.15,6860,0
2016-05-05,7.2,7.2,6.301,6.301,5771,0
2016-05-06,6.3,6.49,5.8,6.1,7150,0
2016-05-09,5.92,6.9,5.8,6.4,1575,0
2016-05-10,5.8,6.3,5.8,5.9,1741,0
2016-05-11,5.8,6.78,5.8,5.89,2223,0
2016-05-12,6.1,6.19,6.1,6.19,61,0
2016-05-13,6.04,6.04,5.82,5.82,664,0
2016-05-16,5.9,5.9,5.82,5.82,135,0
2016-05-17,5.8,5.85,5.551,5.7,3159,0
2016-05-18,5.598,6.3,5.55,6.079,7988,0
2016-05-19,6.1,6.1,5.96,6.1,2104,0
2016-05-20,6.1,6.1,5.55,5.8,2120,0
2016-05-23,6,6,5.801,5.9,475,0
2016-05-24,5.8,6.199,5.6,6.15,11454,0
2016-05-25,6.2,7,5.807,6.5,18059,0
2016-05-26,6.512,6.7,6.34,6.5,3515,0
2016-05-27,6.599,6.6,6.06,6.3,5290,0
2016-05-31,6.234,6.3,6,6.299,1021,0
2016-06-01,6.2,7,6,6.322,9772,0
2016-06-02,6.4,6.7,6.4,6.65,7820,0
2016-06-03,6.6,8.111,6.5,7.4,16369,0
2016-06-06,7.4,7.7,7.208,7.5,1765,0
2016-06-07,7.63,7.63,7.1,7.4,3675,0
2016-06-08,7.5,7.6,7.3,7.6,1426,0
2016-06-09,7.7,7.7,7.2,7.58,522,0
2016-06-10,7.7,7.7,7,7,452,0
2016-06-13,7,7.7,6.1,6.428,2911,0
2016-06-14,6.497,6.8,6.497,6.8,225,0
2016-06-15,6.998,7,6.7,6.897,1846,0
2016-06-16,6.8,7.38,6.3,6.3,12551,0
2016-06-17,7,7.3,6.32,6.98,1064,0
2016-06-20,7.054,7.18,6.2,7.1,1270,0
2016-06-21,7,7,6.98,7,926,0
2016-06-22,6.6,6.98,6.6,6.84,383,0
2016-06-23,6.5,7.08,6.5,7.08,426,0
2016-06-24,6.212,7,6,7,1668,0
2016-06-27,6.4,7,6.4,6.7,2080,0
2016-06-28,6.4,6.899,6.4,6.4,850,0
2016-06-29,6.2,6.762,5.9,5.9,661,0
2016-06-30,5.812,5.9,5.72,5.72,1663,0
2016-07-01,6.33,6.58,5.9,6.46,3453,0
2016-07-05,6.4,6.4,5.928,6.3,542,0
2016-07-06,5.93,6.2,5.93,6.2,155,0
2016-07-07,6.199,6.2,6.153,6.153,771,0
2016-07-08,6.2,6.2,6.101,6.101,40,0
2016-07-11,5.6,6.2,5.6,6.2,483,0
2016-07-12,6,6.2,6,6.2,907,0
2016-07-13,6,6.7,6,6.551,5523,0
2016-07-14,6.51,6.58,6.475,6.5,1738,0
2016-07-15,6.464,6.607,6.4,6.5,2147,0
2016-07-18,6.4,8.38,6.4,7.65,26498,0
2016-07-19,6.5,7.093,6.225,6.4,7880,0
2016-07-20,6.603,6.85,6.2,6.354,2018,0
2016-07-21,7.05,7.8,6.1,6.679,14283,0
2016-07-22,6.278,6.899,6.203,6.5,17113,0
2016-07-25,6.356,7.79,6.3,7.21,26547,0
2016-07-26,7.41,9.94,7.39,9.416,13244,0
2016-07-27,9.4,9.603,8.2,9.55,12532,0
2016-07-28,9.4,11.8,9.4,10.4,47388,0
2016-07-29,11.6,11.6,8.201,8.699,20341,0
2016-08-01,10.5,10.5,7.9,8.3,1689,0
2016-08-02,7.8,8.5,7.2,8.48,4687,0
2016-08-03,8.964,9.8,8.062,9.1,3728,0
2016-08-04,8.83,9.7,8,8.766,3992,0
2016-08-05,8.1,9.289,8,8.7,3472,0
2016-08-08,8.7,9,8,8.1,1515,0
2016-08-09,7.9,8.887,7.829,8.5,263,0
2016-08-10,8.55,9.3,8.55,8.977,2388,0
2016-08-11,9.05,9.1,8.539,9.1,1234,0
2016-08-12,8.8,9.099,8.627,9,481,0
2016-08-15,8.584,9.2,8.584,9,5029,0
2016-08-16,9,9.106,8.754,8.903,6300,0
2016-08-17,8.784,8.788,8.7,8.788,130,0
2016-08-18,8.601,9.2,8.6,9,2170,0
2016-08-19,9.2,9.2,8.2,8.2,1082,0
2016-08-22,8.2,8.8,8.2,8.7,2722,0
2016-08-23,8.8,8.8,8.201,8.6,475,0
2016-08-24,8.8,8.8,8.7,8.8,483,0
2016-08-25,8.8,8.8,8.501,8.501,585,0
2016-08-26,8.683,9,8.527,8.527,307,0
2016-08-29,8.8,8.8,8.5,8.7,275,0
2016-08-30,8.9,9.498,8.888,9.2,12409,0
2016-08-31,9.199,16,9.198,11.8,692062,0
2016-09-01,11,12,10.34,11.265,58326,0
2016-09-02,11.6,11.889,10.5,10.9,7067,0
2016-09-06,11.225,11.25,10.5,10.7,4208,0
2016-09-07,10.607,11.1,10.5,10.8,3866,0
2016-09-08,10.753,10.9,10.5,10.5,694,0
2016-09-09,10.6,10.799,10.01,10.5,9785,0
2016-09-12,10.416,10.8,10,10.3,8716,0
2016-09-13,10.6,11,9.201,10.6,6230,0
2016-09-14,10.8,14.4,9.9,11.327,27188,0
2016-09-15,11.5,12.2,11,11.7,3948,0
2016-09-16,10,10,7.3,7.85,90746,0
2016-09-19,7.65,7.65,7.1,7.228,17110,0
2016-09-20,7.1,7.1,6.7,6.78,29714,0
2016-09-21,7,7,6.7,6.716,15614,0
2016-09-22,6.6,7,6.5,6.793,21804,0
2016-09-23,6.5,6.695,6.3,6.372,21070,0
2016-09-26,6.9,9.3,6.6,6.9,118184,0
2016-09-27,6.7,6.85,6.411,6.548,25104,0
2016-09-28,6.2,6.738,6.2,6.331,12752,0
2016-09-29,6.6,7.7,6.11,6.6,47112,0
2016-09-30,6.4,7.5,6.22,7,47610,0
2016-10-03,6.8,6.999,6.501,6.548,14908,0
2016-10-04,6.63,7.492,6.4,6.8,46962,0
2016-10-05,6.7,6.797,6.4,6.7,19054,0
2016-10-06,6.48,6.696,6.003,6.201,25705,0
2016-10-07,6.5,6.6,5.818,6.001,18997,0
2016-10-10,6.3,8.5,5.9,7.4,212371,0
2016-10-11,7.3,7.3,6.138,6.311,55770,0
2016-10-12,6.72,7.37,5.75,6.59,32424,0
2016-10-13,6.38,7.1,6.36,6.8856,34651,0
2016-10-14,6.75,6.888,6.31,6.39,16098,0
2016-10-17,6.35,6.4047,5.58,5.96,29078,0
2016-10-18,5.8,5.9,5.62,5.62,20185,0
2016-10-19,5.63,6.15,5.63,6.14,80354,0
2016-10-20,5.99,6.8,5.9082,6.69,114014,0
2016-10-21,6.69,7.22,6.37,6.37,123052,0
2016-10-24,6.2733,6.3332,6.18,6.18,7094,0
2016-10-25,6.13,6.13,5.75,5.81,27454,0
2016-10-26,5.85,5.85,5.1,5.4,80620,0
2016-10-27,5.37,5.38,4.781,4.86,29708,0
2016-10-28,4.81,5.086,4.81,4.9599,22907,0
2016-10-31,4.77,4.91,4.47,4.69,32656,0
2016-11-01,4.67,4.72,4.54,4.61,14387,0
2016-11-02,4.571,4.7738,3.96,4.35,25789,0
2016-11-03,4.49,4.6475,4.0311,4.43,21547,0
2016-11-04,4.3,4.52,4.001,4.4066,5034,0
2016-11-07,4.66,4.69,4.311,4.446,14269,0
2016-11-08,4.49,4.66,4.26,4.4,14014,0
2016-11-09,3.723,4.46,3.723,3.95,36612,0
2016-11-10,4,4.17,3.91,3.95,17765,0
2016-11-11,4.01,4.67,3.661,4.2,51832,0
2016-11-14,4.64,4.8,3.7939,3.96,173153,0
2016-11-15,4.07,4.79,3.8038,4.66,107298,0
2016-11-16,4.75,5.64,4.3101,4.92,70139,0
2016-11-17,4.99,5.1004,4.3201,4.5,47872,0
2016-11-18,4.5,4.5,4.05,4.14,48983,0
2016-11-21,4.31,5.5,4.05,5.02,639711,0
2016-11-22,4.96,6.75,4.3139,5.0483,1117943,0
2016-11-23,5.08,5.267,4.6801,4.89,135527,0
2016-11-25,4.9392,5.14,4.52,4.91,43494,0
2016-11-28,4.83,4.83,4.5779,4.6,94319,0
2016-11-29,4.5606,5.49,4.5,5.35,310584,0
2016-11-30,5.35,5.35,4.7501,4.78,155137,0
2016-12-01,5.01,5.6,4.8043,4.92,343555,0
2016-12-02,5.08,5.089,4.62,4.68,104290,0
2016-12-05,4.84,4.89,4.65,4.7,56608,0
2016-12-06,4.62,4.73,4.381,4.39,100277,0
2016-12-07,4.4,4.4,4.25,4.26,38289,0
2016-12-08,4.39,4.5799,4.25,4.39,49463,0
2016-12-09,4.31,4.51,4.31,4.38,37263,0
2016-12-12,4.53,4.62,4.25,4.39,69586,0
2016-12-13,4.52,4.61,4.3,4.33,40231,0
2016-12-14,4.46,4.83,4.25,4.6496,173605,0
2016-12-15,4.65,5,4.3152,4.55,157261,0
2016-12-16,4.55,4.85,4.43,4.64,69083,0
2016-12-19,4.65,4.65,4.3,4.44,50170,0
2016-12-20,4.4499,4.5313,4.29,4.36,23015,0
2016-12-21,4.4899,4.6588,4.2601,4.28,52969,0
2016-12-22,4.4,4.475,4.26,4.39,45221,0
2016-12-23,4.4775,4.48,4.27,4.27,10440,0
2016-12-27,4.3,4.3,4.07,4.2199,24096,0
2016-12-28,4.3828,4.3828,4.12,4.29,13449,0
2016-12-29,4.3,4.38,4.2,4.27,26713,0
2016-12-30,4.32,4.32,4.1201,4.24,10800,0
2017-01-03,4.11,4.3,4.11,4.29,14459,0
2017-01-04,4.17,4.358,4.17,4.32,11177,0
2017-01-05,4.3192,4.4,4.25,4.4,10728,0
2017-01-06,4.34,4.6722,4.34,4.58,58416,0
2017-01-09,4.65,5.26,4.5331,4.9,353767,0
2017-01-10,5.72,6.2,4.48,6,1632440,0
2017-01-11,5.7,5.8327,5,5.18,539528,0
2017-01-12,5.2,5.289,4.74,4.98,209784,0
2017-01-13,5,5.19,4.649,4.72,60409,0
2017-01-17,4.71,4.85,4.55,4.55,75235,0
2017-01-18,4.65,4.79,4.2,4.3,142512,0
2017-01-19,4.29,4.3451,4.06,4.16,119429,0
2017-01-20,4.15,4.72,4.0853,4.45,248616,0
2017-01-23,4.44,4.63,4.29,4.35,49859,0
2017-01-24,4.36,4.4429,4.21,4.21,52583,0
2017-01-25,4.21,4.45,4.21,4.2662,46580,0
2017-01-26,4.25,4.65,4.2,4.36,166703,0
2017-01-27,4.4,4.54,4.3578,4.4,40423,0
2017-01-30,4.53,4.6,4.41,4.57,48386,0
2017-01-31,4.56,4.84,4.4324,4.59,177758,0
2017-02-01,4.69,4.75,4.4447,4.49,85465,0
2017-02-02,4.47,5.18,4.4,4.85,485089,0
2017-02-03,5,5.37,4.66,4.9,504005,0
2017-02-06,5.01,5.01,4.371,4.6,254845,0
2017-02-07,4.65,4.65,4.36,4.365,69353,0
2017-02-08,4.36,4.4799,4.25,4.25,106878,0
2017-02-09,4.25,4.3808,4.25,4.3,51703,0
2017-02-10,4.27,4.64,4.201,4.5069,240185,0
2017-02-13,4.5379,4.74,4.35,4.621,168764,0
2017-02-14,4.62,4.87,4.5201,4.61,229412,0
2017-02-15,4.57,4.68,4.5,4.68,50554,0
2017-02-16,4.7,4.7,4.54,4.66,31079,0
2017-02-17,4.57,4.808,4.4524,4.72,92976,0
2017-02-21,4.75,4.9,4.71,4.79,49936,0
2017-02-22,4.6716,4.78,4.45,4.55,72623,0
2017-02-23,4.45,4.64,4.3,4.44,74351,0
2017-02-24,4.37,4.44,4.26,4.26,19936,0
2017-02-27,4.32,4.43,4.32,4.41,45843,0
2017-02-28,4.3578,4.47,4.3578,4.46,23859,0
2017-03-01,4.3508,4.72,4.33,4.48,88643,0
2017-03-02,4.37,4.54,4.37,4.38,54304,0
2017-03-03,4.34,4.68,4.25,4.36,62680,0
2017-03-06,4.4,4.6,4.31,4.6,165394,0
2017-03-07,4.53,4.8,4.42,4.62,144524,0
2017-03-08,4.65,5.05,4.56,4.76,264865,0
2017-03-09,4.8,5.3556,4.6174,4.88,405242,0
2017-03-10,4.81,4.95,4.05,4.26,329963,0
2017-03-13,4.37,4.37,4.05,4.22,249346,0
2017-03-14,4.2,4.2,4.0001,4.04,68564,0
2017-03-15,4.08,4.1284,3.87,3.93,87181,0
2017-03-16,3.91,3.9214,3.62,3.72,118439,0
2017-03-17,3.71,3.74,3.55,3.58,61790,0
2017-03-20,3.6,3.6,3.3,3.36,124311,0
2017-03-21,3.35,3.56,3.21,3.28,76202,0
2017-03-22,3.25,3.35,3.09,3.12,60360,0
2017-03-23,3.09,3.33,2.95,3.29,80197,0
2017-03-24,3.3,3.6399,3.23,3.45,90415,0
2017-03-27,3.5,3.84,3.5,3.77,83835,0
2017-03-28,3.89,3.89,3.56,3.71,49009,0
2017-03-29,3.6,3.71,3.56,3.63,49571,0
2017-03-30,3.61,3.615,3.43,3.49,22546,0
2017-03-31,3.46,3.6482,3.46,3.56,18526,0
2017-04-03,3.54,3.54,3.4654,3.5,5515,0
2017-04-04,3.5,3.69,3.4552,3.62,19766,0
2017-04-05,3.6,3.65,3.4275,3.54,5867,0
2017-04-06,3.56,3.6481,3.3222,3.62,11175,0
2017-04-07,3.62,3.66,3.49,3.63,10192,0
2017-04-10,3.5477,4.055,3.5301,3.9,51064,0
2017-04-11,3.9147,4.08,3.86,3.87,21755,0
2017-04-12,3.86,3.89,3.67,3.68,7436,0
2017-04-13,3.7,3.79,3.57,3.69,40861,0
2017-04-17,3.71,3.74,3.5812,3.69,4079,0
2017-04-18,3.66,3.77,3.6364,3.77,5148,0
2017-04-19,3.73,3.74,3.6756,3.73,11349,0
2017-04-20,3.7327,4.145,3.6801,3.9,108046,0
2017-04-21,3.91,4.06,3.71,3.75,30462,0
2017-04-24,3.6655,3.9,3.6655,3.7,12394,0
2017-04-25,3.69,3.99,3.69,3.93,14067,0
2017-04-26,3.94,4.21,3.8817,4.03,56081,0
2017-04-27,4.21,4.66,3.86,3.96,349343,0
2017-04-28,3.96,3.96,3.41,3.85,47374,0
2017-05-01,3.83,3.8382,3.56,3.65,26493,0
2017-05-02,3.64,3.76,3.6035,3.68,10024,0
2017-05-03,3.633,3.64,3.36,3.53,59348,0
2017-05-04,3.62,3.74,3.57,3.7,46271,0
2017-05-05,3.67,3.68,3.41,3.65,49756,0
2017-05-08,3.55,3.6499,3.48,3.49,26587,0
2017-05-09,3.53,3.76,3.5,3.64,24592,0
2017-05-10,3.66,3.66,3.5,3.55,30141,0
2017-05-11,3.53,3.5501,3.41,3.45,8734,0
2017-05-12,3.43,3.65,3.24,3.29,85416,0
2017-05-15,3.35,3.3534,3.1826,3.24,45105,0
2017-05-16,3.21,3.36,3.2,3.21,24035,0
2017-05-17,3.27,3.27,2.91,2.94,53145,0
2017-05-18,2.9601,3.1668,2.88,3,103524,0
2017-05-19,3.04,3.1,2.97,3.02,18972,0
2017-05-22,3.1654,3.1654,2.93,2.93,32574,0
2017-05-23,2.97,3.45,2.94,2.97,35859,0
2017-05-24,3.02,3.02,2.95,2.95,5879,0
2017-05-25,3.02,3.09,2.95,2.96,13983,0
2017-05-26,3.05,3.05,2.9545,2.96,8002,0
2017-05-30,2.95,2.95,2.66,2.82,97520,0
2017-05-31,2.82,2.83,2.55,2.69,62498,0
2017-06-01,2.72,2.85,2.55,2.73,28429,0
2017-06-02,2.78,2.78,2.52,2.67,34614,0
2017-06-05,2.68,2.9,2.6301,2.72,36161,0
2017-06-06,2.74,2.88,2.71,2.81,9063,0
2017-06-07,2.83,2.85,2.73,2.79,13818,0
2017-06-08,2.73,2.8707,2.69,2.8,10583,0
2017-06-09,2.8,2.82,2.64,2.74,10889,0
2017-06-12,2.79,2.8,2.7,2.7,6728,0
2017-06-13,2.79,2.7907,2.66,2.67,11382,0
2017-06-14,2.7,2.89,2.65,2.89,11884,0
2017-06-15,2.89,2.89,2.6812,2.75,14923,0
2017-06-16,2.73,2.73,2.64,2.7,2972,0
2017-06-19,2.69,2.69,2.35,2.5,15761,0
2017-06-20,2.51,2.57,2.5,2.52,8156,0
2017-06-21,2.54,2.565,2.38,2.38,14293,0
2017-06-22,2.4,2.599,2.39,2.48,5983,0
2017-06-23,2.5125,2.54,2.4392,2.46,11604,0
2017-06-26,2.5,2.73,2.4756,2.62,80971,0
2017-06-27,2.6231,2.72,2.6231,2.72,15359,0
2017-06-28,2.7,2.7,2.55,2.5504,39244,0
2017-06-29,2.56,2.7,2.53,2.57,38972,0
2017-06-30,2.52,2.69,2.52,2.581,19990,0
2017-07-03,2.61,2.69,2.56,2.57,11381,0
2017-07-05,2.58,2.88,2.58,2.79,82556,0
2017-07-06,2.82,3.1,2.64,2.66,174460,0
2017-07-07,2.67,2.7095,2.6,2.6,25723,0
2017-07-10,2.7,2.7283,2.58,2.6,21683,0
2017-07-11,2.65,2.65,2.53,2.54,15982,0
2017-07-12,2.59,2.5999,2.51,2.51,11133,0
2017-07-13,2.5,2.5,2.2672,2.3838,35388,0
2017-07-14,2.41,2.41,2.2743,2.3,17591,0
2017-07-17,2.31,2.35,2.25,2.295,12440,0
2017-07-18,2.25,2.26,2.15,2.18,27080,0
2017-07-19,2.18,2.52,2.1659,2.4,112620,0
2017-07-20,2.3999,2.54,2.38,2.49,8947,0
2017-07-21,2.53,2.6412,2.4331,2.55,44995,0
2017-07-24,2.5,2.5922,2.5,2.5246,13893,0
2017-07-25,2.4957,2.6,2.4597,2.49,7670,0
2017-07-26,2.47,2.5473,2.43,2.45,20315,0
2017-07-27,2.45,2.45,2.41,2.4146,3051,0
2017-07-28,2.44,2.57,2.44,2.57,2545,0
2017-07-31,2.55,2.7757,2.55,2.671,35394,0
2017-08-01,2.7427,2.86,2.6,2.68,63315,0
2017-08-02,2.66,2.66,2.3516,2.57,17356,0
2017-08-03,2.5798,2.7707,2.5735,2.62,20877,0
2017-08-04,2.6096,2.6736,2.5,2.51,11361,0
2017-08-07,2.59,2.6713,2.46,2.46,8273,0
2017-08-08,2.5441,2.57,2.431,2.49,10786,0
2017-08-09,2.49,2.5752,2.46,2.46,3455,0
2017-08-10,2.4458,2.4458,2.1743,2.3301,6859,0
2017-08-11,2.27,2.42,2.27,2.36,10201,0
2017-08-14,2.34,2.38,2.27,2.33,6811,0
2017-08-15,2.2935,2.44,2.25,2.28,71131,0
2017-08-16,2.35,2.36,2.2,2.2,26502,0
2017-08-17,2.29,2.5,1.8331,2.0073,346568,0
2017-08-18,2,2,1.43,1.49,326265,0
2017-08-21,1.51,1.58,1.45,1.5,134714,0
2017-08-22,1.51,1.54,1.501,1.53,46693,0
2017-08-23,1.49,1.53,1.47,1.4807,20852,0
2017-08-24,1.47,1.52,1.46,1.5,97966,0
2017-08-25,1.5,1.52,1.45,1.45,67844,0
2017-08-28,1.43,1.53,1.43,1.49,34718,0
2017-08-29,1.49,1.53,1.49,1.51,40148,0
2017-08-30,1.05,1.05,0.85,1.01,563918,0
2017-08-31,1.03,1.03,0.9553,0.9761,112095,0
2017-09-01,0.97,1,0.9,0.96,141507,0
2017-09-05,0.94,0.99,0.9131,0.92,60504,0
2017-09-06,0.92,0.98,0.91,0.96,76218,0
2017-09-07,0.98,0.98,0.9,0.94,178185,0
2017-09-08,0.915,0.96,0.85,0.88,317822,0
2017-09-11,0.92,0.93,0.87,0.9,42925,0
2017-09-12,0.94,0.94,0.88,0.92,70780,0
2017-09-13,0.93,1.08,0.8804,0.99,495134,0
2017-09-14,1,1.03,0.93,0.99,102871,0
2017-09-15,0.97,1.03,0.96,0.9864,103406,0
2017-09-18,1.0149,1.0149,0.96,0.98,79289,0
2017-09-19,0.97,1,0.95,0.96,29325,0
2017-09-20,0.99,0.99,0.95,0.9831,44866,0
2017-09-21,1,1.0054,0.98,0.9899,28973,0
2017-09-22,1,1.09,0.98,1.05,206047,0
2017-09-25,1.08,1.27,1.04,1.2117,1551787,0
2017-09-26,1.2,1.2,0.921,0.921,760065,0
2017-09-27,0.9,0.97,0.86,0.92,279493,0
2017-09-28,0.86,0.9,0.67,0.7305,1179463,0
2017-09-29,0.767,0.85,0.695,0.7397,325320,0
2017-10-02,0.69,0.7668,0.69,0.7157,118332,0
2017-10-03,0.7566,0.7566,0.66,0.67,484847,0
2017-10-04,0.7035,0.7999,0.6748,0.7594,684394,0
2017-10-05,0.7536,0.8,0.7136,0.781,101855,0
2017-10-06,0.795,0.8,0.75,0.8,73948,0
2017-10-09,0.83,0.85,0.7615,0.81,166840,0
2017-10-10,1.2,2.55,1.15,1.8,25614109,0
2017-10-11,1.9,1.94,1.62,1.8,2563874,0
2017-10-12,1.81,2.38,1.72,2.19,6854107,0
2017-10-13,2.1901,2.43,1.8564,1.92,4502195,0
2017-10-16,1.85,1.85,1.6,1.69,1009579,0
2017-10-17,1.7,1.94,1.63,1.64,1972618,0
2017-10-18,1.67,1.84,1.64,1.78,1063632,0
2017-10-19,1.84,1.95,1.7,1.77,912870,0
2017-10-20,1.76,1.77,1.43,1.53,972654,0
2017-10-23,1.59,1.59,1.23,1.26,796958,0
2017-10-24,1.27,1.27,1.05,1.08,745321,0
2017-10-25,1.12,1.85,1.09,1.67,7147114,0
2017-10-26,1.61,1.68,1.43,1.43,616344,0
2017-10-27,1.29,1.32,1.15,1.23,467580,0
2017-10-30,1.23,1.25,1.13,1.2,314446,0
2017-10-31,1.18,1.39,1.0701,1.19,1320750,0
2017-11-01,1.17,1.24,1.12,1.16,284653,0
2017-11-02,1.15,1.3232,1.15,1.23,549700,0
2017-11-03,1.31,1.31,1.14,1.19,200178,0
2017-11-06,1.17,1.2192,1.08,1.15,187389,0
2017-11-07,1.12,1.1694,1.06,1.1,626602,0
2017-11-08,1.09,1.1,0.9401,0.99,427456,0
2017-11-09,1.03,1.05,0.96,1.01,163215,0
2017-11-10,0.92,1.34,0.92,0.9963,990711,0
