Date,Open,High,Low,Close,Volume,OpenInt
2013-04-19,5.85,6.05,5.85,6,259975,0
2013-04-22,6,6,5.74,5.75,54311,0
2013-04-23,5.75,5.95,5.7,5.9,113397,0
2013-04-24,5.82,6,5.7816,6,59247,0
2013-04-25,5.9,6.129,5.9,6.04,134566,0
2013-04-26,6.05,6.09,5.9,6.07,57780,0
2013-04-29,6.2,7,6.09,6.6,66204,0
2013-04-30,6.75,7,6.52,6.95,37021,0
2013-05-01,6.8,6.95,6.68,6.9,51437,0
2013-05-02,6.95,6.95,6.55,6.69,40282,0
2013-05-03,6.69,6.8,6.51,6.7,18761,0
2013-05-06,6.8,6.85,6.49,6.75,60837,0
2013-05-07,6.9,7.14,6.9,7.1,116633,0
2013-05-08,7.2,7.2,6.75,7.15,189549,0
2013-05-09,7.25,7.35,7,7.1,38550,0
2013-05-10,7,7.15,6.9,7.06,29065,0
2013-05-13,7.06,7.25,7.06,7.19,18539,0
2013-05-14,7.25,7.25,7.12,7.23,12933,0
2013-05-15,7.25,7.3,6.51,7.08,83418,0
2013-05-16,6.9,7.1,6.9,7,26436,0
2013-05-17,7.01,7.2,7,7.2,39557,0
2013-05-20,7.16,7.34,7,7.34,98525,0
2013-05-21,7.35,7.44,7.2,7.35,35830,0
2013-05-22,7.34,7.649,7.25,7.35,36007,0
2013-05-23,7.35,7.377,7.01,7.2,40074,0
2013-05-24,7.15,7.25,7.13,7.25,6728,0
2013-05-28,7.25,7.49,7.25,7.33,22007,0
2013-05-29,7.33,7.45,7.1,7.1,11196,0
2013-05-30,7.2,7.24,7.1,7.2,12044,0
2013-05-31,7.19,7.55,7.1,7.37,54216,0
2013-06-03,7.25,7.3,7.05,7.14,10341,0
2013-06-04,7.06,7.4,7.06,7.25,77475,0
2013-06-05,7.29,7.29,7.12,7.17,11293,0
2013-06-06,7.24,7.25,7.12,7.12,18702,0
2013-06-07,7.2,7.2,7.1,7.15,15056,0
2013-06-10,7.15,7.3,7.15,7.25,40675,0
2013-06-11,7.2499,7.25,7.089,7.215,58883,0
2013-06-12,7.15,7.25,7.1,7.15,28629,0
2013-06-13,7.09,7.21,7.0601,7.13,15066,0
2013-06-14,7.13,7.35,7.13,7.19,16934,0
2013-06-17,7.25,7.35,7.1,7.3,41343,0
2013-06-18,7.29,8.575,7.17,8,96163,0
2013-06-19,8.03,8.18,7.76,8,50833,0
2013-06-20,7.92,8.12,7.92,8.01,39411,0
2013-06-21,8.21,8.27,7.9536,7.99,190249,0
2013-06-24,8.03,8.31,7.9,8.31,76923,0
2013-06-25,8.3,8.43,8.1,8.16,52456,0
2013-06-26,8.19,8.19,7.845,8.02,42100,0
2013-06-27,8.01,8.3,7.96,8.2,54708,0
2013-06-28,8.27,8.41,7.8,7.96,1496160,0
2013-07-01,8.01,8.2752,7.81,7.97,44635,0
2013-07-02,7.94,8.005,7.75,7.9,26524,0
2013-07-03,7.85,7.89,7.77,7.78,6069,0
2013-07-05,8,8.07,7.77,8.01,10052,0
2013-07-08,8.06,8.24,7.38,8.17,25612,0
2013-07-09,8.5,8.5,8.0925,8.24,48461,0
2013-07-10,8.21,8.24,8.06,8.06,32256,0
2013-07-11,8,8.12,7.58,7.62,86318,0
2013-07-12,7.59,7.7999,7.425,7.63,44995,0
2013-07-15,7.66,7.82,7.4,7.55,59296,0
2013-07-16,7.61,7.61,7.25,7.31,45168,0
2013-07-17,7.26,7.38,6.8,7.04,49326,0
2013-07-18,7.04,7.05,6.73,6.79,87662,0
2013-07-19,6.76,6.79,6.52,6.79,34386,0
2013-07-22,6.62,6.8,6.62,6.79,18248,0
2013-07-23,6.77,6.87,6.72,6.76,39436,0
2013-07-24,6.74,6.925,6.72,6.8,127492,0
2013-07-25,6.78,6.99,6.78,6.94,16172,0
2013-07-26,6.86,7.2,6.78,7.11,27725,0
2013-07-29,7.11,7.32,7,7.1,16785,0
2013-07-30,7.12,7.26,7.01,7.09,8583,0
2013-07-31,7.07,7.28,7.02,7.13,34293,0
2013-08-01,7.11,7.38,6.96,6.99,8108,0
2013-08-02,7.15,7.15,6.89,7,9359,0
2013-08-05,7.01,7.07,6.96,7.02,35341,0
2013-08-06,6.97,7.15,6.75,6.81,20655,0
2013-08-07,6.83,6.85,6.7,6.79,9956,0
2013-08-08,6.77,6.9,6.59,6.74,13805,0
2013-08-09,6.72,6.78,6.62,6.67,4371,0
2013-08-12,7.3,7.3,6.65,6.8,10700,0
2013-08-13,6.82,6.82,6.38,6.4,10362,0
2013-08-14,6.28,6.28,5.86,6.03,203489,0
2013-08-15,6.07,6.29,6,6.13,22916,0
2013-08-16,6.09,6.25,6,6.2,22845,0
2013-08-19,6.2,6.2,6,6.12,27324,0
2013-08-20,6.11,6.34,6.1,6.26,26456,0
2013-08-21,6.1,6.48,6.05,6.24,14807,0
2013-08-22,6.23,6.4,6.105,6.4,6619,0
2013-08-23,6.38,6.6,6.2001,6.46,13572,0
2013-08-26,6.47,6.75,6.411,6.43,39829,0
2013-08-27,6.41,6.746,6.25,6.25,15521,0
2013-08-28,6.26,6.35,6.24,6.25,37677,0
2013-08-29,6.25,6.5,6.23,6.27,16372,0
2013-08-30,6.25,6.34,6.16,6.31,14392,0
2013-09-03,6.37,6.74,6.37,6.56,43786,0
2013-09-04,6.69,6.7,6.54,6.6,18201,0
2013-09-05,6.42,6.6,6.24,6.26,14755,0
2013-09-06,6.25,6.4,6.15,6.27,27082,0
2013-09-09,6.26,6.29,6.15,6.26,31764,0
2013-09-10,6.26,6.47,6.04,6.09,10471,0
2013-09-11,6.1,6.24,5.91,6.12,11482,0
2013-09-12,6.11,6.11,6,6.01,21266,0
2013-09-13,6.02,6.49,6.01,6.14,5579,0
2013-09-16,6.19,6.19,5.75,5.79,46839,0
2013-09-17,5.77,5.93,5.48,5.93,100931,0
2013-09-18,5.91,6.05,5.66,6.04,47137,0
2013-09-19,5.99,6.2,5.99,6.2,16300,0
2013-09-20,6.19,6.49,6.05,6.44,55844,0
2013-09-23,6.64,6.8,6.41,6.67,14925,0
2013-09-24,6.67,6.67,6.19,6.55,19000,0
2013-09-25,6.55,6.6,6.37,6.5,6944,0
2013-09-26,6.52,6.7,6.52,6.69,13500,0
2013-09-27,6.66,6.69,6.55,6.56,24174,0
2013-09-30,6.6,6.6,6.51,6.56,58100,0
2013-10-01,6.56,6.67,6.53,6.67,25000,0
2013-10-02,6.63,6.65,6.52,6.56,13800,0
2013-10-03,6.57,6.57,6.41,6.5,8300,0
2013-10-04,6.5,6.64,6.5,6.61,11200,0
2013-10-07,6.61,6.64,6.5,6.56,105200,0
2013-10-08,6.6,6.7,6.51,6.6,15800,0
2013-10-09,6.78,6.95,6.71,6.83,53173,0
2013-10-10,6.98,7.23,6.83,7.02,28201,0
2013-10-11,7.17,7.77,7.05,7.75,109400,0
2013-10-14,8.45,8.45,7.8,7.9,125669,0
2013-10-15,7.95,8.01,7.8,7.81,38858,0
2013-10-16,7.87,7.9,7.7,7.8,32400,0
2013-10-17,7.7,7.7,6.89,7.11,204600,0
2013-10-18,7.18,7.3,7.03,7.17,68900,0
2013-10-21,7.1,7.15,6.8,6.92,34600,0
2013-10-22,6.92,7,6.8,6.97,24200,0
2013-10-23,6.96,7.2,6.93,7.15,15600,0
2013-10-24,7.13,7.13,6.75,6.79,117900,0
2013-10-25,6.78,6.97,6.75,6.83,26964,0
2013-10-28,6.75,6.85,6.7,6.75,129600,0
2013-10-29,6.78,6.78,6.5,6.74,434700,0
2013-10-30,6.75,6.94,6.64,6.73,200600,0
2013-10-31,6.8,7,6.68,6.91,38639,0
2013-11-01,6.87,7,6.62,6.72,33800,0
2013-11-04,6.67,6.703,6.46,6.6,28557,0
2013-11-05,6.59,6.68,6.52,6.61,10600,0
2013-11-06,6.61,6.74,6.45,6.47,12800,0
2013-11-07,6.45,6.45,6.25,6.27,21500,0
2013-11-08,6.25,6.53,6.25,6.33,18400,0
2013-11-11,6.25,6.612,6.25,6.28,17228,0
2013-11-12,6.29,6.36,6.24,6.25,10500,0
2013-11-13,6.24,6.6,6.24,6.46,20900,0
2013-11-14,6.25,6.25,5.5,5.85,100100,0
2013-11-15,5.75,5.97,5.75,5.89,36900,0
2013-11-18,5.95,5.95,5.75,5.8,275500,0
2013-11-19,5.78,5.9087,5.57,5.7,48297,0
2013-11-20,5.73,5.77,5.62,5.62,5200,0
2013-11-21,5.65,5.92,5.52,5.55,30500,0
2013-11-22,5.57,5.8122,5.5025,5.57,41300,0
2013-11-25,5.5,5.5,5.16,5.26,62200,0
2013-11-26,5.28,5.6,5.28,5.55,34700,0
2013-11-27,5.81,5.81,5.58,5.72,24200,0
2013-11-29,5.74,5.84,5.66,5.66,11869,0
2013-12-02,5.5,5.56,5.42,5.46,34500,0
2013-12-03,5.43,5.68,5.43,5.61,18588,0
2013-12-04,5.61,5.74,5.52,5.54,16400,0
2013-12-05,5.53,5.6,5.27,5.45,25500,0
2013-12-06,5.49,5.66,5.41,5.56,22200,0
2013-12-09,5.52,5.54,5.36,5.36,26768,0
2013-12-10,5.38,5.38,5.28,5.31,23300,0
2013-12-11,5.3,5.37,5.3,5.31,28400,0
2013-12-12,5.31,5.36,5.3,5.31,15933,0
2013-12-13,5.32,5.49,5.25,5.37,124400,0
2013-12-16,5.43,5.44,5.001,5.18,77952,0
2013-12-17,5.2,5.24,5,5.11,468100,0
2013-12-18,5.13,5.2,5.01,5.16,37100,0
2013-12-19,5.11,5.17,5,5.02,45300,0
2013-12-20,5.05,5.15,5.02,5.09,46800,0
2013-12-23,5.04,5.08,5.01,5.08,22400,0
2013-12-24,5.1,5.24,5.05,5.14,42835,0
2013-12-26,5.08,5.12,5,5.05,39400,0
2013-12-27,5.08,5.08,4.91,4.95,51600,0
2013-12-30,4.95,5,4.88,4.91,108200,0
2013-12-31,4.93,4.93,4.72,4.77,80500,0
2014-01-02,4.75,4.83,4.65,4.79,61784,0
2014-01-03,4.78,4.91,4.73,4.78,62552,0
2014-01-06,4.73,4.84,4.61,4.8,78300,0
2014-01-07,4.82,5.46,4.82,5.23,98200,0
2014-01-08,5.34,5.34,5.1,5.11,60800,0
2014-01-09,5.15,5.5,5.05,5.07,72600,0
2014-01-10,5.1,5.58,5.09,5.54,121300,0
2014-01-13,5.36,5.51,5.17,5.25,54100,0
2014-01-14,5.26,5.35,5.1,5.1,20400,0
2014-01-15,5.13,5.35,5.01,5.06,53800,0
2014-01-16,5.05,5.384,5.05,5.13,12838,0
2014-01-17,5.14,5.42,5.07,5.15,30600,0
2014-01-21,5.39,5.39,5.05,5.1,20600,0
2014-01-22,5.1,5.39,5.07,5.16,24400,0
2014-01-23,5.16,5.38,5.11,5.12,12200,0
2014-01-24,5.1,5.37,5.1,5.29,36500,0
2014-01-27,5.13,5.38,5.1,5.12,17300,0
2014-01-28,5.15,5.27,5.06,5.14,23600,0
2014-01-29,5.19,5.19,5.08,5.08,12300,0
2014-01-30,5.13,5.2,5,5.06,32700,0
2014-01-31,5.05,5.1,5.02,5.08,57800,0
2014-02-03,5.05,5.23,4.88,4.93,56916,0
2014-02-04,5,5.07,4.86,5.04,26084,0
2014-02-05,5.07,5.07,4.94,5,23739,0
2014-02-06,4.99,5.1,4.85,4.89,27360,0
2014-02-07,4.88,5.01,4.86,4.9,16050,0
2014-02-10,4.8,4.954,4.781,4.92,17167,0
2014-02-11,4.92,5.0804,4.79,5.03,19346,0
2014-02-12,5.05,5.07,4.97,5,17889,0
2014-02-13,4.98,4.98,4.85,4.91,15696,0
2014-02-14,4.93,4.93,4.81,4.86,30390,0
2014-02-18,4.84,5,4.8,4.9,18715,0
2014-02-19,4.77,5.03,4.6,4.88,39652,0
2014-02-20,4.84,4.95,4.67,4.79,13155,0
2014-02-21,4.65,4.83,4.5,4.64,30302,0
2014-02-24,4.52,4.74,4.5,4.73,59424,0
2014-02-25,4.71,4.82,4.65,4.82,9721,0
2014-02-26,4.76,4.82,4.71,4.79,10928,0
2014-02-27,4.73,4.85,4.71,4.82,9072,0
2014-02-28,4.84,4.89,4.69,4.78,16472,0
2014-03-03,4.7,4.82,4.57,4.63,26687,0
2014-03-04,4.7,4.86,4.44,4.51,90679,0
2014-03-05,4.56,4.85,4.5,4.82,1386033,0
2014-03-06,4.68,4.97,4.68,4.86,75331,0
2014-03-07,4.93,4.98,4.78,4.82,36191,0
2014-03-10,4.76,4.82,4.56,4.66,51438,0
2014-03-11,4.78,4.78,4.52,4.58,32173,0
2014-03-12,4.58,4.66,4.431,4.51,42009,0
2014-03-13,4.53,4.6,4.2803,4.42,87751,0
2014-03-14,4.3,5.74,4.3,5.29,267821,0
2014-03-17,5.01,5.26,5.01,5.18,130067,0
2014-03-18,5.13,5.15,5.04,5.14,102950,0
2014-03-19,5.316,5.3199,5.09,5.13,29473,0
2014-03-20,5.308,5.308,5.07,5.29,37521,0
2014-03-21,5.29,5.95,5.29,5.85,161339,0
2014-03-24,5.73,5.9999,5.37,5.41,74350,0
2014-03-25,5.46,5.658,5.4,5.43,25507,0
2014-03-26,5.48,5.66,5.17,5.17,35900,0
2014-03-27,5.19,5.19,4.911,4.98,49500,0
2014-03-28,5.118,5.118,4.98,4.98,23017,0
2014-03-31,4.96,5.05,4.801,5,45470,0
2014-04-01,5.228,5.228,4.96,5.08,40456,0
2014-04-02,5.07,5.1499,4.95,5.09,116111,0
2014-04-03,5.05,5.07,4.92,4.99,24984,0
2014-04-04,5.1,5.17,4.81,4.86,25261,0
2014-04-07,4.79,4.95,4.56,4.84,52053,0
2014-04-08,4.82,5.02,4.71,4.97,29663,0
2014-04-09,4.97,5.01,4.756,4.98,25055,0
2014-04-10,4.94,5.06,4.838,4.91,142648,0
2014-04-11,4.85,5.04,4.772,4.95,50127,0
2014-04-14,4.97,5.09,4.81,5,27817,0
2014-04-15,4.99,5.095,4.955,5.04,21575,0
2014-04-16,5.08,5.3,4.95,4.98,24470,0
2014-04-17,4.98,4.98,4.75,4.79,28361,0
2014-04-21,4.77,4.96,4.65,4.95,47273,0
2014-04-22,4.97,5.23,4.97,5.22,37910,0
2014-04-23,5.2,5.24,5.15,5.2,41405,0
2014-04-24,5.05,5.24,5.031,5.2,27159,0
2014-04-25,5.2,5.23,5.11,5.15,41164,0
2014-04-28,5.07,5.1,4.8874,5,48871,0
2014-04-29,5.04,5.16,4.92,4.99,61506,0
2014-04-30,4.95,5.05,4.85,5.01,39880,0
2014-05-01,4.98,4.99,4.75,4.79,84531,0
2014-05-02,4.82,4.82,4.68,4.7,16474,0
2014-05-05,4.65,4.74,4.55,4.66,44132,0
2014-05-06,4.92,4.92,4.55,4.57,55678,0
2014-05-07,4.81,4.83,4.35,4.37,50255,0
2014-05-08,4.4,4.5,4.299,4.34,45386,0
2014-05-09,4.2,4.69,4.0601,4.62,38115,0
2014-05-12,4.56,4.87,4.55,4.6,52727,0
2014-05-13,4.58,4.65,4.52,4.56,37398,0
2014-05-14,4.57,4.67,4.36,4.41,27492,0
2014-05-15,4.35,4.9,4.35,4.5,32551,0
2014-05-16,4.49,4.68,4.45,4.61,24861,0
2014-05-19,4.6,4.64,4.55,4.59,25697,0
2014-05-20,4.58,4.59,4.35,4.47,44773,0
2014-05-21,4.46,4.48,4.24,4.43,28640,0
2014-05-22,4.67,4.67,4.35,4.57,58456,0
2014-05-23,4.59,4.59,4.43,4.5,16391,0
2014-05-27,4.55,4.572,4.46,4.53,18075,0
2014-05-28,4.54,4.54,4.315,4.48,31799,0
2014-05-29,4.52,4.52,4.25,4.35,228741,0
2014-05-30,4.4,4.53,4.18,4.5,38254,0
2014-06-02,4.53,4.56,4.28,4.37,31734,0
2014-06-03,4.34,4.52,4.34,4.45,43743,0
2014-06-04,4.42,4.5,4.3301,4.45,24289,0
2014-06-05,4.44,4.51,4.39,4.44,20025,0
2014-06-06,4.47,4.6799,4.42,4.59,26608,0
2014-06-09,4.63,4.8,4.51,4.6,33172,0
2014-06-10,4.58,4.69,4.52,4.62,11300,0
2014-06-11,4.56,4.69,4.398,4.62,13886,0
2014-06-12,4.53,4.6,4.26,4.3,42216,0
2014-06-13,4.33,4.3999,4.12,4.23,56543,0
2014-06-16,4.24,4.3,4.112,4.25,21946,0
2014-06-17,4.23,4.42,4.1,4.24,34651,0
2014-06-18,4.2,4.45,4.12,4.32,51930,0
2014-06-19,4.35,4.44,4.28,4.34,26024,0
2014-06-20,4.12,4.41,4.11,4.12,78258,0
2014-06-23,4.15,4.33,4.05,4.08,55911,0
2014-06-24,4.12,4.47,4.02,4.08,126759,0
2014-06-25,4.05,4.74,3.95,3.99,79357,0
2014-06-26,4.03,4.16,3.92,4.13,40888,0
2014-06-27,4.1,5.5,4.05,5.5,1419162,0
2014-06-30,5,5,4.65,4.77,202606,0
2014-07-01,4.83,4.95,4.66,4.95,89749,0
2014-07-02,4.67,5,4.67,5,85000,0
2014-07-03,4.97,5,4.85,5,21757,0
2014-07-07,5,5,4.69,4.93,35700,0
2014-07-08,4.97,4.97,4.7,4.85,24153,0
2014-07-09,4.85,4.85,4.63,4.68,23553,0
2014-07-10,4.63,4.81,4.516,4.66,18742,0
2014-07-11,4.68,4.83,4.64,4.75,21346,0
2014-07-14,4.7,4.79,4.57,4.74,11830,0
2014-07-15,4.71,4.89,4.601,4.86,20367,0
2014-07-16,4.8501,4.97,4.8501,4.94,20284,0
2014-07-17,4.98,4.98,4.8661,4.87,14591,0
2014-07-18,4.85,4.96,4.78,4.89,7741,0
2014-07-21,4.9,4.93,4.82,4.88,7277,0
2014-07-22,4.93,4.93,4.73,4.85,18908,0
2014-07-23,4.84,4.93,4.78,4.87,7982,0
2014-07-24,4.9,4.9,4.8,4.85,6970,0
2014-07-25,4.85,4.88,4.75,4.84,2922,0
2014-07-28,4.82,4.9,4.73,4.79,17769,0
2014-07-29,4.8,4.9,4.71,4.9,12471,0
2014-07-30,4.82,4.82,4.56,4.68,23784,0
2014-07-31,4.68,4.75,4.43,4.69,22946,0
2014-08-01,4.536,4.75,4.536,4.75,38843,0
2014-08-04,4.78,4.79,4.56,4.575,14223,0
2014-08-05,4.446,4.69,4.446,4.48,12954,0
2014-08-06,4.58,4.58,4.3501,4.45,9223,0
2014-08-07,4.37,4.63,4.27,4.27,6374,0
2014-08-08,4.53,4.53,4.25,4.35,16447,0
2014-08-11,4.51,4.54,4.3,4.3,20498,0
2014-08-12,4.4,4.47,4.4,4.42,31865,0
2014-08-13,4.31,4.46,4.26,4.32,10257,0
2014-08-14,4.31,4.45,4.27,4.36,7400,0
2014-08-15,4.4,4.4,4.31,4.31,4991,0
2014-08-18,4.3,4.41,4.25,4.31,6363,0
2014-08-19,4.39,4.4,4.26,4.39,27023,0
2014-08-20,4.35,4.3501,4.21,4.28,15710,0
2014-08-21,4.32,4.32,4.21,4.3,8863,0
2014-08-22,4.26,4.32,4.22,4.27,6243,0
2014-08-25,4.24,4.28,4.15,4.19,27179,0
2014-08-26,4.1601,4.34,4.1601,4.32,28066,0
2014-08-27,4.36,4.9,4.31,4.715,65987,0
2014-08-28,4.6,4.75,4.51,4.71,20756,0
2014-08-29,4.75,4.79,4.65,4.79,8810,0
2014-09-02,4.8,4.88,4.61,4.69,12724,0
2014-09-03,4.7,4.7,4.5,4.66,31623,0
2014-09-04,4.38,4.68,4.34,4.64,26952,0
2014-09-05,4.63,4.68,4.52,4.62,6460,0
2014-09-08,4.67,4.69,4.55,4.68,17398,0
2014-09-09,4.66,4.69,4.5951,4.66,8235,0
2014-09-10,4.71,4.78,4.5601,4.765,14213,0
2014-09-11,4.7,4.78,4.66,4.7,16476,0
2014-09-12,4.73,4.89,4.64,4.865,34288,0
2014-09-15,4.8,4.89,4.78,4.89,10209,0
2014-09-16,4.92,4.94,4.77,4.86,5374,0
2014-09-17,4.85,4.89,4.65,4.83,16411,0
2014-09-18,4.9,5,4.85,4.91,34710,0
2014-09-19,4.4122,5.02,4.4122,4.65,20243,0
2014-09-22,4.42,4.66,4.42,4.48,16001,0
2014-09-23,4.47,4.5,4.43,4.43,2394,0
2014-09-24,4.46,4.69,4.45,4.56,7119,0
2014-09-25,4.6,4.75,4.6,4.64,1370,0
2014-09-26,4.6,4.95,4.56,4.77,30887,0
2014-09-29,4.82,4.93,4.68,4.83,10473,0
2014-09-30,4.76,4.95,4.74,4.92,16580,0
2014-10-01,4.75,4.88,4.69,4.72,13959,0
2014-10-02,4.7,4.95,4.66,4.95,3380,0
2014-10-03,4.8421,5.02,4.7763,5,98969,0
2014-10-06,4.95,5.01,4.8356,4.86,13802,0
2014-10-07,4.65,4.82,4.65,4.71,6101,0
2014-10-08,4.7,4.78,4.6,4.65,10224,0
2014-10-09,4.9,5.25,4.83,4.92,53063,0
2014-10-10,5.15,5.16,4.85,5,9115,0
2014-10-13,5,5,4.86,4.89,11564,0
2014-10-14,4.95,5.07,4.71,4.72,9345,0
2014-10-15,4.81,4.81,4.7,4.8,7636,0
2014-10-16,4.71,4.9,4.71,4.72,51655,0
2014-10-17,4.97,5.01,4.84,4.89,9133,0
2014-10-20,4.917,4.9782,4.85,4.88,13288,0
2014-10-21,5,5,4.83,4.86,13075,0
2014-10-22,4.86,4.94,4.77,4.77,8600,0
2014-10-23,4.88,4.88,4.7,4.73,3752,0
2014-10-24,4.67,4.79,4.67,4.78,8551,0
2014-10-27,4.68,4.79,4.55,4.61,7841,0
2014-10-28,4.65,5.05,4.65,5,26546,0
2014-10-29,5,5.18,4.8101,5.05,24200,0
2014-10-30,5.1,5.1499,5.01,5.1,2609,0
2014-10-31,5.1,5.27,5.03,5.18,19579,0
2014-11-03,5.24,5.25,5.01,5.08,9564,0
2014-11-04,5.24,5.37,5.14,5.36,24205,0
2014-11-05,5.2,5.41,5.14,5.4,14605,0
2014-11-06,5.4,5.45,5.364,5.42,14075,0
2014-11-07,5.3,5.43,5.21,5.39,11947,0
2014-11-10,5.35,5.35,5.22,5.22,14939,0
2014-11-11,5.135,5.25,5.0501,5.17,7344,0
2014-11-12,4.97,5.24,4.97,5.19,7081,0
2014-11-13,5.2,5.29,5.11,5.26,5892,0
2014-11-14,5.26,5.3399,5.12,5.31,5988,0
2014-11-17,5.32,5.32,5.13,5.19,2239,0
2014-11-18,5.14,5.19,5.02,5.17,5010,0
2014-11-19,4.97,5.19,4.9325,4.96,4575,0
2014-11-20,4.96,5.09,4.96,5.01,4176,0
2014-11-21,4.9901,5.08,4.9901,5.04,2152,0
2014-11-24,4.92,5.19,4.871,5.15,23252,0
2014-11-25,5.13,5.13,4.92,5.13,2038,0
2014-11-26,5.09,5.12,5.01,5.1,22811,0
2014-11-28,5.07,5.23,4.97,5.19,5852,0
2014-12-01,5.19,5.23,4.89,5.23,13790,0
2014-12-02,5.14,5.23,5.07,5.15,22789,0
2014-12-03,5.09,5.15,5.01,5.01,7485,0
2014-12-04,5,5.03,4.93,4.94,9960,0
2014-12-05,4.99,5,4.83,4.83,15253,0
2014-12-08,4.78,4.97,4.65,4.7,21997,0
2014-12-09,4.53,4.99,4.53,4.98,10098,0
2014-12-10,4.95,5,4.62,4.88,6112,0
2014-12-11,4.75,4.89,4.6801,4.835,4546,0
2014-12-12,4.8,4.88,4.8,4.86,1675,0
2014-12-15,4.87,4.9,4.62,4.71,13693,0
2014-12-16,4.72,4.95,4.72,4.95,26374,0
2014-12-17,4.92,5.03,4.81,5,28010,0
2014-12-18,5,5.02,4.966,4.99,5436,0
2014-12-19,4.99,5,4.82,4.89,8206,0
2014-12-22,4.99,5,4.92,4.99,4087,0
2014-12-23,4.99,4.99,4.8701,4.97,1047,0
2014-12-24,4.9,5.02,4.9,5,2446,0
2014-12-26,5.01,5.074,4.7,4.99,24933,0
2014-12-29,4.9,4.99,4.78,4.99,13914,0
2014-12-30,5.01,5.05,4.93,4.93,736,0
2014-12-31,5,5.16,4.8301,5.16,8453,0
2015-01-02,4.9959,5.04,4.9601,5,193470,0
2015-01-05,5,5.05,4.9101,5.03,3578,0
2015-01-06,4.9,5.01,4.86,5,9934,0
2015-01-07,4.89,5,4.88,4.98,13085,0
2015-01-08,4.91,5.1,4.91,4.9371,2047,0
2015-01-09,4.9,5.04,4.9,4.99,5094,0
2015-01-12,4.98,5.04,4.91,4.92,4830,0
2015-01-13,5.05,5.05,4.9,4.97,4360,0
2015-01-14,4.9,5.01,4.82,4.94,15184,0
2015-01-15,4.99,4.99,4.86,4.95,2263,0
2015-01-16,4.83,5.07,4.8,4.99,8087,0
2015-01-20,5.03,5.16,4.86,4.89,9275,0
2015-01-21,4.92,4.99,4.7,4.85,28215,0
2015-01-22,4.85,4.88,4.8,4.88,5600,0
2015-01-23,4.88,4.93,4.75,4.9,7135,0
2015-01-26,4.7301,4.93,4.7301,4.92,10956,0
2015-01-27,4.8,4.92,4.72,4.83,9421,0
2015-01-28,4.85,4.88,4.7,4.87,11643,0
2015-01-29,4.85,4.95,4.71,4.885,22716,0
2015-01-30,4.99,4.99,4.73,4.91,9692,0
2015-02-02,4.93,4.93,4.7,4.74,23281,0
2015-02-03,4.75,4.835,4.6,4.77,35574,0
2015-02-04,4.66,4.77,4.52,4.57,21561,0
2015-02-05,4.53,4.72,4.53,4.66,12516,0
2015-02-06,4.73,4.92,4.73,4.84,18262,0
2015-02-09,4.57,4.81,4.56,4.81,7634,0
2015-02-10,4.77,4.84,4.71,4.83,2740,0
2015-02-11,4.64,4.83,4.64,4.81,2199,0
2015-02-12,4.79,4.8,4.7274,4.79,4505,0
2015-02-13,4.75,4.77,4.56,4.69,16155,0
2015-02-17,4.78,4.88,4.65,4.88,4858,0
2015-02-18,4.77,4.83,4.6301,4.79,5047,0
2015-02-19,4.82,4.82,4.61,4.77,4151,0
2015-02-20,4.75,4.8,4.7405,4.8,1157,0
2015-02-23,4.6001,4.83,4.6001,4.83,3974,0
2015-02-24,4.82,4.82,4.685,4.79,5225,0
2015-02-25,4.71,4.88,4.7,4.86,14256,0
2015-02-26,4.67,4.88,4.65,4.87,3247,0
2015-02-27,4.87,4.87,4.8,4.8,5239,0
2015-03-02,4.76,4.86,4.67,4.82,3200,0
2015-03-03,4.76,4.86,4.75,4.79,2400,0
2015-03-04,4.77,4.86,4.68,4.75,15800,0
2015-03-05,4.74,4.75,4.63,4.74,5600,0
2015-03-06,4.75,4.75,4.62,4.73,8700,0
2015-03-09,4.93,4.93,4.7,4.75,4400,0
2015-03-10,4.6,4.88,4.6,4.62,10500,0
2015-03-11,4.59,4.75,4.46,4.46,14000,0
2015-03-12,4.79,4.79,4.46,4.59,16500,0
2015-03-13,4.64,4.64,4.48,4.5,9100,0
2015-03-16,4.49,4.56,4.31,4.36,20400,0
2015-03-17,4.43,4.43,4.34,4.38,18100,0
2015-03-18,4.37,4.41,4.21,4.38,14300,0
2015-03-19,4.33,4.37,4.16,4.29,21900,0
2015-03-20,4.27,4.3,4.09,4.09,17400,0
2015-03-23,4.2,4.37,4.2,4.3,83700,0
2015-03-24,4.27,4.31,4.15,4.21,40800,0
2015-03-25,4.14,4.15,4.07,4.11,11100,0
2015-03-26,4.12,4.12,3.94,3.94,16300,0
2015-03-27,4,4.24,3.9,4.1,42200,0
2015-03-30,4.1,4.27,4.1,4.26,12000,0
2015-03-31,4.29,4.3,4.16,4.2,9500,0
2015-04-01,4.23,4.42,4.2,4.4,39500,0
2015-04-02,4.31,4.31,4.15,4.3,12300,0
2015-04-06,4.29,4.3,4.17,4.18,8700,0
2015-04-07,4.27,4.4,4.1301,4.18,9200,0
2015-04-08,4.13,4.2,3.98,4.01,47600,0
2015-04-09,4.06,4.206,4.05,4.12,10050,0
2015-04-10,4.17,4.22,4.11,4.22,7500,0
2015-04-13,4.15,4.27,3.95,3.97,108600,0
2015-04-14,4,4.09,3.98,3.99,28200,0
2015-04-15,4.031,4.031,3.98,4,8812,0
2015-04-16,4.01,4.01,3.9868,3.99,9185,0
2015-04-17,3.99,4.08,3.95,4.06,28700,0
2015-04-20,4.06,4.06,3.95,3.98,52796,0
2015-04-21,3.96,4,3.85,3.88,60111,0
2015-04-22,3.95,3.95,3.83,3.84,30530,0
2015-04-23,3.87,3.95,3.74,3.77,34700,0
2015-04-24,3.82,3.84,3.71,3.74,49100,0
2015-04-27,3.77,3.77,3.64,3.64,36500,0
2015-04-28,3.65,3.74,3.6,3.74,69800,0
2015-04-29,3.7,3.8,3.55,3.8,12700,0
2015-04-30,3.83,3.83,3.58,3.59,51700,0
2015-05-01,3.72,3.73,3.6,3.73,28000,0
2015-05-04,3.71,3.73,3.68,3.73,36700,0
2015-05-05,3.73,3.73,3.6,3.65,13000,0
2015-05-06,3.69,3.74,3.585,3.73,224918,0
2015-05-07,3.69,3.72,3.65,3.66,21376,0
2015-05-08,3.85,4.19,3.85,4.05,280500,0
2015-05-11,4.05,4.08,3.99,4.03,31700,0
2015-05-12,4.06,4.22,4.0261,4.22,35869,0
2015-05-13,4.2,4.34,4.05,4.14,73800,0
2015-05-14,4.2,4.33,4.1,4.14,11200,0
2015-05-15,4.35,4.7882,4.33,4.46,108339,0
2015-05-18,4.4,4.7,4.3,4.32,111448,0
2015-05-19,4.4,4.5,4.25,4.41,288200,0
2015-05-20,4.48,4.48,4.31,4.38,8400,0
2015-05-21,4.18,4.42,4.17,4.21,22000,0
2015-05-22,4.3,4.3,4.18,4.24,3000,0
2015-05-26,4.23,4.3009,4.09,4.19,13142,0
2015-05-27,4.14,4.16,3.9,4,42300,0
2015-05-28,3.96,4.19,3.96,4.15,26448,0
2015-05-29,4.25,4.26,4.15,4.15,19700,0
2015-06-01,4.21,4.39,4.11,4.32,16400,0
2015-06-02,4.3166,4.44,4.1932,4.43,29739,0
2015-06-03,4.5,4.5,4.37,4.41,6000,0
2015-06-04,4.36,4.52,4.13,4.26,12700,0
2015-06-05,4.3,4.46,4.16,4.19,19200,0
2015-06-08,4.25,4.25,4.02,4.07,19600,0
2015-06-09,4.02,4.05,3.77,3.78,80966,0
2015-06-10,3.95,3.95,3.63,3.7,35431,0
2015-06-11,3.7,4,3.6943,3.93,39223,0
2015-06-12,3.92,4,3.85,3.97,40300,0
2015-06-15,3.97,3.98,3.92,3.97,2700,0
2015-06-16,3.95,3.95,3.93,3.93,1000,0
2015-06-17,3.9,3.92,3.8,3.85,9800,0
2015-06-18,3.84,3.85,3.73,3.74,18100,0
2015-06-19,3.84,3.88,3.75,3.88,29200,0
2015-06-22,3.88,3.88,3.85,3.86,17800,0
2015-06-23,3.83,3.86,3.8,3.81,12749,0
2015-06-24,3.78,3.86,3.73,3.73,14000,0
2015-06-25,3.77,3.82,3.68,3.68,23800,0
2015-06-26,3.77,3.87,3.73,3.8,38700,0
2015-06-29,3.75,3.88,3.72,3.72,38600,0
2015-06-30,3.73,3.79,3.72,3.72,16773,0
2015-07-01,3.87,3.97,3.8,3.89,56400,0
2015-07-02,3.95,4.36,3.95,4.33,60600,0
2015-07-06,4.25,4.44,4.18,4.24,16800,0
2015-07-07,4.27,4.39,3.72,4.29,15400,0
2015-07-08,4.28,4.34,4.19,4.25,16100,0
2015-07-09,4.28,4.3,4.24,4.24,4700,0
2015-07-10,4.28,4.28,4.15,4.18,3500,0
2015-07-13,4.23,4.35,4.15,4.3,68900,0
2015-07-14,4.35,4.365,4.28,4.35,34398,0
2015-07-15,4.38,4.5,4.23,4.41,67878,0
2015-07-16,4.49,4.49,4.29,4.39,18200,0
2015-07-17,4.34,4.43,4.17,4.19,18100,0
2015-07-20,4.44,4.44,4.06,4.24,10500,0
2015-07-21,4.31,4.39,4.12,4.14,14900,0
2015-07-22,4.14,4.19,4.02,4.09,38700,0
2015-07-23,4.12,4.13,4,4.09,21900,0
2015-07-24,4.05,4.19,3.92,3.92,46000,0
2015-07-27,4,4.07,3.8,3.89,166100,0
2015-07-28,3.91,3.99,3.87,3.92,15200,0
2015-07-29,3.95,3.97,3.8,3.83,64700,0
2015-07-30,3.78,3.84,3.65,3.69,45800,0
2015-07-31,3.65,3.69,3.58,3.65,89500,0
2015-08-03,3.69,3.72,3.6,3.68,30887,0
2015-08-04,3.68,3.76,3.65,3.66,57900,0
2015-08-05,3.67,3.75,3.65,3.66,63800,0
2015-08-06,3.7,3.81,3.65,3.67,53165,0
2015-08-07,3.6,3.6,2.87,3,184500,0
2015-08-10,3.05,3.23,2.96,3.06,235400,0
2015-08-11,3.05,3.05,2.456,2.68,135998,0
2015-08-12,2.87,2.87,2.67,2.72,71800,0
2015-08-13,2.65,2.95,2.59,2.71,73100,0
2015-08-14,2.67,2.85,2.67,2.85,19900,0
2015-08-17,2.8,3,2.8,3,22100,0
2015-08-18,2.97,3.01,2.93,2.99,42000,0
2015-08-19,2.96,3.07,2.9,3.03,15500,0
2015-08-20,3,3.11,3,3.08,11800,0
2015-08-21,3.05,3.1,3,3.01,21700,0
2015-08-24,2.87,3,2.7,2.74,51799,0
2015-08-25,2.87,2.87,2.7,2.77,32800,0
2015-08-26,2.81,2.81,2.66,2.66,53800,0
2015-08-27,2.81,2.81,2.61,2.78,38800,0
2015-08-28,2.79,2.84,2.78,2.78,19500,0
2015-08-31,2.8,2.81,2.71,2.71,33200,0
2015-09-01,2.67,2.78,2.64,2.78,20300,0
2015-09-02,2.71,2.78,2.65,2.73,12500,0
2015-09-03,2.76,2.76,2.7,2.71,2800,0
2015-09-04,2.7,2.77,2.56,2.57,16100,0
2015-09-08,2.64,2.81,2.63,2.76,15400,0
2015-09-09,2.71,2.84,2.65,2.8,12700,0
2015-09-10,2.86,2.88,2.63,2.87,14422,0
2015-09-11,2.88,2.95,2.83,2.91,22400,0
2015-09-14,2.85,2.85,2.61,2.61,36100,0
2015-09-15,2.58,2.71,2.57,2.71,21300,0
2015-09-16,2.72,2.76,2.54,2.72,13000,0
2015-09-17,2.7,2.77,2.57,2.77,23638,0
2015-09-18,2.74,2.88,2.73,2.73,37000,0
2015-09-21,2.77,2.82,2.66,2.66,8800,0
2015-09-22,2.72,2.73,2.55,2.65,28700,0
2015-09-23,2.7,2.89,2.6,2.89,38100,0
2015-09-24,2.86,2.89,2.7601,2.87,23490,0
2015-09-25,2.87,2.87,2.81,2.83,7900,0
2015-09-28,2.86,2.86,2.61,2.61,6326,0
2015-09-29,2.7,2.7,2.61,2.61,7300,0
2015-09-30,2.67,2.71,2.61,2.7,8800,0
2015-10-01,2.73,2.76,2.57,2.62,11400,0
2015-10-02,2.58,2.66,2.58,2.65,7300,0
2015-10-05,2.62,2.7698,2.61,2.68,11978,0
2015-10-06,2.68,2.74,2.68,2.73,8300,0
2015-10-07,2.74,2.75,2.7,2.72,7000,0
2015-10-08,2.66,2.73,2.51,2.53,24100,0
2015-10-09,2.56,2.75,2.54,2.73,34900,0
2015-10-12,2.75,2.97,2.65,2.9,11660,0
2015-10-13,2.81,2.9,2.81,2.89,7000,0
2015-10-14,2.83,2.86,2.76,2.76,25100,0
2015-10-15,2.71,2.85,2.71,2.78,16600,0
2015-10-16,2.75,3.14,2.75,3.14,28300,0
2015-10-19,3.11,3.22,3.02,3.19,29100,0
2015-10-20,3.12,3.25,3.08,3.18,19474,0
2015-10-21,3.19,3.32,3.08,3.12,42200,0
2015-10-22,3.1,3.16,3.05,3.07,19000,0
2015-10-23,2.99,3.1,2.99,3.02,19800,0
2015-10-26,3.08,3.09,2.95,2.98,38500,0
2015-10-27,2.95,3,2.9,2.95,16100,0
2015-10-28,3.02,3.07,2.88,2.96,27400,0
2015-10-29,3.08,3.08,2.92,2.99,26700,0
2015-10-30,3,3.03,2.95,2.99,28600,0
2015-11-02,2.99,2.9914,2.86,2.9,34729,0
2015-11-03,2.86,2.91,2.83,2.84,9400,0
2015-11-04,2.83,2.88,2.75,2.75,5707,0
2015-11-05,2.76,3.1,2.76,3.1,31300,0
2015-11-06,3.08,3.08,2.76,2.99,51800,0
2015-11-09,2.85,2.99,2.84,2.99,14100,0
2015-11-10,2.99,2.99,2.82,2.84,39800,0
2015-11-11,2.85,2.86,2.57,2.57,51800,0
2015-11-12,2.58,2.83,2.58,2.6,21700,0
2015-11-13,2.62,2.62,2.55,2.6,27300,0
2015-11-16,2.55,2.75,2.55,2.55,15300,0
2015-11-17,2.58,2.72,2.55,2.59,14800,0
2015-11-18,2.55,2.67,2.55,2.56,62200,0
2015-11-19,2.55,2.59,2.5,2.53,63400,0
2015-11-20,2.55,2.55,2.44,2.5,15400,0
2015-11-23,2.47,2.55,2.45,2.49,10700,0
2015-11-24,2.54,2.55,2.43,2.45,6100,0
2015-11-25,2.45,2.59,2.39,2.46,43600,0
2015-11-27,2.54,2.54,2.48,2.52,8000,0
2015-11-30,2.5,2.66,2.45,2.66,31900,0
2015-12-01,2.69,2.75,2.69,2.75,50436,0
2015-12-02,2.5102,2.66,2.5102,2.57,1600,0
2015-12-03,2.38,2.6599,2.38,2.65,13682,0
2015-12-04,2.76,2.76,2.53,2.6,9500,0
2015-12-07,2.54,2.84,2.52,2.61,20300,0
2015-12-08,2.64,2.64,2.42,2.52,15372,0
2015-12-09,2.8,2.8,2.54,2.55,4500,0
2015-12-10,2.72,2.72,2.48,2.58,36600,0
2015-12-11,2.59,2.67,2.42,2.56,94900,0
2015-12-14,2.54,2.71,2.38,2.44,16907,0
2015-12-15,2.37,2.7,2.32,2.48,20600,0
2015-12-16,2.44,2.52,2.4,2.4,9100,0
2015-12-17,2.48,2.52,2.29,2.44,33000,0
2015-12-18,2.46,2.51,2.3,2.4,73400,0
2015-12-21,2.15,2.5,2.15,2.47,32800,0
2015-12-22,2.21,2.58,2.21,2.4,9097,0
2015-12-23,2.48,2.64,2.48,2.51,15200,0
2015-12-24,2.558,2.63,2.54,2.6099,11937,0
2015-12-28,2.57,2.62,2.52,2.52,10636,0
2015-12-29,2.4485,2.49,2.41,2.47,13886,0
2015-12-30,2.43,2.445,2.35,2.4,116692,0
2015-12-31,2.42,2.42,2.1501,2.25,104093,0
2016-01-04,2.14,2.3,2.0016,2.04,26516,0
2016-01-05,1.96,2.03,1.8,1.84,76381,0
2016-01-06,1.84,1.88,1.7,1.82,42510,0
2016-01-07,1.895,1.895,1.71,1.7505,12801,0
2016-01-08,1.94,1.94,1.7,1.72,39399,0
2016-01-11,1.95,1.95,1.708,1.86,4512,0
2016-01-12,1.86,1.86,1.5,1.6,183413,0
2016-01-13,1.45,1.743,1.45,1.67,17138,0
2016-01-14,1.7,1.8,1.66,1.8,13944,0
2016-01-15,1.65,1.78,1.64,1.72,7863,0
2016-01-19,1.64,1.8,1.63,1.65,18100,0
2016-01-20,1.55,1.63,1.55,1.55,87542,0
2016-01-21,1.72,1.72,1.52,1.52,6669,0
2016-01-22,1.51,1.65,1.36,1.61,42648,0
2016-01-25,1.67,1.73,1.48,1.48,11550,0
2016-01-26,1.51,1.86,1.51,1.73,9600,0
2016-01-27,1.7,1.7001,1.558,1.61,10432,0
2016-01-28,1.52,1.68,1.51,1.61,8460,0
2016-01-29,1.64,1.96,1.62,1.76,14211,0
2016-02-01,1.96,2.33,1.76,1.85,20486,0
2016-02-02,1.8,1.83,1.75,1.79,117806,0
2016-02-03,1.7915,1.8,1.58,1.67,64198,0
2016-02-04,1.9,1.9,1.6,1.705,62304,0
2016-02-05,1.755,2.57,1.52,1.52,113893,0
2016-02-08,1.6,1.6,1.52,1.53,6537,0
2016-02-09,1.9,1.9,1.51,1.52,14089,0
2016-02-10,1.7,1.7,1.5,1.5,9622,0
2016-02-11,1.72,1.72,1.45,1.56,40783,0
2016-02-12,1.536,1.58,1.52,1.58,35294,0
2016-02-16,1.6144,1.619,1.5,1.57,3833,0
2016-02-17,1.51,1.6,1.49,1.6,26395,0
2016-02-18,1.565,1.565,1.52,1.52,8900,0
2016-02-19,1.51,1.61,1.5,1.5,21705,0
2016-02-22,1.56,1.6,1.56,1.5809,5645,0
2016-02-23,1.53,1.6298,1.49,1.49,3892,0
2016-02-24,1.47,1.47,1.26,1.36,93962,0
2016-02-25,1.36,1.52,1.36,1.42,16840,0
2016-02-26,1.46,1.62,1.46,1.55,7377,0
2016-02-29,1.61,1.941,1.61,1.89,24768,0
2016-03-01,1.86,1.95,1.56,1.63,42061,0
2016-03-02,1.6,1.89,1.6,1.75,12699,0
2016-03-03,1.885,1.9,1.7,1.77,29886,0
2016-03-04,1.78,1.9,1.74,1.81,27100,0
2016-03-07,1.76,1.89,1.76,1.86,8285,0
2016-03-08,1.94,1.95,1.8001,1.92,11570,0
2016-03-09,1.94,1.9901,1.9358,1.9901,5119,0
2016-03-10,2,2.65,1.75,2.09,35133,0
2016-03-11,1.75,2.2915,1.75,2.02,14098,0
2016-03-14,2,2.18,2,2.07,11574,0
2016-03-15,2.05,2.0558,1.8001,1.88,15013,0
2016-03-16,1.94,1.94,1.85,1.87,12975,0
2016-03-17,1.88,2.18,1.856,2,9481,0
2016-03-18,2.15,2.1955,2,2.19,53250,0
2016-03-21,2.19,2.2,2.02,2.03,16924,0
2016-03-22,2.11,2.16,1.95,2.1,5621,0
2016-03-23,2.1,2.19,1.92,1.95,25115,0
2016-03-24,2,2.02,1.89,1.98,11033,0
2016-03-28,2,2,1.95,1.96,9434,0
2016-03-29,2.01,2.02,1.93,1.93,6262,0
2016-03-30,1.92,2.05,1.88,1.89,16323,0
2016-03-31,1.87,2.13,1.87,1.92,109439,0
2016-04-01,1.87,1.98,1.87,1.88,33984,0
2016-04-04,1.88,1.92,1.84,1.84,19312,0
2016-04-05,1.84,1.89,1.8,1.8,8695,0
2016-04-06,1.8247,1.83,1.75,1.771,15238,0
2016-04-07,1.86,1.86,1.77,1.8,5079,0
2016-04-08,1.83,1.86,1.81,1.81,4646,0
2016-04-11,1.88,1.88,1.82,1.87,6814,0
2016-04-12,1.87,1.9,1.81,1.83,5231,0
2016-04-13,1.88,1.9099,1.78,1.86,5451,0
2016-04-14,1.87,1.9,1.78,1.83,11510,0
2016-04-15,1.87,1.9053,1.79,1.79,9726,0
2016-04-18,1.91,1.91,1.78,1.78,19575,0
2016-04-19,1.78,1.8261,1.78,1.8,1894,0
2016-04-20,1.7901,1.83,1.7901,1.82,1305,0
2016-04-21,1.84,1.89,1.83,1.89,3375,0
2016-04-22,1.8201,1.87,1.82,1.84,3090,0
2016-04-25,1.85,1.8672,1.8,1.81,3483,0
2016-04-26,1.81,1.82,1.8,1.8,5138,0
2016-04-27,1.81,1.81,1.71,1.76,32676,0
2016-04-28,1.83,1.83,1.74,1.78,2418,0
2016-04-29,1.75,1.75,1.58,1.6011,12890,0
2016-05-02,1.67,1.7499,1.67,1.71,7925,0
2016-05-03,1.71,1.745,1.71,1.71,3216,0
2016-05-04,1.75,1.75,1.59,1.6,22268,0
2016-05-05,1.684,1.684,1.65,1.67,1650,0
2016-05-06,1.66,1.71,1.6,1.63,14260,0
2016-05-09,1.6499,1.6499,1.62,1.62,3500,0
2016-05-10,1.6426,1.6515,1.58,1.58,10279,0
2016-05-11,1.5811,1.6,1.51,1.54,20789,0
2016-05-12,1.535,1.63,1.5,1.51,35204,0
2016-05-13,1.55,1.59,1.4,1.5,12881,0
2016-05-16,1.46,1.51,1.4,1.48,29657,0
2016-05-17,1.44,1.4904,1.41,1.45,10856,0
2016-05-18,1.46,1.5124,1.46,1.51,2742,0
2016-05-19,1.54,1.82,1.5398,1.6001,11228,0
2016-05-20,1.67,1.8099,1.6,1.6,21855,0
2016-05-23,1.6,1.6,1.5,1.57,4087,0
2016-05-24,1.51,1.74,1.4,1.67,214270,0
2016-05-25,1.66,1.66,1.52,1.6,18939,0
2016-05-27,1.6008,1.6008,1.57,1.57,444,0
2016-05-31,1.55,1.6899,1.45,1.67,27014,0
2016-06-01,1.68,1.74,1.45,1.57,50340,0
2016-06-02,1.54,1.61,1.5,1.5,11815,0
2016-06-03,1.59,1.59,1.5,1.5,10316,0
2016-06-06,1.57,1.6,1.46,1.5,20601,0
2016-06-07,1.57,1.64,1.45,1.64,15883,0
2016-06-08,1.86,1.86,1.6653,1.69,5703,0
2016-06-09,1.67,1.74,1.57,1.63,20149,0
2016-06-10,1.75,1.75,1.51,1.63,9250,0
2016-06-13,1.57,1.71,1.52,1.54,5457,0
2016-06-14,1.6,1.6296,1.45,1.5,9975,0
2016-06-15,1.53,1.6299,1.47,1.5,10925,0
2016-06-16,1.55,1.55,1.48,1.49,10542,0
2016-06-17,1.46,1.5099,1.45,1.48,29767,0
2016-06-20,1.46,1.48,1.41,1.47,38456,0
2016-06-21,1.436,1.56,1.436,1.56,1854,0
2016-06-22,1.53,1.53,1.18,1.4,60838,0
2016-06-23,1.4,1.41,1.3,1.31,88737,0
2016-06-24,1.31,1.3621,1.27,1.27,36341,0
2016-06-27,1.33,1.41,1.2,1.28,47823,0
2016-06-28,1.3,1.39,1.288,1.33,22490,0
2016-06-29,1.39,1.49,1.35,1.37,78380,0
2016-06-30,1.36,1.86,1.36,1.52,179651,0
2016-07-01,1.58,1.9,1.58,1.62,149240,0
2016-07-05,1.74,1.756,1.52,1.65,84409,0
2016-07-06,1.55,1.69,1.5,1.58,40356,0
2016-07-07,1.57,1.64,1.45,1.5,94676,0
2016-07-08,1.49,1.61,1.48,1.56,64727,0
2016-07-11,1.52,1.63,1.49,1.5,42291,0
2016-07-12,1.52,1.57,1.49,1.49,33312,0
2016-07-13,1.53,1.7,1.49,1.69,181279,0
2016-07-14,1.71,1.79,1.53,1.55,340357,0
2016-07-15,1.64,1.7,1.51,1.67,77215,0
2016-07-18,1.71,1.75,1.63,1.63,53235,0
2016-07-19,1.67,1.74,1.55,1.62,70263,0
2016-07-20,1.68,1.69,1.5601,1.64,17968,0
2016-07-21,1.63,1.65,1.58,1.6499,19219,0
2016-07-22,1.58,1.58,1.52,1.52,41250,0
2016-07-25,1.54,1.54,1.42,1.42,112323,0
2016-07-26,1.48,1.49,1.28,1.36,204682,0
2016-07-27,1.35,1.35,1.22,1.25,196821,0
2016-07-28,1.24,1.35,1.2,1.22,71292,0
2016-07-29,1.3004,1.3004,1.18,1.2,72630,0
2016-08-01,1.21,1.2395,1.16,1.18,66755,0
2016-08-02,1.18,1.18,0.9101,1.1101,112940,0
2016-08-03,1.12,1.15,1.02,1.12,35528,0
2016-08-04,1.09,1.2,1.09,1.1,62975,0
2016-08-05,1.2,1.23,1.1021,1.16,111045,0
2016-08-08,1.19,1.27,1.16,1.26,81122,0
2016-08-09,1.25,1.34,1.16,1.16,96528,0
2016-08-10,1.2,1.24,1.16,1.21,55732,0
2016-08-11,1.2,1.25,1.16,1.24,49353,0
2016-08-12,1.24,1.26,1.21,1.255,22295,0
2016-08-15,1.2127,1.24,1.2,1.22,57725,0
2016-08-16,1.22,1.25,1.2,1.22,73853,0
2016-08-17,1.25,1.25,1.16,1.2,63551,0
2016-08-18,1.21,1.3633,1.21,1.24,108480,0
2016-08-19,1.2227,1.26,1.17,1.22,88190,0
2016-08-22,1.22,1.28,1.16,1.2,71754,0
2016-08-23,1.17,1.28,1.15,1.22,44638,0
2016-08-24,1.18,1.25,1.15,1.24,14224,0
2016-08-25,1.24,1.24,1.1924,1.2,4216,0
2016-08-26,1.209,1.22,1.18,1.1986,12850,0
2016-08-29,1.23,1.24,1.19,1.23,77994,0
2016-08-30,1.23,1.23,1.18,1.18,48793,0
2016-08-31,1.2,1.23,1.18,1.19,72065,0
2016-09-01,1.22,1.22,1.198,1.21,7500,0
2016-09-02,1.214,1.25,1.21,1.22,12976,0
2016-09-06,1.23,1.26,1.2,1.2,71466,0
2016-09-07,1.21,1.27,1.21,1.23,44224,0
2016-09-08,1.24,1.2601,1.2201,1.26,15957,0
2016-09-09,1.27,1.2737,1.25,1.26,7868,0
2016-09-12,1.26,1.26,1.21,1.21,35536,0
2016-09-13,1.21,1.23,1.14,1.15,134766,0
2016-09-14,1.14,1.14,1.11,1.12,52554,0
2016-09-15,1.1,1.1887,1.1,1.1,33190,0
2016-09-16,1.11,1.19,1.0854,1.19,61591,0
2016-09-19,1.19,1.2052,1.14,1.14,52821,0
2016-09-20,1.19,1.25,1.134,1.25,72442,0
2016-09-21,1.25,1.31,1.2401,1.28,43246,0
2016-09-22,1.26,1.29,1.24,1.24,132211,0
2016-09-23,1.26,1.2824,1.24,1.25,53450,0
2016-09-26,1.26,1.27,1.25,1.25,17878,0
2016-09-27,1.28,1.28,1.25,1.25,35209,0
2016-09-28,1.27,1.28,1.24,1.27,24203,0
2016-09-29,1.27,1.27,1.15,1.17,439424,0
2016-09-30,1.15,1.2,1.15,1.16,81851,0
2016-10-03,1.16,1.204,1.1301,1.16,27399,0
2016-10-04,1.15,1.22,1.14,1.18,74518,0
2016-10-05,1.1501,1.21,1.1501,1.2,117091,0
2016-10-06,1.2206,1.2206,1.17,1.2,55254,0
2016-10-07,1.198,1.21,1.198,1.21,9928,0
2016-10-10,1.22,1.22,1.2,1.2,17675,0
2016-10-11,1.209,1.22,1.16,1.19,35432,0
2016-10-12,1.17,1.2,1.1528,1.1766,51545,0
2016-10-13,1.17,1.2,1.13,1.16,25058,0
2016-10-14,1.155,1.22,1.14,1.15,24410,0
2016-10-17,1.17,1.17,1.14,1.16,18780,0
2016-10-18,1.1899,1.19,1.16,1.16,11515,0
2016-10-19,1.18,1.18,1.17,1.17,2951,0
2016-10-20,1.1782,1.1782,1.14,1.14,4350,0
2016-10-21,1.14,1.18,1.14,1.15,1678,0
2016-10-24,1.15,1.19,1.15,1.16,3365,0
2016-10-25,1.17,1.17,1.13,1.13,12836,0
2016-10-26,1.13,1.1499,1.13,1.13,16062,0
2016-10-27,1.17,1.17,1.08,1.1,61439,0
2016-10-28,1.0921,1.12,1.08,1.08,4776,0
2016-10-31,1.08,1.12,1.08,1.09,59574,0
2016-11-01,1.0872,1.11,1.02,1.05,39225,0
2016-11-02,1.08,1.12,1.01,1.05,112970,0
2016-11-03,1.0487,1.11,1,1.02,125619,0
2016-11-04,1,1.02,0.9014,0.99,66284,0
2016-11-07,0.96,1,0.7,0.89,227325,0
2016-11-08,0.87,0.899,0.8193,0.83,51264,0
2016-11-09,0.85,0.86,0.81,0.85,139463,0
2016-11-10,0.88,0.88,0.7902,0.83,383317,0
2016-11-11,0.85,1.02,0.84,1.01,309264,0
2016-11-14,1,1.13,0.9701,1.09,114264,0
2016-11-15,1.07,1.1199,1.04,1.06,58738,0
2016-11-16,1.06,1.1,1.05,1.1,44234,0
2016-11-17,1.1,1.11,1.046,1.09,56219,0
2016-11-18,1.1,1.11,1.07,1.07,68500,0
2016-11-21,1.06,1.23,1.06,1.2,155780,0
2016-11-22,1.18,1.36,1.17,1.3,63987,0
2016-11-23,1.2883,1.32,1.17,1.3,35537,0
2016-11-25,1.29,1.33,1.15,1.29,15306,0
2016-11-28,1.28,1.3,1.2701,1.29,19290,0
2016-11-29,1.27,1.38,1.27,1.33,104495,0
2016-11-30,1.34,1.4,1.3001,1.4,62017,0
2016-12-01,1.4,1.4,1.26,1.35,23155,0
2016-12-02,1.36,1.38,1.3,1.3,13903,0
2016-12-05,1.368,1.368,1.313,1.32,12523,0
2016-12-06,1.33,1.3799,1.3,1.37,40904,0
2016-12-07,1.36,1.5,1.3301,1.44,62074,0
2016-12-08,1.4899,1.5,1.46,1.49,21995,0
2016-12-09,1.49,1.69,1.48,1.57,55356,0
2016-12-12,1.58,1.68,1.58,1.63,130930,0
2016-12-13,1.63,1.6498,1.5201,1.56,58677,0
2016-12-14,1.59,1.59,1.52,1.5276,17757,0
2016-12-15,1.51,1.65,1.381,1.575,57110,0
2016-12-16,1.63,1.63,1.51,1.52,10934,0
2016-12-19,1.49,1.4968,1.36,1.43,82667,0
2016-12-20,1.48,1.49,1.4,1.48,23668,0
2016-12-21,1.4665,1.51,1.4665,1.47,6693,0
2016-12-22,1.5075,1.5075,1.39,1.4,54357,0
2016-12-23,1.445,1.485,1.3986,1.41,36100,0
2016-12-27,1.4,1.42,1.34,1.35,32755,0
2016-12-28,1.29,1.45,1.28,1.36,43673,0
2016-12-29,1.35,1.38,1.29,1.3201,43607,0
2016-12-30,1.32,1.4,1.32,1.4,41715,0
2017-01-03,1.39,1.43,1.37,1.4,46308,0
2017-01-04,1.4,1.42,1.32,1.42,41810,0
2017-01-05,1.4,1.42,1.38,1.41,7343,0
2017-01-06,1.41,1.66,1.41,1.61,34723,0
2017-01-09,1.64,1.649,1.57,1.59,44742,0
2017-01-10,1.56,1.6301,1.54,1.55,21664,0
2017-01-11,1.58,1.64,1.54,1.61,42741,0
2017-01-12,1.6,1.65,1.59,1.62,11065,0
2017-01-13,1.6173,1.67,1.45,1.55,146591,0
2017-01-17,1.59,1.61,1.46,1.61,69636,0
2017-01-18,1.566,1.6001,1.55,1.6,39956,0
2017-01-19,1.6,1.62,1.55,1.5633,19701,0
2017-01-20,1.6,1.6101,1.53,1.57,18917,0
2017-01-23,1.54,1.55,1.5,1.51,30264,0
2017-01-24,1.5,1.53,1.5,1.51,11679,0
2017-01-25,1.55,1.55,1.5,1.54,11979,0
2017-01-26,1.51,1.52,1.51,1.51,12092,0
2017-01-27,1.522,1.55,1.49,1.5,26888,0
2017-01-30,1.5,1.51,1.49,1.5,8898,0
2017-01-31,1.48,1.55,1.48,1.5199,28068,0
2017-02-01,1.4901,1.53,1.45,1.51,20518,0
2017-02-02,1.52,1.615,1.52,1.6,128922,0
2017-02-03,1.62,1.7,1.62,1.62,75957,0
2017-02-06,1.63,1.75,1.63,1.71,19777,0
2017-02-07,1.71,1.78,1.58,1.66,154853,0
2017-02-08,1.64,1.72,1.6284,1.71,21831,0
2017-02-09,1.71,1.89,1.71,1.75,237349,0
2017-02-10,1.74,1.8155,1.71,1.8,27305,0
2017-02-13,1.7654,1.82,1.75,1.78,29534,0
2017-02-14,1.7794,1.79,1.75,1.76,18018,0
2017-02-15,1.72,1.78,1.6799,1.71,59820,0
2017-02-16,1.7683,1.7683,1.6775,1.74,44425,0
2017-02-17,1.73,1.78,1.72,1.78,13881,0
2017-02-21,1.7799,1.78,1.7,1.75,70640,0
2017-02-22,1.74,1.78,1.73,1.75,35381,0
2017-02-23,1.812,1.812,1.75,1.77,61963,0
2017-02-24,1.77,1.83,1.75,1.75,40357,0
2017-02-27,1.95,1.95,1.799,1.81,115339,0
2017-02-28,1.8,1.86,1.74,1.8,103463,0
2017-03-01,1.75,1.84,1.75,1.81,34819,0
2017-03-02,1.8001,1.85,1.8,1.82,26655,0
2017-03-03,1.8,1.84,1.78,1.78,35026,0
2017-03-06,1.75,1.81,1.75,1.76,26810,0
2017-03-07,1.78,1.79,1.7392,1.75,117247,0
2017-03-08,1.75,1.79,1.73,1.78,155001,0
2017-03-09,1.82,1.82,1.75,1.7599,36492,0
2017-03-10,1.73,1.86,1.73,1.81,104873,0
2017-03-13,1.85,1.87,1.81,1.82,51242,0
2017-03-14,1.85,1.88,1.77,1.77,65133,0
2017-03-15,1.8,1.84,1.78,1.78,52618,0
2017-03-16,1.81,1.85,1.74,1.75,172152,0
2017-03-17,1.79,1.84,1.74,1.82,138631,0
2017-03-20,1.83,1.91,1.7601,1.91,163093,0
2017-03-21,1.91,2.13,1.89,2,72269,0
2017-03-22,2,2,1.9,1.95,50388,0
2017-03-23,1.95,2.15,1.949,2.13,100979,0
2017-03-24,2.15,2.3764,2.1201,2.24,161227,0
2017-03-27,2.35,2.45,2.3,2.33,223951,0
2017-03-28,2.35,2.65,2.2008,2.31,118640,0
2017-03-29,2.35,2.38,2.25,2.35,70341,0
2017-03-30,2.32,2.38,2.31,2.33,70620,0
2017-03-31,2.3,2.34,2.201,2.3,55414,0
2017-04-03,2.28,2.4,2.21,2.21,111155,0
2017-04-04,2.23,2.3756,2.14,2.14,98971,0
2017-04-05,2.14,2.2457,2.13,2.13,169942,0
2017-04-06,2.13,2.23,2.13,2.19,36965,0
2017-04-07,2.17,2.35,2.17,2.31,143311,0
2017-04-10,2.33,2.5374,2.31,2.45,305710,0
2017-04-11,2.54,2.65,2.4501,2.56,230466,0
2017-04-12,2.6,2.6313,2.401,2.43,143549,0
2017-04-13,2.4,2.5399,2.3528,2.43,128779,0
2017-04-17,2.48,2.53,2.18,2.35,339894,0
2017-04-18,2.31,2.36,2.25,2.32,61808,0
2017-04-19,2.3,2.32,2.2,2.22,92931,0
2017-04-20,2.23,2.3,2.11,2.27,105129,0
2017-04-21,2.27,2.35,2.2432,2.26,70350,0
2017-04-24,2.37,2.475,2.25,2.33,253418,0
2017-04-25,2.33,2.47,2.33,2.42,162231,0
2017-04-26,2.49,2.6,2.42,2.54,237772,0
2017-04-27,2.6,2.77,2.56,2.7,335364,0
2017-04-28,2.75,2.79,2.5426,2.74,245796,0
2017-05-01,2.8,2.9611,2.75,2.87,422835,0
2017-05-02,2.89,3.05,2.88,2.9,479050,0
2017-05-03,2.92,2.99,2.56,2.75,387476,0
2017-05-04,2.72,2.9351,2.66,2.88,160059,0
2017-05-05,2.85,3.02,2.78,2.83,223825,0
2017-05-08,2.74,2.83,2.6,2.83,350962,0
2017-05-09,2.76,2.95,2.76,2.91,297803,0
2017-05-10,2.88,3.02,2.821,2.98,284477,0
2017-05-11,2.99,3.19,2.99,3.1,459925,0
2017-05-12,3.12,3.22,3.06,3.11,401788,0
2017-05-15,3.15,3.41,3.15,3.28,557280,0
2017-05-16,3.34,3.79,3.34,3.69,868955,0
2017-05-17,3.65,3.77,3.56,3.71,346688,0
2017-05-18,3.74,3.99,3.72,3.95,612202,0
2017-05-19,4.01,4.12,3.88,3.93,697205,0
2017-05-22,3.99,4.04,3.11,3.2201,1064503,0
2017-05-23,3.26,3.35,3.21,3.28,263313,0
2017-05-24,3.28,3.35,3.05,3.28,296924,0
2017-05-25,3.29,3.42,3.11,3.19,289742,0
2017-05-26,3.17,3.26,3.04,3.14,313724,0
2017-05-30,3.13,3.14,2.92,3.03,318638,0
2017-05-31,3.04,3.21,2.9,3.16,208559,0
2017-06-01,3.17,3.36,3.16,3.32,177129,0
2017-06-02,3.37,3.5428,3.26,3.3122,539622,0
2017-06-05,3.44,3.44,3.02,3.23,400709,0
2017-06-06,3.21,3.33,3.1661,3.26,146565,0
2017-06-07,3.23,3.36,3.201,3.35,167898,0
2017-06-08,3.32,3.48,3.32,3.47,269516,0
2017-06-09,3.46,3.5,3.3,3.33,143456,0
2017-06-12,3.32,3.33,3.05,3.14,302066,0
2017-06-13,3.17,3.28,3.11,3.17,142832,0
2017-06-14,3.16,3.17,3,3.05,217774,0
2017-06-15,3.02,3.02,2.78,2.86,288079,0
2017-06-16,2.86,2.86,2.6,2.84,246557,0
2017-06-19,2.77,2.8,2.33,2.61,378668,0
2017-06-20,2.58,2.58,2.421,2.51,319544,0
2017-06-21,2.49,2.69,2.4505,2.62,230472,0
2017-06-22,2.6,2.7,2.5601,2.63,69388,0
2017-06-23,2.65,2.74,2.6101,2.7,111742,0
2017-06-26,2.7,2.83,2.62,2.7,117454,0
2017-06-27,2.66,2.77,2.66,2.71,85149,0
2017-06-28,2.72,2.84,2.7102,2.75,93546,0
2017-06-29,2.7,2.8,2.7,2.72,94331,0
2017-06-30,2.71,2.74,2.5,2.6,150743,0
2017-07-03,2.6,2.79,2.59,2.69,101659,0
2017-07-05,2.7,2.75,2.6176,2.65,73969,0
2017-07-06,2.65,2.71,2.575,2.67,113583,0
2017-07-07,2.5949,2.74,2.59,2.61,63834,0
2017-07-10,2.6,2.65,2.55,2.59,143893,0
2017-07-11,2.56,2.63,2.35,2.51,230952,0
2017-07-12,2.51,2.63,2.485,2.59,55773,0
2017-07-13,2.62,2.64,2.55,2.58,92740,0
2017-07-14,2.55,2.62,2.55,2.56,33105,0
2017-07-17,2.5,2.61,2.4894,2.58,113460,0
2017-07-18,2.54,2.61,2.5038,2.55,87242,0
2017-07-19,2.52,2.59,2.52,2.56,77901,0
2017-07-20,2.55,2.58,2.54,2.56,59537,0
2017-07-21,2.54,2.58,2.51,2.56,282367,0
2017-07-24,2.56,2.58,2.51,2.56,77344,0
2017-07-25,2.57,2.59,2.54,2.54,47987,0
2017-07-26,2.57,2.59,2.52,2.55,33451,0
2017-07-27,2.49,2.5101,2.21,2.33,172895,0
2017-07-28,2.34,2.3647,2.21,2.25,68355,0
2017-07-31,2.22,2.29,2.21,2.21,30258,0
2017-08-01,2.24,2.3356,2.19,2.25,34934,0
2017-08-02,2.22,2.26,2.07,2.11,79819,0
2017-08-03,2.08,2.2169,2.06,2.21,81061,0
2017-08-04,2.05,2.1758,2.02,2.08,212993,0
2017-08-07,2.05,2.15,2.025,2.07,194519,0
2017-08-08,2.06,2.12,2.05,2.08,62609,0
2017-08-09,2.07,2.2,2,2.18,192582,0
2017-08-10,2.16,2.18,1.95,2.06,45158,0
2017-08-11,2.03,2.25,2.03,2.23,142476,0
2017-08-14,2.22,2.22,2.1,2.2,69742,0
2017-08-15,2.16,2.23,2.08,2.08,44137,0
2017-08-16,2.08,2.37,2.08,2.32,173477,0
2017-08-17,2.31,2.32,2.16,2.21,50849,0
2017-08-18,2.19,2.27,2.16,2.24,38001,0
2017-08-21,2.22,2.23,2.1,2.12,41355,0
2017-08-22,2.19,2.21,2.09,2.12,22354,0
2017-08-23,2.1,2.11,2.05,2.11,39554,0
2017-08-24,2.09,2.16,2.03,2.15,66855,0
2017-08-25,2.15,2.2,2.07,2.19,28750,0
2017-08-28,2.18,2.18,2.07,2.1,10519,0
2017-08-29,2.09,2.17,2.05,2.07,11303,0
2017-08-30,2.142,2.142,2.01,2.03,77382,0
2017-08-31,2,2.03,1.85,1.97,123118,0
2017-09-01,1.97,2.32,1.97,2.31,151449,0
2017-09-05,2.03,2.3199,2.03,2.19,102505,0
2017-09-06,2.11,2.29,2.11,2.12,33400,0
2017-09-07,2.1,2.21,2.1,2.12,6500,0
2017-09-08,2.11,2.21,2.11,2.21,33423,0
2017-09-11,2.2,2.27,2.13,2.21,34043,0
2017-09-12,2.1317,2.3,2.1317,2.24,39975,0
2017-09-13,2.21,2.27,2.21,2.21,30096,0
2017-09-14,2.18,2.27,2.1113,2.24,18301,0
2017-09-15,2.18,2.3,2.1401,2.3,20459,0
2017-09-18,2.3,2.34,2.16,2.18,43736,0
2017-09-19,2.16,2.22,2,2.15,50043,0
2017-09-20,2.1,2.15,2.02,2.041,22378,0
2017-09-21,2.03,2.1,1.97,2.05,109349,0
2017-09-22,2.0931,2.13,2.05,2.08,39287,0
2017-09-25,2.09,2.1249,2.05,2.07,20441,0
2017-09-26,2.0878,2.0878,2.0147,2.05,12995,0
2017-09-27,2.04,2.22,2.04,2.09,90490,0
2017-09-28,2.12,2.19,2.09,2.14,18456,0
2017-09-29,2.139,2.14,2.07,2.08,10410,0
2017-10-02,2.06,2.12,2.05,2.06,28667,0
2017-10-03,2.06,2.12,2.03,2.05,24979,0
2017-10-04,2.03,2.07,2.03,2.04,43339,0
2017-10-05,2.01,2.049,1.92,2,58892,0
2017-10-06,2,2.04,2,2.03,11055,0
2017-10-09,2.01,2.03,1.92,1.95,87428,0
2017-10-10,1.9752,1.99,1.9,1.9,34367,0
2017-10-11,1.9,1.95,1.7582,1.82,27057,0
2017-10-12,1.84,1.84,1.78,1.82,23111,0
2017-10-13,1.84,1.84,1.7516,1.78,73688,0
2017-10-16,1.75,1.7914,1.67,1.73,46832,0
2017-10-17,1.75,1.82,1.72,1.77,13203,0
2017-10-18,1.76,1.76,1.66,1.67,23055,0
2017-10-19,1.65,1.69,1.53,1.68,78884,0
2017-10-20,1.7,1.72,1.66,1.69,12636,0
2017-10-23,1.69,1.7201,1.6001,1.61,36342,0
2017-10-24,1.65,1.7699,1.61,1.72,43637,0
2017-10-25,1.72,1.75,1.64,1.65,12583,0
2017-10-26,1.65,1.8271,1.65,1.71,190401,0
2017-10-27,1.6916,1.72,1.63,1.7,50445,0
2017-10-30,1.7,1.74,1.65,1.69,43562,0
2017-10-31,1.69,1.7177,1.66,1.66,24390,0
2017-11-01,1.7122,1.7122,1.62,1.62,33791,0
2017-11-02,1.6639,1.6711,1.5531,1.63,52575,0
2017-11-03,1.63,1.6523,1.56,1.57,83191,0
2017-11-06,1.56,1.6,1.52,1.52,30686,0
2017-11-07,1.51,1.5525,1.33,1.44,112712,0
2017-11-08,1.4,1.44,1.34,1.4,45563,0
2017-11-09,1.35,1.54,1.3186,1.4,106186,0
2017-11-10,1.39,1.5,1.39,1.5,18440,0
