Date,Open,High,Low,Close,Volume,OpenInt
2014-02-05,30,30.06,27.81,28.2,241247,0
2014-02-06,27.87,28.05,25.56,25.95,97695,0
2014-02-07,26.25,26.7,25.35,26.7,17189,0
2014-02-10,26.13,27,26.1,26.73,9774,0
2014-02-11,26.58,26.7,25.65,26.61,15101,0
2014-02-12,26.7,26.85,25.8,26.07,12997,0
2014-02-13,27.57,27.57,23.25,26.64,26340,0
2014-02-14,26.4,27.3,25.53,27.18,9540,0
2014-02-18,27.24,28.8,27.18,28.8,10919,0
2014-02-19,29.1,29.1,27.27,28.38,6984,0
2014-02-20,28.8,28.83,27.66,27.84,2874,0
2014-02-21,27.63,28.905,27.09,27.33,2751,0
2014-02-24,27.18,28.5,27.18,27.57,7646,0
2014-02-25,28.05,28.41,25.86,27.18,12905,0
2014-02-26,27.3,28.77,27,28.2,6296,0
2014-02-27,28.2,28.8,27.6,28.5,4978,0
2014-02-28,29.1,29.1,27.66,28.47,4527,0
2014-03-03,27.75,28.62,27,27.45,7278,0
2014-03-04,27.804,28.348,26.58,26.775,7129,0
2014-03-05,26.94,26.94,24.84,25.08,9136,0
2014-03-06,24.15,25.44,24,24.84,3052,0
2014-03-07,23.64,25.066,23.64,24.63,21309,0
2014-03-10,25.83,25.89,24.36,24.78,5372,0
2014-03-11,24.66,25.8,23.16,23.4,9701,0
2014-03-12,23.7,23.7,21.75,22.2,8281,0
2014-03-13,22.44,22.47,21,22.02,9171,0
2014-03-14,21.06,21.72,19.53,21,45521,0
2014-03-17,20.82,21.66,20.25,21.03,10798,0
2014-03-18,21.6,23.37,20.73,23.34,12211,0
2014-03-19,23.04,23.1,21.9,22.5,4655,0
2014-03-20,23.1,23.1,21.3,22.29,5383,0
2014-03-21,22.2,23.31,21.54,23.1,15125,0
2014-03-24,22.68,23.07,21.93,22.5,4995,0
2014-03-25,22.59,23.85,22.59,23.4,3254,0
2014-03-26,23.76,23.76,21.87,21.9,5100,0
2014-03-27,21.99,22.47,21.522,21.57,3842,0
2014-03-28,24.87,24.87,21.39,21.39,1936,0
2014-03-31,21.33,22.59,21.33,22.02,2052,0
2014-04-01,22.545,24,21.603,21.78,1865,0
2014-04-02,22.41,22.62,22.02,22.02,128,0
2014-04-03,21.57,22.53,21.3,21.48,2762,0
2014-04-04,21.72,22.38,21.601,21.63,1917,0
2014-04-07,21.87,22.47,21.09,21.091,5583,0
2014-04-08,21.57,21.78,21.3,21.78,1342,0
2014-04-09,23.16,23.37,21.15,21.21,6775,0
2014-04-10,21.12,21.39,16.35,19.17,8058,0
2014-04-11,18.75,21.21,16.5,18,9165,0
2014-04-14,18.45,18.45,15.012,16.98,7538,0
2014-04-15,17.682,17.682,15.06,15.69,2407,0
2014-04-16,16.2,16.35,15.15,15.63,4361,0
2014-04-17,15.15,15.6,14.1,14.85,4140,0
2014-04-21,14.01,15.9,12.48,14.94,7233,0
2014-04-22,15.03,15.54,14.7,15.09,3612,0
2014-04-23,15,15.03,14.7,14.97,1654,0
2014-04-24,15,15.21,14.664,15,5633,0
2014-04-25,15,15.63,13.662,14.16,7542,0
2014-04-28,14.61,14.61,13.05,13.38,3075,0
2014-04-29,13.8,14.16,13.11,14.16,3659,0
2014-04-30,14.1,14.579,13.2,14.224,3811,0
2014-05-01,14.76,17.16,14.67,16.2,40146,0
2014-05-02,17.1,17.299,15,15.15,23956,0
2014-05-05,14.73,15.417,14.73,14.88,4127,0
2014-05-06,15,15.3,13.53,14.1,8852,0
2014-05-07,13.95,14.64,13.8,13.926,5471,0
2014-05-08,14.61,14.61,13.8,13.86,2138,0
2014-05-09,13.5,13.95,13.5,13.53,11027,0
2014-05-12,13.83,14.25,13.8,13.89,1902,0
2014-05-13,13.89,13.89,13.5,13.62,2348,0
2014-05-14,13.53,13.83,13.53,13.83,134,0
2014-05-15,13.5,13.86,12.9,13.14,6512,0
2014-05-16,13.11,13.86,13.05,13.23,500,0
2014-05-19,13.5,13.53,13.5,13.53,67,0
2014-05-20,12.93,14.31,12.93,13.98,2340,0
2014-05-21,14.27,14.27,12.9,13.32,5990,0
2014-05-22,13.71,13.935,13.2,13.26,1266,0
2014-05-23,13.2,13.835,13.05,13.32,5217,0
2014-05-27,13.5,14.01,13.2,13.32,3868,0
2014-05-28,13.29,13.35,13.2,13.29,554,0
2014-05-30,13.71,13.71,13.2,13.29,126,0
2014-06-02,13.35,14.64,13.2,14.13,6873,0
2014-06-03,16.5,20.28,15.57,16.68,80047,0
2014-06-04,17.25,17.55,16.5,17.49,11971,0
2014-06-05,17.79,17.79,15.03,16.14,12689,0
2014-06-06,16.05,16.17,15,15.39,8064,0
2014-06-09,15,15.45,14.55,14.67,4857,0
2014-06-10,14.49,14.97,13.08,13.86,4100,0
2014-06-11,15.18,15.18,14.16,14.4,3549,0
2014-06-12,17.49,17.55,15.855,16.05,51595,0
2014-06-13,16.74,17.25,16.05,16.08,17745,0
2014-06-16,16.65,16.8,16.23,16.32,14878,0
2014-06-17,16.71,16.71,16.35,16.5,10513,0
2014-06-18,16.92,20.127,16.5,20.1,41572,0
2014-06-19,22.56,22.95,20.13,21.69,35618,0
2014-06-20,23.1,23.157,22.02,22.5,19229,0
2014-06-23,22.83,22.83,18.87,20.52,24837,0
2014-06-24,20.25,20.25,18.96,20.13,5921,0
2014-06-25,19.65,20.22,19.65,19.92,4396,0
2014-06-26,19.65,20.22,19.5,20.19,3469,0
2014-06-27,19.8,19.95,18,18.06,9750,0
2014-06-30,18.09,18.21,18,18.06,7200,0
2014-07-01,18.09,18.27,17.205,17.31,10609,0
2014-07-02,17.31,17.31,16.38,16.65,8933,0
2014-07-03,17.22,17.22,16.44,16.95,3265,0
2014-07-07,17.34,18.75,17.28,17.85,6180,0
2014-07-08,18,18.87,17.55,17.94,8867,0
2014-07-09,18,19.194,17.7,17.85,3804,0
2014-07-10,18.81,20.04,18.18,19.26,5954,0
2014-07-11,19.23,19.95,17.88,18.27,4587,0
2014-07-14,18.36,18.54,17.7,17.97,885,0
2014-07-15,17.1,17.34,16.47,17.13,12194,0
2014-07-16,16.5,16.95,15.6,15.72,8584,0
2014-07-17,15.66,15.75,15,15.18,4005,0
2014-07-18,15.12,16.62,15.09,16.59,4104,0
2014-07-21,16.86,17.133,15.72,16.29,2844,0
2014-07-22,17.22,17.22,15.75,16.232,10905,0
2014-07-23,17.1,17.1,16.59,16.98,1334,0
2014-07-24,16.47,16.68,16.11,16.238,5266,0
2014-07-25,15.63,16.1,15.45,15.75,2887,0
2014-07-28,16.391,16.391,15,15.03,3143,0
2014-07-29,15.3,15.45,15,15,4267,0
2014-07-30,15.006,15.3,15,15.03,3454,0
2014-07-31,15.055,15.901,15,15.09,4092,0
2014-08-01,15,15.09,14.58,14.64,5564,0
2014-08-04,14.64,14.94,13.65,13.98,6936,0
2014-08-05,13.8,15.355,13.8,14.64,730,0
2014-08-06,14.7,15.15,14.37,14.46,2466,0
2014-08-07,14.4,14.4,13.77,13.83,3720,0
2014-08-08,14.25,14.64,14.25,14.61,702,0
2014-08-11,15,15,13.77,14.88,3502,0
2014-08-12,14.4,14.85,13.77,14.28,1982,0
2014-08-13,13.854,14.79,13.8,14.79,2724,0
2014-08-14,14.73,14.79,13.8,13.953,2500,0
2014-08-15,13.83,13.95,13.68,13.8,2848,0
2014-08-18,13.65,13.8,13.53,13.8,2103,0
2014-08-19,13.59,13.95,13.53,13.53,2544,0
2014-08-20,13.53,13.74,13.53,13.53,967,0
2014-08-21,13.53,13.65,13.35,13.35,7100,0
2014-08-22,13.32,13.35,13.2,13.2,2135,0
2014-08-25,13.2,13.59,12,12.03,8134,0
2014-08-26,12.03,12.45,10.92,11.73,9441,0
2014-08-27,12.06,12.6,11.88,12.6,3706,0
2014-08-28,12.6,12.6,11.46,11.88,5138,0
2014-08-29,11.43,12.24,11.37,12.03,3035,0
2014-09-02,11.7,12.06,11.7,11.7,1739,0
2014-09-03,11.76,12.261,11.76,12.21,1539,0
2014-09-04,12.27,12.3,12.09,12.09,1456,0
2014-09-05,12.3,12.3,12,12.27,3114,0
2014-09-08,12.3,12.75,12.24,12.3,7224,0
2014-09-09,12.75,12.78,12.48,12.66,1394,0
2014-09-10,12.63,13.14,12.3,13.14,2614,0
2014-09-11,12.66,12.9,12.6,12.72,2148,0
2014-09-12,12.06,12.87,12.06,12.72,694,0
2014-09-15,12.3,12.3,11.7,12.3,1962,0
2014-09-16,11.7,12.27,11.4,11.52,2048,0
2014-09-17,11.28,11.85,10.8,11.67,6998,0
2014-09-18,11.4,11.4,10.738,10.89,5876,0
2014-09-19,10.86,10.86,10.32,10.32,9448,0
2014-09-22,10.47,10.59,9.75,9.99,4450,0
2014-09-23,9.99,10.14,9.99,9.99,3123,0
2014-09-24,9.99,9.99,8.64,9,12961,0
2014-09-25,9,9,8.43,8.46,7097,0
2014-09-26,8.88,8.88,8.4,8.43,1952,0
2014-09-29,8.43,8.553,7.95,7.98,2317,0
2014-09-30,8.04,8.19,7.11,7.32,14318,0
2014-10-01,6.81,7.38,6.81,7.38,9512,0
2014-10-02,7.38,8.2497,7.38,7.95,11973,0
2014-10-03,8.181,9.898,8.181,9.888,6112,0
2014-10-06,10.47,13.8,10.47,12.24,93457,0
2014-10-07,13.23,13.23,9.93,11.79,41918,0
2014-10-08,11.73,11.73,9.75,9.84,11578,0
2014-10-09,10.74,10.74,8.52,9,17968,0
2014-10-10,9.6,9.78,9.3,9.75,14356,0
2014-10-13,11.58,11.58,9.54,10.063,5784,0
2014-10-14,10.89,11.97,9.33,9.6,8260,0
2014-10-15,9.09,9.39,9.06,9.09,7262,0
2014-10-16,9.24,9.3,9.03,9.06,2114,0
2014-10-17,9.06,9.9,9.06,9.33,5044,0
2014-10-20,9.33,9.599,8.0103,8.19,16297,0
2014-10-21,8.55,8.9397,8.25,8.52,2215,0
2014-10-22,8.55,8.97,8.4,8.52,6789,0
2014-10-23,8.31,8.76,8.25,8.43,3434,0
2014-10-24,8.7,9.12,8.34,8.46,6847,0
2014-10-27,8.43,8.46,8.13,8.13,3333,0
2014-10-28,8.16,8.4555,7.89,8.04,6072,0
2014-10-29,7.77,8.22,7.77,7.92,2211,0
2014-10-30,8.01,8.4,7.8003,8.1,2934,0
2014-10-31,8.28,8.34,7.83,8.19,942,0
2014-11-03,8.01,8.19,7.8,8.01,2820,0
2014-11-04,8.25,8.25,7.68,7.71,2209,0
2014-11-05,7.83,8.22,7.71,7.98,3145,0
2014-11-06,7.8,7.98,7.8,7.86,1333,0
2014-11-07,7.62,8.16,7.62,8.13,2666,0
2014-11-10,8.19,8.34,7.833,8.1,1428,0
2014-11-11,7.95,8.22,7.95,8.22,900,0
2014-11-12,8.4,12.45,8.4,11.52,87823,0
2014-11-13,11.16,11.19,9.9,10.38,15373,0
2014-11-14,9.87,10.47,8.82,10.47,10138,0
2014-11-17,10.95,10.95,10.23,10.65,5013,0
2014-11-18,10.8,10.8,10.35,10.44,5326,0
2014-11-19,10.5,10.89,9.84,10.89,2972,0
2014-11-20,10.47,10.47,9.734,10.2,1509,0
2014-11-21,9.93,10.17,9.753,9.78,5243,0
2014-11-24,9.54,9.96,8.61,8.7,8182,0
2014-11-25,9,9.864,8.85,8.85,4634,0
2014-11-26,9.03,10.2,9.03,9.81,8344,0
2014-11-28,10.05,10.8,9.9,10.32,7718,0
2014-12-01,10.62,10.62,9.69,9.72,3938,0
2014-12-02,9.66,10.304,9.66,10.26,2163,0
2014-12-03,10.2,10.2,9.69,9.69,1641,0
2014-12-04,9.75,10.41,9.75,9.9,1967,0
2014-12-05,9.99,10.26,9.51,9.51,4286,0
2014-12-08,9.21,9.84,8.85,9.12,11811,0
2014-12-09,9,9.18,8.88,9.03,1984,0
2014-12-10,8.91,9,8.73,8.76,1192,0
2014-12-11,8.6304,8.9397,8.49,8.58,2887,0
2014-12-12,8.49,8.8497,8.4003,8.49,2501,0
2014-12-15,8.4,8.85,8.25,8.337,2695,0
2014-12-16,8.55,8.88,8.07,8.46,6297,0
2014-12-17,8.7,8.91,8.46,8.46,1283,0
2014-12-18,8.55,8.82,7.65,8.37,6781,0
2014-12-19,8.2203,8.5497,7.95,8.5497,2662,0
2014-12-22,7.89,8.25,7.47,8.22,28965,0
2014-12-23,8.01,8.322,7.05,7.56,10707,0
2014-12-24,7.44,7.5,7.35,7.44,5006,0
2014-12-26,7.17,7.53,7.14,7.26,4958,0
2014-12-29,7.2,7.4436,7.2,7.2,4686,0
2014-12-30,7.239,7.239,6.909,7.17,4079,0
2014-12-31,7.05,7.59,6.9,7.44,13853,0
2015-01-02,7.4223,7.44,7.4223,7.44,167,0
2015-01-05,7.26,7.65,7.26,7.5,3496,0
2015-01-06,7.65,8.7723,7.65,8.1,3816,0
2015-01-07,8.28,9.69,8.211,9.24,13868,0
2015-01-08,10.35,11.648,9,9.12,27028,0
2015-01-09,9.24,10.05,9.15,9.75,5531,0
2015-01-12,10.05,11.1,9.36,9.45,6441,0
2015-01-13,10.2,10.2,8.13,8.19,5615,0
2015-01-14,8.31,8.4,7.5,7.5,9415,0
2015-01-15,7.8,7.8,6.9,7.38,4836,0
2015-01-16,7.38,7.83,6.9,7.02,17011,0
2015-01-20,7.2,7.4997,7.05,7.14,10586,0
2015-01-21,7.0503,8.331,7.0236,7.5735,11212,0
2015-01-22,7.782,7.782,7.23,7.5,2295,0
2015-01-23,7.77,7.77,7.02,7.3476,8917,0
2015-01-26,7.2,7.2912,6.36,6.84,17830,0
2015-01-27,6.75,6.8232,6.36,6.8232,21781,0
2015-01-28,6.33,6.4797,5.91,6.24,31671,0
2015-01-29,6,7.17,5.52,6.24,43977,0
2015-01-30,6.3585,6.525,6.03,6.33,9493,0
2015-02-02,6.39,6.39,6.0975,6.15,8258,0
2015-02-03,6.42,6.42,6.0921,6.3,7011,0
2015-02-04,6.45,6.45,5.58,6,15263,0
2015-02-05,5.82,5.88,5.25,5.28,24874,0
2015-02-06,5.82,7.83,5.46,6.33,166700,0
2015-02-09,6.6,6.75,5.4,5.55,71641,0
2015-02-10,3.42,3.75,3.27,3.69,1485887,0
2015-02-11,3.75,3.75,3.54,3.6,182396,0
2015-02-12,3.78,3.78,3.54,3.57,227666,0
2015-02-13,3.6,4.5,3.57,4.23,1093468,0
2015-02-17,4.98,4.98,4.08,4.17,643609,0
2015-02-18,4.41,4.95,4.05,4.59,333674,0
2015-02-19,4.89,4.89,4.38,4.74,208253,0
2015-02-20,4.8,4.9218,4.35,4.35,178567,0
2015-02-23,5.37,8.85,5.13,6.6,7049723,0
2015-02-24,7.86,10.8,7.86,10.17,11470670,0
2015-02-25,12.33,14.73,11.7,14.25,15287359,0
2015-02-26,12.84,13.29,10.41,10.5,4753202,0
2015-02-27,10.14,10.2,8.19,9.48,3810340,0
2015-03-02,9.39,11.82,9,10.89,4115600,0
2015-03-03,12.21,12.3,9.78,10.14,3064667,0
2015-03-04,10.14,11.16,9.36,10.17,1272000,0
2015-03-05,10.29,10.92,9.84,10.08,843467,0
2015-03-06,9.99,10.2,9.15,9.3,767800,0
2015-03-09,9.27,10.44,9.06,10.11,1216100,0
2015-03-10,10.14,10.95,9.75,10.14,1578900,0
2015-03-11,10.65,10.65,9.45,9.54,721300,0
2015-03-12,9.54,9.75,8.55,8.64,896100,0
2015-03-13,8.37,8.88,7.5,8.46,887633,0
2015-03-16,8.76,8.79,7.59,7.62,479900,0
2015-03-17,7.5,7.59,6.78,7.17,647400,0
2015-03-18,7.17,7.29,6.78,6.9,269867,0
2015-03-19,7.02,8.4,6.93,7.71,977333,0
2015-03-20,7.95,8.19,7.26,7.35,509100,0
2015-03-23,7.23,7.56,6.9,7.35,252500,0
2015-03-24,7.38,7.74,7.26,7.32,223933,0
2015-03-25,7.26,7.41,6.9,7.14,300200,0
2015-03-26,6.93,7.17,6.6,6.78,266433,0
2015-03-27,6.63,6.75,6.27,6.39,287800,0
2015-03-30,6.45,7.11,6.15,7.02,553300,0
2015-03-31,6.9,7.14,6.6,6.72,358700,0
2015-04-01,6.75,6.81,6.3,6.42,201600,0
2015-04-02,6.42,6.75,6.18,6.6,214433,0
2015-04-06,6.51,6.72,6.42,6.6,190567,0
2015-04-07,6.75,7.17,6.57,7.08,370857,0
2015-04-08,7.17,7.95,6.96,7.41,652900,0
2015-04-09,7.5,7.95,7.38,7.62,350330,0
2015-04-10,7.68,7.74,7.05,7.17,252967,0
2015-04-13,7.2,7.2,6.81,7.02,213400,0
2015-04-14,6.87,7.05,6.69,6.81,163200,0
2015-04-15,6.9,7.38,6.81,7.14,285529,0
2015-04-16,7.32,7.35,7.05,7.14,208860,0
2015-04-17,7.14,7.32,7.05,7.05,172600,0
2015-04-20,7.17,10.14,6.93,10.08,5072416,0
2015-04-21,11.55,12.33,9.18,9.39,7050297,0
2015-04-22,9.45,10.14,9.03,9.45,1262191,0
2015-04-23,9.78,9.96,9.03,9.3,693167,0
2015-04-24,9.24,9.42,8.16,8.64,575167,0
2015-04-27,8.64,8.7,7.86,8.16,347033,0
2015-04-28,8.1,9.15,7.5,8.79,836333,0
2015-04-29,8.55,8.85,8.16,8.31,258867,0
2015-04-30,8.49,8.79,8.13,8.4,251200,0
2015-05-01,8.46,8.67,8.07,8.31,269267,0
2015-05-04,9.66,10.08,8.94,9.27,1522700,0
2015-05-05,9.33,9.36,8.58,8.67,392467,0
2015-05-06,8.64,8.94,8.31,8.55,211769,0
2015-05-07,8.73,8.91,8.43,8.61,200427,0
2015-05-08,8.55,8.85,8.49,8.7,244533,0
2015-05-11,8.7,9.6,8.52,9.09,760067,0
2015-05-12,9.15,9.162,8.7,9,406877,0
2015-05-13,9.54,9.54,8.4,8.43,451600,0
2015-05-14,8.37,8.58,8.1,8.28,198033,0
2015-05-15,8.19,8.88,7.9815,8.73,203799,0
2015-05-18,8.79,9.45,8.43,9,370888,0
2015-05-19,9.06,9.09,8.67,8.79,197933,0
2015-05-20,8.64,8.67,8.28,8.67,270867,0
2015-05-21,8.55,8.67,8.34,8.49,157500,0
2015-05-22,8.43,8.55,8.22,8.4,157367,0
2015-05-26,8.34,8.7,8.25,8.64,158586,0
2015-05-27,8.82,9.54,8.67,9,837167,0
2015-05-28,10.74,11.1,9.3,9.51,2838007,0
2015-05-29,9.36,9.48,8.76,9.3,394300,0
2015-06-01,9.66,9.96,8.94,9.84,700367,0
2015-06-02,10.17,10.47,9.6,10.02,465616,0
2015-06-03,10.35,10.41,10.02,10.14,315333,0
2015-06-04,9.66,9.9,9.45,9.75,224533,0
2015-06-05,9.75,9.9,9.54,9.9,222400,0
2015-06-08,10.05,10.05,9.54,9.72,113167,0
2015-06-09,9.57,9.57,9.03,9.39,310375,0
2015-06-10,9.18,9.42,9.12,9.3,93500,0
2015-06-11,9.33,9.51,9.15,9.27,95927,0
2015-06-12,9.15,9.24,8.85,9.06,179500,0
2015-06-15,9.27,9.27,8.79,9,175400,0
2015-06-16,8.91,9.27,8.7,9.09,192067,0
2015-06-17,9.06,9.21,8.88,9,114433,0
2015-06-18,8.97,9.03,8.79,8.97,143033,0
2015-06-19,9,9,8.7,8.85,91700,0
2015-06-22,8.94,9.09,8.43,8.49,238067,0
2015-06-23,8.46,8.547,8.28,8.52,147478,0
2015-06-24,8.37,8.43,7.95,8.22,272867,0
2015-06-25,8.22,8.25,7.83,7.95,153500,0
2015-06-26,7.83,7.89,7.53,7.74,256833,0
2015-06-29,7.59,7.89,7.5,7.68,109033,0
2015-06-30,7.62,7.83,7.38,7.65,102270,0
2015-07-01,9.12,9.27,7.98,8.19,1398900,0
2015-07-02,8.22,8.22,7.8,7.92,194433,0
2015-07-06,7.8,7.86,7.56,7.77,124133,0
2015-07-07,7.77,8.01,7.5,7.95,151267,0
2015-07-08,7.8,7.8,7.62,7.74,79100,0
2015-07-09,7.89,7.92,7.65,7.83,53433,0
2015-07-10,7.92,8.1,7.77,7.8,121733,0
2015-07-13,7.95,8.1,7.86,7.92,127567,0
2015-07-14,8.67,9,8.25,8.4,1171461,0
2015-07-15,8.31,8.31,8.04,8.25,147401,0
2015-07-16,8.19,8.28,8.04,8.1,107933,0
2015-07-17,8.1,8.1,7.59,7.92,127100,0
2015-07-20,7.92,8.01,7.62,7.74,104733,0
2015-07-21,7.92,7.92,7.68,7.8,39133,0
2015-07-22,7.77,7.8,7.65,7.8,60733,0
2015-07-23,7.8,7.89,7.62,7.8,65167,0
2015-07-24,7.68,7.83,7.56,7.68,113133,0
2015-07-27,7.59,7.71,6.96,7.44,119767,0
2015-07-28,7.35,7.62,7.23,7.41,64367,0
2015-07-29,7.32,7.47,6.99,7.08,89333,0
2015-07-30,7.08,7.32,6.9,7.02,69367,0
2015-07-31,6.96,7.35,6.96,7.14,66667,0
2015-08-03,7.2,7.38,6.93,7.02,51614,0
2015-08-04,7.05,7.23,6.96,7.11,59433,0
2015-08-05,8.1,8.22,7.14,7.2,1013800,0
2015-08-06,7.2,7.3164,6.81,6.9,213826,0
2015-08-07,6.84,6.9,6.42,6.6,155367,0
2015-08-10,6.66,6.96,6.45,6.72,278933,0
2015-08-11,6.51,6.78,5.04,5.67,500532,0
2015-08-12,5.31,5.55,5.04,5.46,199433,0
2015-08-13,5.46,5.61,5.25,5.25,208733,0
2015-08-14,5.31,5.55,5.25,5.55,75800,0
2015-08-17,5.46,5.7,5.4,5.58,79467,0
2015-08-18,5.7,5.97,5.64,5.88,86833,0
2015-08-19,6.3,6.96,6.18,6.45,599967,0
2015-08-20,6.57,6.6,5.91,6,256933,0
2015-08-21,5.91,6.45,5.7,6.24,189567,0
2015-08-24,5.31,6.24,5.1,5.88,128436,0
2015-08-25,6.12,6.12,5.67,5.7,113900,0
2015-08-26,5.76,5.85,5.46,5.49,99067,0
2015-08-27,5.79,6.06,5.55,5.85,144600,0
2015-08-28,6,6,5.7,5.94,48267,0
2015-08-31,5.85,6.15,5.76,6.03,42433,0
2015-09-01,5.7,6.24,5.58,5.94,39033,0
2015-09-02,5.91,6.03,5.7,5.85,34500,0
2015-09-03,6.21,6.21,5.85,5.97,44333,0
2015-09-04,5.85,6.21,5.85,6.15,81100,0
2015-09-08,6.3,6.75,6.27,6.51,167867,0
2015-09-09,6.75,6.9,6.45,6.54,100767,0
2015-09-10,6.54,6.84,6.4554,6.66,64198,0
2015-09-11,6.75,6.84,6.6,6.72,52733,0
2015-09-14,6.96,7.35,6.75,6.81,186667,0
2015-09-15,6.93,7.14,6.81,6.84,106233,0
2015-09-16,6.84,6.84,6.36,6.72,109000,0
2015-09-17,6.6,7.08,6.6,7.08,127067,0
2015-09-18,7.08,7.2,6.78,6.93,170967,0
2015-09-21,6.99,7.74,6.99,7.53,245267,0
2015-09-22,7.38,7.59,7.32,7.59,41567,0
2015-09-23,7.62,7.8,7.44,7.65,50233,0
2015-09-24,7.59,8.25,7.5324,8.16,217082,0
2015-09-25,8.19,8.28,7.83,8.04,84700,0
2015-09-28,8.04,8.04,7.23,7.68,110046,0
2015-09-29,7.8,7.8,6.87,7.11,110167,0
2015-09-30,7.11,7.59,6.81,6.9,67633,0
2015-10-01,6.99,7.08,6.03,6.39,96967,0
2015-10-02,6.39,6.69,6.06,6.6,51833,0
2015-10-05,6.6,7.14,6.6,6.8601,85219,0
2015-10-06,6.9,7.05,6.66,7.02,61100,0
2015-10-07,7.05,7.41,6.9,7.23,72333,0
2015-10-08,7.26,7.41,7.14,7.32,43067,0
2015-10-09,7.29,7.44,7.05,7.41,74400,0
2015-10-12,7.38,7.38,7.23,7.23,11026,0
2015-10-13,7.35,7.53,7.17,7.41,41600,0
2015-10-14,7.38,7.65,7.11,7.41,46967,0
2015-10-15,7.35,7.68,7.05,7.38,69200,0
2015-10-16,7.47,7.56,7.23,7.5,41300,0
2015-10-19,7.38,7.62,7.35,7.56,26133,0
2015-10-20,7.47,7.5906,7.23,7.26,35233,0
2015-10-21,7.38,7.41,6.78,7.14,60433,0
2015-10-22,7.11,7.11,6.93,6.99,22867,0
2015-10-23,7.08,7.14,6.72,6.75,50000,0
2015-10-26,6.66,7.2,6.36,6.45,82267,0
2015-10-27,6.45,6.51,6.18,6.3,75067,0
2015-10-28,6.24,6.3,5.82,6.15,127300,0
2015-10-29,6.15,6.24,5.76,5.94,55467,0
2015-10-30,5.94,6.24,5.73,6.15,93067,0
2015-11-02,6.03,6.84,5.94,6.63,95445,0
2015-11-03,6.48,6.9,6.48,6.78,57133,0
2015-11-04,6.84,7.17,6.72,6.99,72778,0
2015-11-05,7.2,7.59,7.08,7.26,192700,0
2015-11-06,6.6,6.9,5.55,6.75,237967,0
2015-11-09,6.66,6.69,6.18,6.24,84164,0
2015-11-10,6.12,6.12,5.58,5.61,143033,0
2015-11-11,5.76,6.72,5.76,6.24,345967,0
2015-11-12,6.15,6.21,5.79,5.82,74067,0
2015-11-13,5.85,6.09,5.7,5.88,43333,0
2015-11-16,5.94,6.09,5.85,5.94,47567,0
2015-11-17,5.88,5.97,5.76,5.88,36533,0
2015-11-18,6,6,5.64,5.7,51333,0
2015-11-19,5.7,5.94,5.64,5.79,77100,0
2015-11-20,5.73,5.79,5.55,5.73,31400,0
2015-11-23,5.73,5.85,5.61,5.79,35867,0
2015-11-24,6.03,6.03,5.7,5.73,31233,0
2015-11-25,5.88,5.88,5.67,5.85,36200,0
2015-11-27,5.91,5.91,5.16,5.58,47600,0
2015-11-30,5.67,5.97,5.67,5.79,37467,0
2015-12-01,5.64,5.88,5.55,5.73,45153,0
2015-12-02,5.7,5.76,5.49,5.55,23690,0
2015-12-03,5.55,5.64,5.43,5.52,34272,0
2015-12-04,5.52,5.52,5.1,5.16,91733,0
2015-12-07,5.1,5.22,4.53,4.77,132333,0
2015-12-08,4.77,4.77,4.53,4.59,45137,0
2015-12-09,4.5,4.5,4.17,4.17,89500,0
2015-12-10,4.17,4.53,3.78,4.53,121233,0
2015-12-11,4.44,4.71,4.08,4.26,85067,0
2015-12-14,4.62,4.7229,4.23,4.47,62835,0
2015-12-15,4.41,4.59,4.2,4.32,33733,0
2015-12-16,4.38,4.41,4.2,4.32,44100,0
2015-12-17,4.41,4.41,4.05,4.32,38500,0
2015-12-18,4.41,4.47,4.2,4.47,38667,0
2015-12-21,4.53,4.56,4.35,4.44,45400,0
2015-12-22,4.53,5.04,4.44,4.77,116755,0
2015-12-23,5.13,5.13,4.86,5.04,85400,0
2015-12-24,5.04,5.04,4.8,4.83,22118,0
2015-12-28,4.92,4.92,4.53,4.53,37588,0
2015-12-29,4.56,4.65,4.263,4.65,68333,0
2015-12-30,4.53,4.6068,4.17,4.35,77545,0
2015-12-31,4.23,4.3797,4.05,4.14,82067,0
2016-01-04,4.11,4.41,4.11,4.2,42636,0
2016-01-05,4.26,4.26,3.93,4.14,68341,0
2016-01-06,4.05,4.1913,3.96,3.99,36127,0
2016-01-07,4.8,5.58,4.26,4.86,938843,0
2016-01-08,4.8,5.1,4.29,4.35,170000,0
2016-01-11,4.35,4.53,3.99,4.11,90560,0
2016-01-12,4.86,5.52,4.62,4.83,1419110,0
2016-01-13,4.95,4.95,4.5,4.77,182253,0
2016-01-14,4.74,4.77,4.35,4.44,100165,0
2016-01-15,4.32,4.32,4.17,4.29,90609,0
2016-01-19,4.5,4.5,4.05,4.2,81733,0
2016-01-20,4.11,4.11,3.9,4.11,90293,0
2016-01-21,4.26,4.26,3.9903,4.23,32888,0
2016-01-22,4.23,4.26,4.11,4.17,33438,0
2016-01-25,4.14,4.35,4.08,4.17,44408,0
2016-01-26,4.26,4.26,4.0803,4.26,18670,0
2016-01-27,4.26,4.26,4.02,4.17,49308,0
2016-01-28,4.26,4.26,4.14,4.17,20709,0
2016-01-29,4.26,4.26,4.17,4.26,27225,0
2016-02-01,4.26,4.29,4.05,4.23,47822,0
2016-02-02,4.26,4.35,4.05,4.26,44909,0
2016-02-03,4.23,4.47,4.02,4.35,57811,0
2016-02-04,4.38,4.38,4.1703,4.32,29279,0
2016-02-05,4.29,4.68,4.17,4.59,94915,0
2016-02-08,4.53,4.5597,4.2,4.32,33126,0
2016-02-09,4.2,4.68,4.17,4.2,33215,0
2016-02-10,4.17,4.32,4.17,4.17,20519,0
2016-02-11,4.17,4.59,4.08,4.395,60189,0
2016-02-12,4.35,4.35,4.2,4.2,21931,0
2016-02-16,4.17,4.47,3.93,3.93,93160,0
2016-02-17,4.02,4.23,4.02,4.14,15965,0
2016-02-18,4.2597,4.2597,3.84,3.96,79318,0
2016-02-19,3.9,4.1697,3.63,3.78,107624,0
2016-02-22,3.78,3.8208,3.6,3.72,79450,0
2016-02-23,3.69,3.69,3.1503,3.3984,147363,0
2016-02-24,3.51,3.51,3.21,3.42,36746,0
2016-02-25,3.39,3.45,3.3,3.36,24119,0
2016-02-26,3.36,3.66,3.3,3.57,82998,0
2016-02-29,3.84,4.11,3.72,4.05,129701,0
2016-03-01,4.2,4.56,4.05,4.32,156924,0
2016-03-02,4.44,4.44,4.08,4.23,65339,0
2016-03-03,4.23,4.308,3.99,4.14,54455,0
2016-03-04,4.2,4.35,3.99,4.32,67265,0
2016-03-07,4.38,4.974,4.23,4.8,124144,0
2016-03-08,4.77,5.19,4.5897,4.83,123414,0
2016-03-09,5.64,5.64,4.86,5.01,229323,0
2016-03-10,5.55,5.55,4.4415,4.53,158880,0
2016-03-11,4.53,4.89,4.5,4.86,68249,0
2016-03-14,4.89,4.947,4.68,4.8,30241,0
2016-03-15,4.77,4.77,4.32,4.38,114733,0
2016-03-16,4.35,4.44,4.14,4.35,22380,0
2016-03-17,4.35,4.35,4.14,4.2,63543,0
2016-03-18,4.2,4.32,4.08,4.29,55185,0
2016-03-21,4.11,4.41,4.11,4.29,41440,0
2016-03-22,4.17,4.38,4.14,4.1997,35924,0
2016-03-23,4.17,4.17,3.9,3.93,98252,0
2016-03-24,3.93,3.93,3.72,3.84,62058,0
2016-03-28,3.9,3.9,3.63,3.81,43217,0
2016-03-29,3.9,3.9,3.66,3.87,45597,0
2016-03-30,3.93,4.1973,3.75,3.8874,60669,0
2016-03-31,3.87,4.11,3.84,3.87,31595,0
2016-04-01,3.87,3.9597,3.84,3.87,24952,0
2016-04-04,3.96,3.99,3.84,3.87,44070,0
2016-04-05,3.87,3.8997,3.75,3.78,31570,0
2016-04-06,3.75,3.9,3.69,3.78,75913,0
2016-04-07,3.81,3.8697,3.69,3.75,48738,0
2016-04-08,3.87,3.96,3.69,3.75,73441,0
2016-04-11,3.78,3.78,3.63,3.72,71235,0
2016-04-12,3.75,3.75,3.5661,3.66,65524,0
2016-04-13,3.66,3.78,3.66,3.75,60906,0
2016-04-14,3.78,3.78,3.45,3.72,45055,0
2016-04-15,3.72,3.8997,3.6,3.84,46048,0
2016-04-18,4.08,4.26,3.93,4.14,221179,0
2016-04-19,4.2,4.2603,4.02,4.17,62032,0
2016-04-20,4.14,4.29,4.02,4.17,68820,0
2016-04-21,4.14,4.2,4.05,4.05,34265,0
2016-04-22,4.08,4.1094,3.93,4.02,35184,0
2016-04-25,4.05,4.092,3.99,3.99,15127,0
2016-04-26,3.99,4.02,3.9,3.9,39727,0
2016-04-27,3.93,3.9897,3.9,3.93,21438,0
2016-04-28,4.02,4.02,3.75,3.78,31984,0
2016-04-29,3,3.03,2.82,2.9709,408373,0
2016-05-02,3.15,3.18,3,3.06,119247,0
2016-05-03,3.12,3.12,2.8203,2.853,181351,0
2016-05-04,2.88,2.9397,2.6457,2.7,104411,0
2016-05-05,2.82,2.82,2.64,2.73,67854,0
2016-05-06,2.76,2.76,2.4228,2.4228,239500,0
2016-05-09,2.64,2.64,2.478,2.5491,222998,0
2016-05-10,2.64,2.6652,2.49,2.49,82092,0
2016-05-11,2.43,2.5647,2.34,2.4825,112981,0
2016-05-12,2.52,2.5794,2.3403,2.43,143043,0
2016-05-13,2.25,2.25,1.89,2.2167,577711,0
2016-05-16,2.25,2.2893,2.1,2.1867,88942,0
2016-05-17,2.19,2.19,2.1015,2.13,91855,0
2016-05-18,2.07,2.19,2.07,2.145,38150,0
2016-05-19,2.2959,2.4,1.983,2.0742,166486,0
2016-05-20,2.1,2.205,2.04,2.0889,87771,0
2016-05-23,2.55,2.61,2.19,2.19,384259,0
2016-05-24,2.19,2.25,1.995,2.13,239534,0
2016-05-25,2.16,2.2047,1.983,2.0697,152577,0
2016-05-26,2.16,2.16,1.98,2.049,96975,0
2016-05-27,1.9875,2.037,1.71,1.89,350107,0
2016-05-31,1.95,1.98,1.8453,1.92,125409,0
2016-06-01,1.92,1.995,1.8453,1.8894,73904,0
2016-06-02,1.86,1.8975,1.8,1.857,91093,0
2016-06-03,1.86,1.89,1.68,1.83,112973,0
2016-06-06,1.86,1.95,1.7709,1.89,144558,0
2016-06-07,1.935,2.07,1.92,2.0688,201717,0
2016-06-08,2.22,2.4,2.16,2.271,396783,0
2016-06-09,2.34,2.34,2.0697,2.097,168283,0
2016-06-10,2.07,2.1,1.92,1.9797,144996,0
2016-06-13,1.98,2.07,1.92,2.0676,79470,0
2016-06-14,2.04,2.04,1.92,1.92,83377,0
2016-06-15,1.95,2.04,1.92,1.9797,48128,0
2016-06-16,1.89,1.995,1.86,1.89,66224,0
2016-06-17,1.92,1.9347,1.86,1.8615,48038,0
2016-06-20,1.833,2.04,1.833,1.875,32309,0
2016-06-21,1.86,1.95,1.86,1.8675,47314,0
2016-06-22,1.8675,1.9398,1.815,1.83,70850,0
2016-06-23,1.83,2.0097,1.83,1.938,196405,0
2016-06-24,1.8,1.89,1.74,1.8,92991,0
2016-06-27,1.8,1.86,1.8,1.857,74100,0
2016-06-28,1.83,1.95,1.83,1.95,56199,0
2016-06-29,1.98,2.01,1.869,1.9803,84563,0
2016-06-30,1.92,2.0403,1.896,1.995,67367,0
2016-07-01,1.98,2.04,1.98,1.995,55995,0
2016-07-05,1.98,2.01,1.86,1.8603,46517,0
2016-07-06,1.86,1.98,1.86,1.8684,28818,0
2016-07-07,1.914,1.95,1.86,1.9443,35549,0
2016-07-08,1.923,1.98,1.923,1.9503,32533,0
2016-07-11,1.95,1.98,1.86,1.9353,46190,0
2016-07-12,1.95,1.9746,1.863,1.89,24009,0
2016-07-13,1.9125,1.95,1.89,1.89,17831,0
2016-07-14,1.86,1.98,1.83,1.8687,62695,0
2016-07-15,1.92,1.92,1.8603,1.9197,21192,0
2016-07-18,1.908,1.908,1.8,1.8075,51020,0
2016-07-19,1.83,1.89,1.8039,1.8321,25164,0
2016-07-20,1.86,1.92,1.83,1.8612,28726,0
2016-07-21,1.8612,1.917,1.83,1.8852,36018,0
2016-07-22,1.86,1.887,1.83,1.86,22521,0
2016-07-25,1.89,1.95,1.866,1.8759,32616,0
2016-07-26,1.875,1.92,1.86,1.8816,21510,0
2016-07-27,1.947,2.1,1.92,2.0346,305570,0
2016-07-28,2.1,2.1,2.016,2.0253,74050,0
2016-07-29,2.0994,2.0994,1.866,1.95,63447,0
2016-08-01,1.95,2.367,1.95,2.2803,235707,0
2016-08-02,2.4,2.4,1.8243,1.89,330609,0
2016-08-03,1.83,1.95,1.815,1.95,83457,0
2016-08-04,1.92,1.92,1.833,1.8414,43852,0
2016-08-05,1.83,1.95,1.83,1.9434,38120,0
2016-08-08,1.86,1.9311,1.8474,1.863,47251,0
2016-08-09,1.86,1.92,1.8375,1.89,51469,0
2016-08-10,1.89,1.92,1.83,1.8879,59010,0
2016-08-11,1.89,1.9194,1.8375,1.89,79951,0
2016-08-12,1.89,1.89,1.5159,1.7361,200580,0
2016-08-15,1.65,1.74,1.47,1.5036,240344,0
2016-08-16,1.5,1.65,1.47,1.5951,78385,0
2016-08-17,1.6308,1.71,1.62,1.674,58742,0
2016-08-18,1.71,1.71,1.62,1.6497,35989,0
2016-08-19,1.71,1.71,1.554,1.554,91895,0
2016-08-22,1.56,1.86,1.5555,1.83,163255,0
2016-08-23,1.86,2.25,1.845,1.9497,479308,0
2016-08-24,1.98,2.0247,1.71,1.8003,121462,0
2016-08-25,1.89,1.89,1.71,1.7433,28884,0
2016-08-26,1.7103,1.7637,1.68,1.74,41791,0
2016-08-29,1.74,1.7901,1.68,1.7244,27943,0
2016-08-30,1.92,1.95,1.77,1.773,79591,0
2016-08-31,1.8,1.8,1.65,1.734,39467,0
2016-09-01,1.8,1.8087,1.665,1.734,19303,0
2016-09-02,1.8,1.86,1.68,1.797,42842,0
2016-09-06,1.86,1.89,1.77,1.797,21693,0
2016-09-07,1.86,1.86,1.746,1.746,50218,0
2016-09-08,1.68,1.77,1.68,1.7175,26507,0
2016-09-09,1.74,1.83,1.74,1.77,65437,0
2016-09-12,1.77,1.7808,1.7268,1.7415,24269,0
2016-09-13,1.71,1.7997,1.71,1.761,14239,0
2016-09-14,1.794,1.8,1.746,1.77,42194,0
2016-09-15,1.77,1.8,1.77,1.8,14646,0
2016-09-16,1.83,1.83,1.77,1.806,19850,0
2016-09-19,1.8003,1.83,1.716,1.7997,29490,0
2016-09-20,1.71,1.8114,1.71,1.716,47376,0
2016-09-21,1.716,1.86,1.716,1.785,32936,0
2016-09-22,1.77,1.8597,1.74,1.74,35630,0
2016-09-23,1.74,1.8,1.74,1.7766,18576,0
2016-09-26,1.77,1.797,1.6797,1.7493,72701,0
2016-09-27,1.725,1.725,1.53,1.6158,139328,0
2016-09-28,1.62,1.6656,1.62,1.6389,27602,0
2016-09-29,1.6489,1.68,1.42,1.64,221501,0
2016-09-30,1.6,1.6919,1.5101,1.57,98876,0
2016-10-03,1.6,1.6,1.265,1.2996,243623,0
2016-10-04,1.3,1.4,1.3,1.35,179756,0
2016-10-05,1.3501,1.45,1.33,1.42,74354,0
2016-10-06,1.41,1.5,1.39,1.45,108735,0
2016-10-07,1.45,1.5,1.36,1.46,71478,0
2016-10-10,1.5,1.5,1.36,1.42,110586,0
2016-10-11,1.45,1.46,1.31,1.358,65977,0
2016-10-12,1.33,1.33,1.26,1.28,89055,0
2016-10-13,1.27,1.31,1.16,1.1869,115337,0
2016-10-14,0.9,0.97,0.9,0.93,1536496,0
2016-10-17,0.95,0.96,0.9,0.9004,305795,0
2016-10-18,0.9299,0.93,0.9,0.9,217978,0
2016-10-19,0.9005,0.94,0.8931,0.93,163422,0
2016-10-20,0.96,0.97,0.93,0.9558,728038,0
2016-10-21,0.9697,0.9697,0.88,0.89,303594,0
2016-10-24,0.945,0.9897,0.91,0.9235,1089740,0
2016-10-25,0.93,0.96,0.8199,0.865,556531,0
2016-10-26,0.9,0.9395,0.82,0.91,515488,0
2016-10-27,0.939,0.9542,0.8516,0.9379,179139,0
2016-10-28,0.9379,0.9379,0.8905,0.9151,111561,0
2016-10-31,0.92,0.93,0.86,0.86,160759,0
2016-11-01,0.88,0.9099,0.8352,0.8399,214147,0
2016-11-02,0.9,0.9,0.822,0.83,225189,0
2016-11-03,0.821,0.85,0.76,0.77,189135,0
2016-11-04,0.77,0.79,0.7401,0.7401,109045,0
2016-11-07,0.7999,0.8775,0.7789,0.825,200080,0
2016-11-08,0.85,0.85,0.77,0.8072,171796,0
2016-11-09,0.8,0.91,0.75,0.84,367786,0
2016-11-10,0.84,0.8675,0.79,0.845,241446,0
2016-11-11,0.82,0.846,0.82,0.84,146654,0
2016-11-14,0.82,0.9,0.82,0.863,195402,0
2016-11-15,0.88,0.95,0.85,0.95,327919,0
2016-11-16,0.95,1,0.855,0.8801,653784,0
2016-11-17,0.88,0.8871,0.85,0.8528,218391,0
2016-11-18,0.8599,0.86,0.82,0.8498,163839,0
2016-11-21,0.85,0.86,0.8,0.85,111365,0
2016-11-22,0.8599,0.8599,0.8049,0.849,100269,0
2016-11-23,0.8388,0.8513,0.835,0.8407,75985,0
2016-11-25,0.85,0.8502,0.82,0.845,33683,0
2016-11-28,0.8505,0.8555,0.83,0.835,63656,0
2016-11-29,0.86,0.97,0.835,0.8994,1048598,0
2016-11-30,0.87,0.91,0.87,0.88,160617,0
2016-12-01,0.91,0.91,0.84,0.84,205706,0
2016-12-02,0.86,0.86,0.8,0.81,153269,0
2016-12-05,0.81,0.85,0.81,0.8366,105246,0
2016-12-06,0.85,0.899,0.83,0.861,176820,0
2016-12-07,0.8547,0.95,0.8501,0.8824,927703,0
2016-12-08,0.93,0.93,0.84,0.8555,161544,0
2016-12-09,0.86,0.93,0.86,0.89,126180,0
2016-12-12,0.89,0.95,0.88,0.9311,409189,0
2016-12-13,0.95,0.98,0.89,0.89,481897,0
2016-12-14,0.9345,0.9345,0.86,0.87,190326,0
2016-12-15,0.87,0.905,0.85,0.87,84507,0
2016-12-16,0.9,0.92,0.8611,0.8961,65139,0
2016-12-19,0.8941,0.8941,0.84,0.88,126423,0
2016-12-20,0.8821,0.8821,0.8282,0.8301,212010,0
2016-12-21,0.86,0.86,0.8104,0.814,79995,0
2016-12-22,0.83,0.8349,0.8,0.8002,153247,0
2016-12-23,0.8,0.84,0.7828,0.808,88258,0
2016-12-27,0.808,0.87,0.7855,0.8221,182246,0
2016-12-28,0.83,0.8699,0.8,0.8198,120512,0
2016-12-29,0.8,0.8182,0.78,0.78,139279,0
2016-12-30,0.781,0.8,0.756,0.775,162439,0
2017-01-03,0.81,0.85,0.78,0.84,126423,0
2017-01-04,0.845,0.845,0.8,0.83,102824,0
2017-01-05,0.835,0.9,0.83,0.9,244310,0
2017-01-06,0.92,0.96,0.9034,0.95,301140,0
2017-01-09,0.95,1.05,0.95,1.02,1573780,0
2017-01-10,1.03,1.8699,1.03,1.81,21720859,0
2017-01-11,2.86,3.39,2.1,2.71,62639799,0
2017-01-12,2.24,2.405,2,2.13,7693064,0
2017-01-13,2.01,2.44,1.92,2.09,6013921,0
2017-01-17,2.09,2.09,1.7,1.83,5994481,0
2017-01-18,1.78,1.82,1.47,1.51,4188829,0
2017-01-19,1.8,1.83,1.56,1.65,5784422,0
2017-01-20,1.65,1.65,1.52,1.56,1350070,0
2017-01-23,1.57,1.57,1.4,1.43,1146906,0
2017-01-24,1.45,1.69,1.44,1.69,2112563,0
2017-01-25,1.82,1.88,1.56,1.6,3700654,0
2017-01-26,1.55,1.64,1.52,1.56,849547,0
2017-01-27,1.56,1.6,1.46,1.56,748548,0
2017-01-30,1.55,1.58,1.45,1.485,718518,0
2017-01-31,1.45,1.49,1.36,1.43,849930,0
2017-02-01,1.42,1.45,1.36,1.42,641796,0
2017-02-02,1.4,1.41,1.34,1.39,1016639,0
2017-02-03,1.4,1.65,1.3803,1.53,2851372,0
2017-02-06,1.5,1.5082,1.42,1.46,816542,0
2017-02-07,1.5,1.61,1.42,1.57,1137777,0
2017-02-08,1.62,1.79,1.58,1.69,2378683,0
2017-02-09,2.13,2.28,1.94,2.19,17505628,0
2017-02-10,2.46,2.7599,2.3,2.3657,14926404,0
2017-02-13,2.38,2.47,2.05,2.17,5485760,0
2017-02-14,2.1,2.16,1.98,2.11,2060894,0
2017-02-15,2.11,2.25,2.01,2.1,2265153,0
2017-02-16,2.14,2.14,2,2,1032395,0
2017-02-17,1.98,2,1.85,1.97,917037,0
2017-02-21,1.96,1.9675,1.86,1.895,1014537,0
2017-02-22,1.91,2.12,1.8,2.01,3118215,0
2017-02-23,2.13,2.18,2,2.1201,2016709,0
2017-02-24,2.11,2.11,2.01,2.03,760696,0
2017-02-27,2,2.07,1.96,2.05,684760,0
2017-02-28,2.05,2.1,2.04,2.05,442885,0
2017-03-01,2.1,2.3,2.08,2.28,2233222,0
2017-03-02,2.26,2.38,2.1,2.32,1685702,0
2017-03-03,2.35,2.35,2.1814,2.31,813477,0
2017-03-06,2.36,2.4,2.3,2.38,1143934,0
2017-03-07,2.44,2.47,2.16,2.26,1507768,0
2017-03-08,2.55,2.75,2.2301,2.27,5134608,0
2017-03-09,2.27,2.31,2.07,2.08,1398364,0
2017-03-10,2.08,2.1258,2.04,2.08,905978,0
2017-03-13,2.0948,2.12,2.01,2.04,609020,0
2017-03-14,2.17,2.22,2.04,2.11,1479126,0
2017-03-15,2.15,2.2,2.1,2.19,762008,0
2017-03-16,2.2,2.2,2.08,2.12,558627,0
2017-03-17,2.1,2.2,2.05,2.2,651278,0
2017-03-20,2.15,2.17,2.09,2.16,394916,0
2017-03-21,2.14,2.18,2.1,2.18,462969,0
2017-03-22,2.16,2.45,2.13,2.34,2879008,0
2017-03-23,2.28,2.34,2.2,2.23,849704,0
2017-03-24,2.23,2.28,2.2,2.23,457299,0
2017-03-27,2.17,2.23,2.08,2.16,396656,0
2017-03-28,2.12,2.155,2.08,2.09,588469,0
2017-03-29,2.13,2.16,2.09,2.12,337338,0
2017-03-30,2.13,2.135,2.05,2.08,620337,0
2017-03-31,2.11,2.19,2.05,2.13,936914,0
2017-04-03,2.24,2.26,2.08,2.08,1487064,0
2017-04-04,2.07,2.12,2.03,2.06,791640,0
2017-04-05,2.05,2.07,1.98,2.02,849946,0
2017-04-06,2.01,2.0307,1.91,1.96,796361,0
2017-04-07,1.96,1.98,1.83,1.94,787581,0
2017-04-10,1.92,1.95,1.84,1.86,455025,0
2017-04-11,1.85,1.95,1.84,1.87,386640,0
2017-04-12,1.87,1.8999,1.84,1.86,234299,0
2017-04-13,1.86,1.9,1.79,1.79,506815,0
2017-04-17,1.81,1.82,1.58,1.58,1394735,0
2017-04-18,1.75,1.78,1.56,1.58,1409066,0
2017-04-19,1.58,1.67,1.53,1.67,911382,0
2017-04-20,1.68,1.71,1.61,1.69,635246,0
2017-04-21,1.69,1.69,1.6,1.67,518775,0
2017-04-24,1.68,1.69,1.64,1.66,350175,0
2017-04-25,1.66,1.75,1.62,1.7,597381,0
2017-04-26,1.7,1.72,1.65,1.69,296175,0
2017-04-27,1.68,1.72,1.65,1.66,292278,0
2017-04-28,1.66,1.679,1.6,1.62,351887,0
2017-05-01,1.64,1.64,1.55,1.58,534160,0
2017-05-02,1.57,1.5799,1.51,1.56,409686,0
2017-05-03,1.56,1.57,1.52,1.57,200993,0
2017-05-04,1.55,1.69,1.5323,1.65,726816,0
2017-05-05,1.65,1.68,1.6,1.63,328504,0
2017-05-08,1.61,1.66,1.58,1.62,335484,0
2017-05-09,1.61,1.83,1.58,1.81,908010,0
2017-05-10,1.83,1.9,1.76,1.84,973817,0
2017-05-11,1.81,1.855,1.76,1.83,523998,0
2017-05-12,1.67,1.7,1.54,1.58,1452935,0
2017-05-15,1.67,1.67,1.55,1.6,477502,0
2017-05-16,1.59,1.59,1.42,1.47,1159584,0
2017-05-17,1.46,1.46,1.4,1.4099,444556,0
2017-05-18,1.45,1.5,1.3,1.425,722853,0
2017-05-19,1.45,1.5,1.4,1.43,674151,0
2017-05-22,1.79,1.85,1.44,1.52,7526769,0
2017-05-23,1.5,1.51,1.4002,1.47,1090829,0
2017-05-24,1.45,1.48,1.42,1.48,554272,0
2017-05-25,1.46,1.4693,1.42,1.45,395456,0
2017-05-26,1.43,1.52,1.43,1.51,664551,0
2017-05-30,1.51,1.51,1.45,1.48,183795,0
2017-05-31,1.48,1.51,1.47,1.5,706172,0
2017-06-01,1.5,1.5,1.46,1.46,254109,0
2017-06-02,1.55,1.58,1.48,1.49,771414,0
2017-06-05,1.52,1.54,1.46,1.49,273916,0
2017-06-06,1.48,1.5277,1.4595,1.47,177161,0
2017-06-07,1.46,1.465,1.38,1.39,837228,0
2017-06-08,1.48,1.48,1.38,1.4,759597,0
2017-06-09,1.38,1.4,1.35,1.4,423126,0
2017-06-12,1.37,1.4099,1.35,1.4,308629,0
2017-06-13,1.38,1.405,1.36,1.36,310665,0
2017-06-14,1.36,1.38,1.31,1.35,305660,0
2017-06-15,1.33,1.34,1.3,1.31,166714,0
2017-06-16,1.3,1.34,1.24,1.24,700388,0
2017-06-19,1.28,1.36,1.28,1.3,282247,0
2017-06-20,1.3,1.35,1.3,1.3,215671,0
2017-06-21,1.36,1.43,1.32,1.4,801280,0
2017-06-22,1.41,1.42,1.3601,1.41,349277,0
2017-06-23,1.41,1.45,1.32,1.42,443570,0
2017-06-26,1.45,1.45,1.4,1.42,174354,0
2017-06-27,1.42,1.45,1.35,1.4,270513,0
2017-06-28,1.4,1.43,1.38,1.4,213237,0
2017-06-29,1.43,1.43,1.36,1.36,227291,0
2017-06-30,1.37,1.3811,1.32,1.37,198073,0
2017-07-03,1.37,1.39,1.35,1.38,125877,0
2017-07-05,1.38,1.44,1.373,1.41,334411,0
2017-07-06,1.4,1.42,1.37,1.38,106044,0
2017-07-07,1.39,1.41,1.37,1.4,122721,0
2017-07-10,1.39,1.43,1.35,1.38,242365,0
2017-07-11,1.38,1.4,1.36,1.39,193353,0
2017-07-12,1.4,1.5,1.36,1.42,695879,0
2017-07-13,1.42,1.57,1.42,1.56,1051098,0
2017-07-14,1.6,1.64,1.51,1.51,930652,0
2017-07-17,1.55,1.56,1.46,1.48,202051,0
2017-07-18,1.46,1.51,1.45,1.45,205009,0
2017-07-19,1.45,1.47,1.4301,1.455,149501,0
2017-07-20,1.44,1.48,1.42,1.44,102851,0
2017-07-21,1.43,1.45,1.38,1.45,286370,0
2017-07-24,1.46,1.46,1.4,1.43,240163,0
2017-07-25,1.42,1.44,1.4,1.41,244206,0
2017-07-26,1.4,1.41,1.39,1.4,291995,0
2017-07-27,1.4,1.401,1.31,1.34,460870,0
2017-07-28,1.35,1.41,1.32,1.39,226612,0
2017-07-31,1.38,1.39,1.34,1.39,228881,0
2017-08-01,1.38,1.38,1.33,1.33,212602,0
2017-08-02,1.31,1.36,1.31,1.32,134623,0
2017-08-03,1.32,1.34,1.3,1.305,293856,0
2017-08-04,1.3,1.31,1.26,1.3,239992,0
2017-08-07,1.41,1.41,1.35,1.39,429980,0
2017-08-08,1.4,1.42,1.36,1.42,230102,0
2017-08-09,1.4,1.47,1.3801,1.39,333343,0
2017-08-10,1.42,1.4849,1.36,1.449,817527,0
2017-08-11,1.37,1.37,1.11,1.25,777933,0
2017-08-14,1.28,1.33,1.25,1.3,594889,0
2017-08-15,1.29,1.29,1.18,1.25,505938,0
2017-08-16,1.25,1.25,1.1701,1.185,417674,0
2017-08-17,1.22,1.22,1.17,1.21,361016,0
2017-08-18,1.21,1.21,1.17,1.2,173933,0
2017-08-21,1.19,1.19,1.14,1.18,266146,0
2017-08-22,1.17,1.2,1.12,1.12,202640,0
2017-08-23,1.11,1.15,1.11,1.15,166809,0
2017-08-24,1.16,1.19,1.13,1.18,117667,0
2017-08-25,1.16,1.19,1.15,1.17,122698,0
2017-08-28,1.17,1.19,1.13,1.14,150244,0
2017-08-29,1.14,1.24,1.13,1.17,370591,0
2017-08-30,1.19,1.21,1.14,1.18,245857,0
2017-08-31,1.17,1.23,1.16,1.22,253418,0
2017-09-01,1.23,1.33,1.23,1.3,573027,0
2017-09-05,1.3,1.32,1.22,1.31,332530,0
2017-09-06,1.3,1.3568,1.28,1.3,309272,0
2017-09-07,1.3,1.32,1.28,1.32,196214,0
2017-09-08,1.32,1.43,1.3132,1.41,581902,0
2017-09-11,1.43,1.47,1.32,1.39,340397,0
2017-09-12,1.38,1.419,1.29,1.35,249873,0
2017-09-13,1.33,1.36,1.26,1.31,398434,0
2017-09-14,1.31,1.365,1.31,1.31,311937,0
2017-09-15,1.3,1.37,1.3,1.3,417587,0
2017-09-18,1.3,1.33,1.28,1.28,213091,0
2017-09-19,1.28,1.2999,1.24,1.26,202076,0
2017-09-20,1.25,1.263,1.23,1.25,172374,0
2017-09-21,1.22,1.24,1.22,1.22,123789,0
2017-09-22,1.23,1.2575,1.21,1.24,133930,0
2017-09-25,1.25,1.28,1.22,1.23,86437,0
2017-09-26,1.22,1.2734,1.2,1.21,261093,0
2017-09-27,1.2,1.2399,1.18,1.18,160601,0
2017-09-28,1.18,1.23,1.151,1.204,229882,0
2017-09-29,1.21,1.275,1.17,1.23,199474,0
2017-10-02,1.22,1.25,1.1703,1.24,130023,0
2017-10-03,1.24,1.35,1.22,1.23,542043,0
2017-10-04,1.23,1.2658,1.19,1.22,153049,0
2017-10-05,1.23,1.3288,1.23,1.29,351118,0
2017-10-06,1.3,1.32,1.261,1.29,196501,0
2017-10-09,1.29,1.29,1.21,1.23,344424,0
2017-10-10,1.22,1.27,1.22,1.22,155670,0
2017-10-11,1.23,1.27,1.23,1.26,127732,0
2017-10-12,1.27,1.3058,1.24,1.26,179862,0
2017-10-13,1.25,1.32,1.23,1.26,252849,0
2017-10-16,1.24,1.25,1.2,1.23,258338,0
2017-10-17,1.23,1.23,1.161,1.19,328203,0
2017-10-18,1.18,1.2,1.13,1.15,339835,0
2017-10-19,1.15,1.15,1.1,1.11,383854,0
2017-10-20,1.09,1.109,1.04,1.07,335257,0
2017-10-23,1.05,1.08,1.01,1.01,194583,0
2017-10-24,1.01,1.08,1.01,1.0699,470306,0
2017-10-25,1.07,1.08,1.01,1.0309,253770,0
2017-10-26,1.02,1.05,0.94,0.97,412185,0
2017-10-27,0.9501,0.9799,0.92,0.97,313011,0
2017-10-30,0.95,0.955,0.85,0.86,552744,0
2017-10-31,0.88,0.9,0.86,0.8801,178884,0
2017-11-01,0.88,0.88,0.83,0.84,335781,0
2017-11-02,0.85,0.85,0.7718,0.8001,501863,0
2017-11-03,0.8,0.92,0.8,0.89,334931,0
2017-11-06,0.89,0.95,0.8601,0.8794,377405,0
2017-11-07,0.8694,0.88,0.83,0.8602,226516,0
2017-11-08,0.89,0.89,0.83,0.855,138485,0
2017-11-09,0.87,0.95,0.835,0.93,429983,0
2017-11-10,0.8,0.8,0.74,0.7661,1251398,0
