Date,Open,High,Low,Close,Volume,OpenInt
2013-07-25,11,11.24,9.08,9.5,3417697,0
2013-07-26,9.22,9.88,9.0501,9.6,159952,0
2013-07-29,9.66,9.79,9.16,9.35,65961,0
2013-07-30,9.5,9.5,8.67,9.15,85884,0
2013-07-31,9.01,9.49,8.26,9.12,81790,0
2013-08-01,9.1836,9.1836,8.7901,9.07,41076,0
2013-08-02,9.5,9.5,8.91,8.91,26624,0
2013-08-05,9.62,9.62,9.1999,9.62,46128,0
2013-08-06,9.72,9.72,9.495,9.61,31499,0
2013-08-07,9.15,9.7,9.07,9.31,38875,0
2013-08-08,9.66,9.66,9.08,9.24,27285,0
2013-08-09,9.55,9.55,9,9,21250,0
2013-08-12,9,9.29,9,9.29,16652,0
2013-08-13,9.0101,9.08,8.6801,9,43026,0
2013-08-14,8.9,9.25,8.86,9.01,25110,0
2013-08-15,8.92,9.3,8.92,9.3,22709,0
2013-08-16,9.3,9.55,9.262,9.29,104968,0
2013-08-19,9.5,9.55,9,9.145,39353,0
2013-08-20,9.2899,9.2899,8.5255,8.91,12723,0
2013-08-21,9.33,9.33,8.96,8.99,2400,0
2013-08-22,9.11,9.11,8.93,8.93,6700,0
2013-08-23,9,9.16,8.95,9.09,10682,0
2013-08-26,9.49,9.6,9.12,9.21,10757,0
2013-08-27,9.5,9.5,8.98,8.98,3372,0
2013-08-28,9.05,9.23,9.05,9.06,5255,0
2013-08-29,9.05,9.23,9.02,9.05,10036,0
2013-08-30,9.24,9.35,9.05,9.09,16722,0
2013-09-03,9.08,9.27,8.55,9.09,19920,0
2013-09-04,9.34,9.45,8.94,9.04,33217,0
2013-09-05,8.88,9.02,8.81,8.85,26098,0
2013-09-06,8.91,8.91,8.68,8.77,18950,0
2013-09-09,8.75,8.86,8.532,8.58,14463,0
2013-09-10,8.69,8.98,8.51,8.62,38245,0
2013-09-11,8.85,8.86,8.66,8.7,16073,0
2013-09-12,8.81,9.46,8.8,9.19,41228,0
2013-09-13,9.39,9.39,9.2,9.25,10364,0
2013-09-16,9.25,9.6,9.1931,9.45,30237,0
2013-09-17,9.51,9.76,9.39,9.49,35470,0
2013-09-18,9.26,9.75,9.22,9.65,24343,0
2013-09-19,9.74,10.12,9.01,9.61,42762,0
2013-09-20,9.41,9.77,9.41,9.62,53759,0
2013-09-23,9.65,10.05,9.32,10.03,71163,0
2013-09-24,9.95,10.4,9.6,9.6,39100,0
2013-09-25,9.72,10.4,9.72,10.4,35668,0
2013-09-26,10.4,10.66,9.83,10.49,65100,0
2013-09-27,10.38,10.49,10.21,10.47,41983,0
2013-09-30,10.39,10.7,9.7,10.05,662596,0
2013-10-01,10.08,10.72,9.8,10.21,82983,0
2013-10-02,10.12,10.5,10.12,10.37,31200,0
2013-10-03,10.34,10.58,10.15,10.41,31100,0
2013-10-04,10.38,10.47,10.03,10.28,11000,0
2013-10-07,10.42,10.45,10,10.14,17800,0
2013-10-08,10,10.29,9,9.45,80000,0
2013-10-09,9.53,9.65,9.19,9.21,35800,0
2013-10-10,9.29,9.33,8.96,9.25,29057,0
2013-10-11,9.22,9.37,9.08,9.37,12368,0
2013-10-14,9.36,9.73,9.35,9.73,17469,0
2013-10-15,9.73,9.9,9.33,9.6,7685,0
2013-10-16,9.63,10.28,9.21,9.99,89240,0
2013-10-17,9.87,10.12,9.8,9.94,10100,0
2013-10-18,10.09,10.09,9.7,9.99,23400,0
2013-10-21,9.71,10.02,9.71,9.86,16100,0
2013-10-22,9.72,9.94,9.64,9.91,7200,0
2013-10-23,9.95,9.95,9.2,9.73,35600,0
2013-10-24,9.61,9.65,8.96,9.23,20800,0
2013-10-25,9.29,9.29,9.01,9.16,8500,0
2013-10-28,9.03,9.2,8.87,9,15600,0
2013-10-29,9,9.17,8.96,9.03,5100,0
2013-10-30,9.01,9.3,8.92,8.95,21100,0
2013-10-31,8.84,9.19,8.77,8.9,73453,0
2013-11-01,8.87,8.91,8.56,8.71,21400,0
2013-11-04,8.71,9.35,8.71,9.2,19677,0
2013-11-05,9.13,9.13,9.01,9.03,2900,0
2013-11-06,8.35,9.35,8.35,8.95,3700,0
2013-11-07,8.9,9,8.45,8.51,14800,0
2013-11-08,8.5,8.74,8.45,8.68,3600,0
2013-11-11,8.63,8.87,8.45,8.58,3784,0
2013-11-12,8.57,8.85,8.5,8.52,6200,0
2013-11-13,8.51,8.52,8.3,8.39,3654,0
2013-11-14,8.52,8.52,8.25,8.25,3900,0
2013-11-15,8.25,8.25,7.5,7.67,26800,0
2013-11-18,7.67,7.7,6.85,6.95,11500,0
2013-11-19,6.97,7.15,6.2601,7.04,10486,0
2013-11-20,6.76,7.15,6.61,6.96,35600,0
2013-11-21,7,7.04,6.7,6.89,47500,0
2013-11-22,6.6,6.98,6.03,6.07,89500,0
2013-11-25,6.07,6.52,5.88,6.02,92000,0
2013-11-26,6.01,6.2,5.83,6.07,46000,0
2013-11-27,6.06,6.52,5.91,6.19,54100,0
2013-11-29,6.19,6.93,6.03,6.38,44032,0
2013-12-02,6.38,6.53,5.92,6.14,88580,0
2013-12-03,7.55,8.2,7.11,7.25,1242133,0
2013-12-04,7.2,7.2,6.56,6.75,157700,0
2013-12-05,6.93,6.98,6.35,6.87,49500,0
2013-12-06,6.97,6.97,6.51,6.68,82400,0
2013-12-09,6.67,6.79,5.92,6.16,95800,0
2013-12-10,6.11,6.15,5.9,5.96,47600,0
2013-12-11,5.99,6.21,5.76,6.06,79600,0
2013-12-12,6.06,6.21,5.92,6.03,28352,0
2013-12-13,6.16,6.25,5.95,6,65100,0
2013-12-16,6.06,6.13,5.95,6,20000,0
2013-12-17,6.11,6.56,5.83,6.26,43100,0
2013-12-18,6.22,6.65,6.22,6.27,43300,0
2013-12-19,6.12,6.6,6.02,6.33,29700,0
2013-12-20,6.37,7.2,6.32,7.2,242800,0
2013-12-23,7.15,7.15,6.71,6.98,32900,0
2013-12-24,6.96,7.21,6.89,7.01,46260,0
2013-12-26,7.01,7.06,6.54,6.73,98100,0
2013-12-27,6.75,6.85,6.42,6.72,57900,0
2013-12-30,6.75,6.75,6.47,6.62,21500,0
2013-12-31,6.61,6.67,6.44,6.45,23000,0
2014-01-02,6.46,6.56,6.24,6.26,16148,0
2014-01-03,6.25,6.58,6.13,6.18,26020,0
2014-01-06,6.13,6.14,6,6.1,45800,0
2014-01-07,6.1,6.44,6.07,6.35,59300,0
2014-01-08,6.37,6.42,6.1,6.24,52300,0
2014-01-09,6.29,14.17,6.29,9.8,3642040,0
2014-01-10,13,15.67,12.25,14.25,8780600,0
2014-01-13,12.92,13.28,11.52,11.78,1665950,0
2014-01-14,12.16,12.7,11,11.76,855300,0
2014-01-15,12,12.6,11.56,11.79,272800,0
2014-01-16,11.75,11.75,10.8,11.06,254991,0
2014-01-17,11,11.09,10.3,10.39,343000,0
2014-01-21,10.38,11.98,10.34,11.66,420610,0
2014-01-22,11.76,12.47,10.78,11.06,844800,0
2014-01-23,11.02,12.45,11.02,11.91,491500,0
2014-01-24,11.79,12.164,11.17,11.28,246307,0
2014-01-27,11.78,11.78,10.38,10.91,251300,0
2014-01-28,10.89,11.69,10.75,11.1,190030,0
2014-01-29,11,11.19,10.55,10.81,150300,0
2014-01-30,10.91,11.75,10.67,11.05,219900,0
2014-01-31,10.91,11.35,10.47,10.57,137311,0
2014-02-03,10.46,10.5,9.18,9.32,324895,0
2014-02-04,9.46,9.91,8.88,9.51,232236,0
2014-02-05,9.29,9.55,8.2,8.28,467080,0
2014-02-06,8.28,8.8399,8.12,8.65,233553,0
2014-02-07,8.78,9.699,8.37,9.45,437991,0
2014-02-10,9.67,10.47,9.2,10.19,719865,0
2014-02-11,10.19,10.19,9.7,9.76,223844,0
2014-02-12,9.74,10.29,9.74,9.89,195257,0
2014-02-13,9.77,12.19,9.5,11.79,1249374,0
2014-02-14,11.75,12.44,11.13,11.44,745287,0
2014-02-18,11.47,11.96,11.03,11.54,289308,0
2014-02-19,11.54,11.66,11.13,11.44,180848,0
2014-02-20,11.2,11.67,11.01,11.02,282559,0
2014-02-21,11.02,11.47,10.71,10.95,497242,0
2014-02-24,10.91,11.34,10.67,10.74,280716,0
2014-02-25,10.68,11.79,10.68,10.95,626819,0
2014-02-26,11.23,12.3,10.82,11.65,902445,0
2014-02-27,11.7,12.14,11.5,12.06,625340,0
2014-02-28,12.13,12.99,10.83,11.22,941666,0
2014-03-03,11.55,11.55,10.95,11.3,312691,0
2014-03-04,11.54,12.4,11.03,12.28,637647,0
2014-03-05,12.22,12.4,11.89,12.14,187841,0
2014-03-06,12.25,12.28,11.26,11.32,249181,0
2014-03-07,12.47,12.52,11.61,11.83,597919,0
2014-03-10,11.75,13.18,11.73,12.42,964124,0
2014-03-11,12.37,12.59,12.08,12.35,359343,0
2014-03-12,12.15,12.48,11.92,12.14,149381,0
2014-03-13,12.17,12.44,11.52,11.64,163762,0
2014-03-14,11.61,11.84,11.03,11.1,254886,0
2014-03-17,11.24,11.77,11.01,11.08,221702,0
2014-03-18,11.11,11.11,10.15,10.45,508521,0
2014-03-19,10.42,10.9,10.33,10.59,185913,0
2014-03-20,10.484,10.676,10.05,10.17,163613,0
2014-03-21,10.21,10.26,9.27,9.6,517456,0
2014-03-24,9.61,9.8,8.5,9.01,484755,0
2014-03-25,9.21,9.87,9.21,9.47,626482,0
2014-03-26,9.69,10.49,9.6,10.06,597400,0
2014-03-27,9.97,10.49,9.75,9.98,378717,0
2014-03-28,9.29,9.3201,8.11,8.42,1277172,0
2014-03-31,8.42,8.54,8.02,8.135,447319,0
2014-04-01,8.13,8.5999,8.01,8.03,320358,0
2014-04-02,8.04,8.34,7.9,7.94,413571,0
2014-04-03,7.89,8.21,7.69,8.11,590719,0
2014-04-04,8.16,8.16,7.36,7.58,513871,0
2014-04-07,7.45,7.85,7.06,7.1,377541,0
2014-04-08,7.11,7.5999,6.9,7.44,423652,0
2014-04-09,7.49,8.0999,7.27,7.65,667519,0
2014-04-10,7.68,7.812,7.02,7.25,435167,0
2014-04-11,7.07,7.41,6.85,6.94,415155,0
2014-04-14,7.014,7.388,6.56,6.67,511902,0
2014-04-15,6.81,6.81,6,6.386,428660,0
2014-04-16,6.47,6.5099,6.06,6.19,481814,0
2014-04-17,6.15,6.31,5.92,6.04,1027102,0
2014-04-21,6.07,6.295,5.97,6.23,690121,0
2014-04-22,6.23,6.87,6.23,6.78,763578,0
2014-04-23,6.61,6.62,6.31,6.39,395016,0
2014-04-24,6.49,6.64,6.1,6.43,342741,0
2014-04-25,6.4,6.4,6.08,6.16,303816,0
2014-04-28,6.21,6.2399,5.78,6.11,513906,0
2014-04-29,6.09,6.36,6.09,6.22,393629,0
2014-04-30,6.16,6.31,6.01,6.15,256591,0
2014-05-01,6.15,6.4,6.05,6.13,322100,0
2014-05-02,6.13,6.15,5.85,5.96,262305,0
2014-05-05,5.9,5.99,5.85,5.9,163590,0
2014-05-06,5.9,6.14,5.8,5.82,167869,0
2014-05-07,5.81,5.82,5.4001,5.64,296879,0
2014-05-08,5.62,5.72,5.27,5.32,246501,0
2014-05-09,5.32,5.5,5.28,5.46,128547,0
2014-05-12,5.59,5.7,5.36,5.47,203627,0
2014-05-13,5.66,5.66,5.33,5.34,319858,0
2014-05-14,5.28,5.68,5.06,5.55,325227,0
2014-05-15,5.57,5.86,5.46,5.79,316309,0
2014-05-16,5.82,5.896,5.59,5.67,171476,0
2014-05-19,5.6,5.72,5.55,5.59,86228,0
2014-05-20,5.54,5.68,5.46,5.48,169773,0
2014-05-21,5.52,5.55,5.4,5.46,319218,0
2014-05-22,5.5,5.6,5.43,5.56,155522,0
2014-05-23,5.53,5.64,5.47,5.6,93124,0
2014-05-27,5.6,6.1,5.6,6.09,420038,0
2014-05-28,6.1,6.18,5.9,5.92,194753,0
2014-05-29,5.99,6.53,5.95,6.24,303575,0
2014-05-30,6.27,6.4,6.01,6.19,198319,0
2014-06-02,6.19,6.3,5.86,5.95,219628,0
2014-06-03,5.89,5.89,5.54,5.56,141789,0
2014-06-04,5.56,5.699,5.5,5.54,196770,0
2014-06-05,5.54,5.73,5.48,5.67,96504,0
2014-06-06,5.7,5.84,5.66,5.78,103806,0
2014-06-09,5.8,6.05,5.8,6,169318,0
2014-06-10,6.02,6.22,5.91,6.05,174800,0
2014-06-11,6.37,9.9,6.2,9.48,10427600,0
2014-06-12,8.82,9.1,7.51,7.71,2953545,0
2014-06-13,8.26,8.59,7.75,7.76,1783398,0
2014-06-16,7.84,8.6,7.571,8.43,1163170,0
2014-06-17,8.39,8.84,8.0549,8.14,636626,0
2014-06-18,8.32,8.33,7.87,8.05,388482,0
2014-06-19,8.07,8.304,7.889,7.97,443496,0
2014-06-20,8.09,9.53,7.95,8.57,3072620,0
2014-06-23,8.6,8.7,8.25,8.31,674410,0
2014-06-24,8.33,8.56,8.17,8.22,526581,0
2014-06-25,8.22,8.35,7.95,8.04,598182,0
2014-06-26,8.08,8.22,7.68,8.02,653375,0
2014-06-27,8.07,8.38,7.84,8.38,1249666,0
2014-06-30,8.29,9.33,8.057,9.11,2099749,0
2014-07-01,9.08,9.21,8.72,8.87,710174,0
2014-07-02,8.88,9.69,8.88,9.23,1034400,0
2014-07-03,9.26,9.26,8.7,8.97,349782,0
2014-07-07,9,9.23,8.3,8.33,542765,0
2014-07-08,8.39,8.57,7.61,7.64,789136,0
2014-07-09,7.7,7.96,7.31,7.8,843802,0
2014-07-10,7.4,7.62,7.28,7.48,556288,0
2014-07-11,7.62,7.7701,7.51,7.6,346270,0
2014-07-14,7.65,8.1,7.65,7.87,490976,0
2014-07-15,7.92,8.25,7.62,7.66,643157,0
2014-07-16,7.68,7.858,7.41,7.46,352204,0
2014-07-17,7.45,7.624,7.29,7.36,300543,0
2014-07-18,7.4,7.75,7.32,7.61,261602,0
2014-07-21,7.59,7.9175,7.43,7.9,192790,0
2014-07-22,7.96,8.24,7.63,7.75,384943,0
2014-07-23,7.85,8.2899,7.71,8.2,503614,0
2014-07-24,8.34,8.41,7.85,8.02,280112,0
2014-07-25,7.9,8.019,7.624,7.82,309992,0
2014-07-28,7.8,7.97,7.62,7.7,202481,0
2014-07-29,7.65,8.04,7.5,7.88,318144,0
2014-07-30,8.02,8.44,7.8,8.29,457032,0
2014-07-31,8.23,8.23,7.7301,7.89,304386,0
2014-08-01,7.88,8,7.5,7.53,461543,0
2014-08-04,7.56,7.79,7.31,7.48,349063,0
2014-08-05,7.4,7.74,7.34,7.5,404897,0
2014-08-06,7.44,7.54,7.3,7.4,237905,0
2014-08-07,7.52,7.59,7.01,7.13,555277,0
2014-08-08,7.18,7.29,6.9,7.26,359016,0
2014-08-11,7.35,7.8,7.26,7.54,799025,0
2014-08-12,8.2,8.25,7.703,7.76,1093824,0
2014-08-13,7.85,7.93,7.6,7.78,768278,0
2014-08-14,6.72,7.1,6.56,7.05,1017481,0
2014-08-15,6.85,7.03,6.73,7,369283,0
2014-08-18,7.02,7.02,6.62,6.68,552014,0
2014-08-19,6.7,6.72,6.51,6.66,206642,0
2014-08-20,6.63,6.67,6.55,6.57,166764,0
2014-08-21,6.55,6.63,6.24,6.28,363340,0
2014-08-22,6.27,6.4,6.1,6.35,190063,0
2014-08-25,6.46,6.54,6.25,6.36,176151,0
2014-08-26,6.3001,6.6,6.3001,6.44,198390,0
2014-08-27,6.47,7.1,6.37,6.87,488708,0
2014-08-28,6.82,6.82,6.62,6.73,154260,0
2014-08-29,6.69,7,6.61,6.89,225456,0
2014-09-02,7.02,7.1195,6.61,6.66,270666,0
2014-09-03,6.69,6.76,6.45,6.57,244970,0
2014-09-04,6.66,6.735,6.54,6.58,220465,0
2014-09-05,6.54,6.73,6.485,6.63,162917,0
2014-09-08,6.63,7.2,6.63,7.08,451472,0
2014-09-09,7.17,7.2,6.85,6.86,181177,0
2014-09-10,6.89,7.37,6.7777,7.18,520660,0
2014-09-11,7.1,7.1801,6.894,7.12,217303,0
2014-09-12,7.08,7.1432,6.86,6.93,136062,0
2014-09-15,6.88,6.88,6.58,6.71,226922,0
2014-09-16,6.68,7,6.6301,6.76,168071,0
2014-09-17,6.73,6.86,6.6,6.74,251804,0
2014-09-18,6.66,6.86,6.4,6.5,188112,0
2014-09-19,6.51,6.6299,6.35,6.36,130340,0
2014-09-22,6.3,6.34,6.04,6.12,211433,0
2014-09-23,6.05,6.43,6.02,6.12,200130,0
2014-09-24,6.17,6.2,5.9301,6.1,170791,0
2014-09-25,6.09,6.2127,5.76,5.93,120853,0
2014-09-26,5.93,6.09,5.87,6.04,71532,0
2014-09-29,6.03,6.26,5.92,6.07,102439,0
2014-09-30,6.03,6.36,5.85,6.12,141752,0
2014-10-01,6.09,6.21,5.79,5.92,193067,0
2014-10-02,5.92,6.47,5.88,6.47,290424,0
2014-10-03,6.5,7.08,6.4,7.04,278700,0
2014-10-06,7,7.19,6.58,6.85,250587,0
2014-10-07,6.74,6.76,6.44,6.51,123522,0
2014-10-08,6.48,7.09,6.36,7.03,432730,0
2014-10-09,7.04,7.05,6.505,6.7,154885,0
2014-10-10,6.59,6.986,6.28,6.33,133844,0
2014-10-13,6.34,6.59,5.9501,6.38,138589,0
2014-10-14,6.31,6.7,6.19,6.35,109077,0
2014-10-15,6.2,6.73,6.12,6.59,100212,0
2014-10-16,6.4,6.95,6.3,6.76,200340,0
2014-10-17,6.89,6.99,6.75,6.83,102054,0
2014-10-20,6.8,7.09,6.8,7.07,110637,0
2014-10-21,7.25,7.34,7.0804,7.12,319212,0
2014-10-22,7.13,7.39,6.92,7.17,209950,0
2014-10-23,7.25,7.56,7.11,7.52,360706,0
2014-10-24,7.55,7.6893,7.38,7.54,155446,0
2014-10-27,7.51,7.78,7.25,7.65,203347,0
2014-10-28,7.61,7.79,7.52,7.76,150912,0
2014-10-29,7.8,7.8,7.35,7.6,179296,0
2014-10-30,7.54,7.66,7.39,7.55,100315,0
2014-10-31,7.64,7.7399,7.11,7.2,290668,0
2014-11-03,7.2,7.25,6.81,6.85,225260,0
2014-11-04,6.8,7.1499,6.8,6.94,201685,0
2014-11-05,7.01,7.01,6.46,6.58,284600,0
2014-11-06,6.65,7,6.51,6.92,183744,0
2014-11-07,6.88,7,6.66,6.85,92649,0
2014-11-10,6.89,7.4,6.89,7.06,286321,0
2014-11-11,7.06,7.2189,6.93,7.06,106046,0
2014-11-12,7.06,7.23,6.82,6.9,194741,0
2014-11-13,7.18,7.3799,7,7.15,296971,0
2014-11-14,7.12,7.25,7.03,7.24,193490,0
2014-11-17,7.2,7.3,7.05,7.12,94336,0
2014-11-18,7.16,7.2,6.95,7.07,190124,0
2014-11-19,7.02,7.138,6.95,6.99,66100,0
2014-11-20,6.92,7.1,6.91,6.96,117587,0
2014-11-21,7.02,7.04,6.9001,6.92,61215,0
2014-11-24,7,7.93,6.9644,7.79,531524,0
2014-11-25,7.76,8.364,7.695,8.01,591872,0
2014-11-26,8.12,8.6,7.83,8.55,406280,0
2014-11-28,8.56,8.86,8.25,8.51,210123,0
2014-12-01,8.5,8.51,7.46,7.85,409387,0
2014-12-02,7.87,8.33,7.6,8.04,155967,0
2014-12-03,8.12,8.14,7.7,7.82,213434,0
2014-12-04,7.78,8.1199,7.75,7.82,121098,0
2014-12-05,7.81,7.9406,7.52,7.58,187548,0
2014-12-08,7.6,7.99,7.45,7.49,194750,0
2014-12-09,7.41,8.1,7.22,7.91,395187,0
2014-12-10,7.9,8.07,7.76,7.82,159511,0
2014-12-11,7.87,8.03,7.74,7.74,164826,0
2014-12-12,7.66,8.02,7.66,7.94,177541,0
2014-12-15,7.99,8.11,7.75,7.84,218303,0
2014-12-16,7.85,8.18,7.72,7.82,201752,0
2014-12-17,7.81,7.9599,7.75,7.9,147282,0
2014-12-18,8.1,8.17,7.5,7.63,429812,0
2014-12-19,7.43,7.56,7.1,7.33,494441,0
2014-12-22,7.23,7.35,6.89,6.92,356137,0
2014-12-23,6.87,6.88,6.46,6.67,360173,0
2014-12-24,6.72,7.12,6.7,6.84,155298,0
2014-12-26,6.84,7.2353,6.76,7.06,263780,0
2014-12-29,7.03,7.07,6.94,7,252332,0
2014-12-30,6.99,7,6.81,6.89,185019,0
2014-12-31,6.87,7.17,6.76,7,515087,0
2015-01-02,7.08,8.23,6.99,8.09,752110,0
2015-01-05,11.36,11.74,9.68,10.06,11199922,0
2015-01-06,10,10.68,9.4,10.63,2676894,0
2015-01-07,10.5,10.77,9.75,9.96,1895104,0
2015-01-08,10.25,10.88,9.9,10.33,3464267,0
2015-01-09,6.11,6.8,6.06,6.19,4715497,0
2015-01-12,6.32,6.33,5.71,5.76,1121339,0
2015-01-13,5.77,6.05,5.5,5.58,918635,0
2015-01-14,5.5,5.57,5.25,5.37,557213,0
2015-01-15,5.37,5.62,5.2201,5.3,490158,0
2015-01-16,5.32,5.738,5.28,5.46,488642,0
2015-01-20,5.48,5.5799,5.25,5.48,402999,0
2015-01-21,5.49,5.7648,5.41,5.49,274224,0
2015-01-22,5.61,5.61,5.28,5.342,365471,0
2015-01-23,5.33,5.45,5.28,5.35,223548,0
2015-01-26,5.4,5.87,5.4,5.75,438339,0
2015-01-27,5.8,6.12,5.79,6.0932,536858,0
2015-01-28,6.1,6.1848,5.75,5.79,401744,0
2015-01-29,5.78,6.11,5.66,5.96,429282,0
2015-01-30,6.04,6.1676,5.8,5.85,242229,0
2015-02-02,5.84,5.9,5.53,5.75,207470,0
2015-02-03,5.75,5.98,5.53,5.93,199005,0
2015-02-04,5.78,5.88,5.71,5.79,189432,0
2015-02-05,5.78,5.95,5.78,5.9,189686,0
2015-02-06,5.95,6.06,5.7511,5.76,234957,0
2015-02-09,5.76,6.17,5.723,6.01,294471,0
2015-02-10,6.03,6.09,5.87,6.02,202660,0
2015-02-11,6.01,6.18,5.965,6,102185,0
2015-02-12,6.0107,6.033,5.54,5.82,519448,0
2015-02-13,5.82,6,5.68,5.92,189615,0
2015-02-17,5.89,6.1,5.88,5.95,141338,0
2015-02-18,5.91,6.12,5.91,6.08,128899,0
2015-02-19,6.05,6.35,6.01,6.2,249201,0
2015-02-20,6.18,6.43,6.16,6.32,233160,0
2015-02-23,6.3,6.499,6.3,6.4,192470,0
2015-02-24,6.47,6.49,6.15,6.23,120884,0
2015-02-25,6.18,6.56,6.1,6.45,192386,0
2015-02-26,6.47,6.5489,6.3,6.46,112367,0
2015-02-27,6.5,6.59,6.26,6.36,142534,0
2015-03-02,6.33,6.48,6.13,6.2,107200,0
2015-03-03,6.16,6.4,6.16,6.32,98600,0
2015-03-04,6.33,6.37,6.12,6.3,145700,0
2015-03-05,6.3,6.68,6.29,6.59,418200,0
2015-03-06,5.78,6.32,5.61,6.05,514100,0
2015-03-09,6.05,6.06,5.62,5.72,227100,0
2015-03-10,5.75,5.84,5.44,5.75,144600,0
2015-03-11,5.73,5.75,5.47,5.66,203200,0
2015-03-12,5.81,5.89,5.65,5.84,344600,0
2015-03-13,5.72,5.81,5.61,5.72,176300,0
2015-03-16,5.69,5.76,5.52,5.63,115300,0
2015-03-17,5.86,6.29,5.75,6.12,794200,0
2015-03-18,6.23,6.3,6.05,6.2,229200,0
2015-03-19,6.25,6.69,6.19,6.57,369700,0
2015-03-20,6.71,6.8,6.23,6.24,360100,0
2015-03-23,6.27,6.3,5.9,5.92,433500,0
2015-03-24,5.95,6.19,5.8,6.01,165700,0
2015-03-25,5.99,6.07,5.7,5.76,200600,0
2015-03-26,8.15,8.46,6.64,6.76,13192500,0
2015-03-27,6.89,7.88,6.76,7.75,3300700,0
2015-03-30,8.12,8.24,7.42,7.53,1871400,0
2015-03-31,7.3,7.54,6.94,7.12,748300,0
2015-04-01,7,7.09,6.67,6.81,703100,0
2015-04-02,6.06,6.44,5.92,6.13,3562700,0
2015-04-06,6.08,6.13,5.95,6.07,611300,0
2015-04-07,6.07,6.2,6,6.04,506170,0
2015-04-08,6.04,6.12,5.99,6.05,785100,0
2015-04-09,6.05,6.35,6.02,6.1,778839,0
2015-04-10,6.19,6.21,6.03,6.08,535600,0
2015-04-13,6.19,6.34,6.14,6.21,503300,0
2015-04-14,6.16,6.3,6.08,6.2,315900,0
2015-04-15,6.23,6.33,6.13,6.19,452684,0
2015-04-16,6.26,6.78,6.25,6.65,873886,0
2015-04-17,6.65,6.75,6.32,6.43,811500,0
2015-04-20,6.43,6.5385,6.31,6.38,391278,0
2015-04-21,6.43,6.5,6.31,6.46,247661,0
2015-04-22,6.46,6.49,6.27,6.31,321714,0
2015-04-23,6.43,6.88,6.32,6.81,867000,0
2015-04-24,6.93,6.93,6.6,6.66,512400,0
2015-04-27,6.55,6.64,6.21,6.35,644600,0
2015-04-28,6.6,6.6,6.05,6.14,604200,0
2015-04-29,6.09,6.25,6.06,6.09,272500,0
2015-04-30,6.01,6.11,5.81,5.95,471600,0
2015-05-01,5.95,6.02,5.76,5.93,395700,0
2015-05-04,5.95,6.24,5.83,6.1,411100,0
2015-05-05,6.06,6.2,5.91,6.06,230100,0
2015-05-06,6.14,6.17,5.88,5.95,235552,0
2015-05-07,5.96,6.05,5.75,5.76,285109,0
2015-05-08,5.75,5.86,5.5,5.74,436800,0
2015-05-11,5.75,5.9,5.75,5.77,271200,0
2015-05-12,5.84,5.92,5.66,5.9,151235,0
2015-05-13,5.89,5.96,5.66,5.73,186600,0
2015-05-14,5.73,5.9,5.59,5.79,220700,0
2015-05-15,5.77,5.83,5.61,5.69,220372,0
2015-05-18,5.64,5.82,5.61,5.7,218604,0
2015-05-19,5.7,5.78,5.59,5.62,167600,0
2015-05-20,5.64,5.66,5.35,5.54,324900,0
2015-05-21,5.49,5.53,5.22,5.32,419700,0
2015-05-22,5.32,5.45,5.25,5.36,195600,0
2015-05-26,5.34,5.34,5.13,5.17,332022,0
2015-05-27,5.18,5.37,5.15,5.35,262400,0
2015-05-28,5.36,5.66,5.32,5.46,390140,0
2015-05-29,5.44,5.6,5.24,5.45,187700,0
2015-06-01,5.5,5.5,5.32,5.42,200600,0
2015-06-02,5.42,5.538,5.33,5.49,103833,0
2015-06-03,5.45,5.64,5.45,5.62,238900,0
2015-06-04,5.57,5.75,5.57,5.62,134500,0
2015-06-05,5.54,5.66,5.53,5.61,175700,0
2015-06-08,5.59,5.65,5.53,5.61,166100,0
2015-06-09,5.64,5.67,5.39,5.56,259285,0
2015-06-10,5.55,5.69,5.453,5.57,183970,0
2015-06-11,5.55,5.58,5.41,5.52,219948,0
2015-06-12,5.56,5.68,5.46,5.63,170100,0
2015-06-15,5.61,5.73,5.56,5.7,108900,0
2015-06-16,5.64,5.72,5.55,5.58,185400,0
2015-06-17,5.65,6.03,5.55,5.99,484100,0
2015-06-18,6,6.11,5.88,5.93,331500,0
2015-06-19,5.89,6.04,5.82,5.95,156300,0
2015-06-22,5.94,6.2,5.92,6.08,381500,0
2015-06-23,6.05,6.25,5.855,5.86,268500,0
2015-06-24,5.86,5.97,5.67,5.76,152500,0
2015-06-25,6.08,6.2,5.44,5.52,436900,0
2015-06-26,5.5,5.54,5.26,5.43,193400,0
2015-06-29,5.34,5.34,5.06,5.11,364500,0
2015-06-30,5.11,5.25,5.06,5.15,140925,0
2015-07-01,5.17,5.48,5.17,5.24,222500,0
2015-07-02,5.21,5.25,5.11,5.16,91100,0
2015-07-06,5.1,5.1,4.86,5.02,259000,0
2015-07-07,5,5,4.83,4.92,161900,0
2015-07-08,4.85,4.88,4.63,4.71,177200,0
2015-07-09,4.81,5.04,4.77,4.92,261300,0
2015-07-10,4.99,4.99,4.74,4.83,139600,0
2015-07-13,4.93,5.21,4.86,5.13,313300,0
2015-07-14,5.12,5.28,5.12,5.24,105610,0
2015-07-15,5.27,5.42,5.11,5.17,195824,0
2015-07-16,5.19,5.32,5.15,5.24,61100,0
2015-07-17,5.22,5.25,5.12,5.21,93000,0
2015-07-20,5.2,5.35,5.16,5.21,223800,0
2015-07-21,5.21,5.32,5.15,5.22,118100,0
2015-07-22,5.23,5.25,5.13,5.15,80500,0
2015-07-23,5.17,5.31,5.12,5.16,113000,0
2015-07-24,5.16,5.23,5.01,5.07,75900,0
2015-07-27,5.04,5.08,4.87,4.9,67200,0
2015-07-28,4.94,5.1,4.86,5.02,89400,0
2015-07-29,5.04,5.16,4.9,4.93,66800,0
2015-07-30,4.95,5.02,4.81,4.82,105200,0
2015-07-31,4.82,4.84,4.74,4.74,63300,0
2015-08-03,4.77,4.88,4.43,4.49,239071,0
2015-08-04,4.48,4.87,4.35,4.41,130000,0
2015-08-05,4.4,4.49,4.31,4.31,105900,0
2015-08-06,4.31,4.74,4.22,4.63,129940,0
2015-08-07,4.6,4.67,4.03,4.07,227100,0
2015-08-10,4.15,4.36,4.15,4.28,144900,0
2015-08-11,4.25,4.25,3.95,3.98,145241,0
2015-08-12,3.98,4.15,3.88,4.14,121400,0
2015-08-13,4.12,4.22,4.03,4.15,98800,0
2015-08-14,4.12,4.23,3.95,4.02,129500,0
2015-08-17,3.98,4.29,3.98,4.21,94500,0
2015-08-18,4.23,4.62,4.23,4.49,173400,0
2015-08-19,4.49,4.51,4.26,4.35,112700,0
2015-08-20,4.35,4.39,4.11,4.17,107100,0
2015-08-21,4.11,4.12,3.83,4,186600,0
2015-08-24,3.735,3.8699,3.51,3.57,303500,0
2015-08-25,3.8,3.8,3.52,3.52,103200,0
2015-08-26,3.6,3.89,3.44,3.53,133500,0
2015-08-27,3.6,3.77,3.46,3.68,127600,0
2015-08-28,3.64,4.15,3.64,4.05,112600,0
2015-08-31,4.03,4.11,3.91,3.93,56200,0
2015-09-01,3.81,4.01,3.63,3.73,206100,0
2015-09-02,3.78,4,3.72,3.97,128300,0
2015-09-03,4,4.15,3.77,3.85,83300,0
2015-09-04,3.8,3.94,3.71,3.84,75000,0
2015-09-08,4.03,4.03,3.83,3.99,116400,0
2015-09-09,4.01,4.07,3.85,3.87,95400,0
2015-09-10,3.88,4.4299,3.8501,4.345,261515,0
2015-09-11,4.34,4.52,4.24,4.44,161200,0
2015-09-14,4.43,4.64,4.36,4.4,125700,0
2015-09-15,4.45,4.52,4.12,4.51,147000,0
2015-09-16,4.53,4.58,4.33,4.44,80600,0
2015-09-17,4.43,4.65,4.39,4.61,105615,0
2015-09-18,4.48,4.74,4.44,4.64,179500,0
2015-09-21,4.65,4.65,4.31,4.34,109000,0
2015-09-22,4.67,5.04,4.52,4.96,839500,0
2015-09-23,5.3,6.15,5.12,5.74,6806300,0
2015-09-24,6.67,7.12,5.67,5.84,11569507,0
2015-09-25,5.78,6.02,4.99,5.16,1959500,0
2015-09-28,5.01,5.38,4.53,4.99,867147,0
2015-09-29,4.93,5.44,4.48,4.54,694800,0
2015-09-30,4.6,4.65,4.28,4.45,542200,0
2015-10-01,4.43,4.52,4.1,4.16,352000,0
2015-10-02,4.2,4.3,4.1,4.25,153600,0
2015-10-05,4.33,4.34,4.03,4.24,462271,0
2015-10-06,4.28,4.28,3.93,4.11,286000,0
2015-10-07,4.11,4.48,4.03,4.45,351800,0
2015-10-08,4.44,4.5,4.2,4.27,181200,0
2015-10-09,4.25,4.38,4.1,4.21,100900,0
2015-10-12,4.24,4.324,4.09,4.17,96914,0
2015-10-13,4.16,4.3,4.07,4.16,185100,0
2015-10-14,4.09,4.19,4,4.13,263200,0
2015-10-15,4.09,4.4,4.04,4.29,352600,0
2015-10-16,4.3,4.44,4.16,4.29,205300,0
2015-10-19,4.24,4.53,4.17,4.33,148900,0
2015-10-20,4.3,4.62,4.2,4.28,323385,0
2015-10-21,4.22,4.31,4.05,4.13,248700,0
2015-10-22,4.16,4.16,3.94,4,289200,0
2015-10-23,4.2,4.2,3.85,3.87,332700,0
2015-10-26,3.89,4.11,3.8,3.91,204100,0
2015-10-27,3.94,3.97,3.81,3.89,249000,0
2015-10-28,3.88,3.96,3.8,3.9,244400,0
2015-10-29,3.93,3.99,3.78,3.86,233300,0
2015-10-30,3.86,4,3.8,3.96,327800,0
2015-11-02,3.94,4.0197,3.83,3.95,256073,0
2015-11-03,3.91,4.08,3.87,3.98,553400,0
2015-11-04,3.98,4.03,3.75,3.8,327795,0
2015-11-05,3.8,3.83,3.37,3.53,566500,0
2015-11-06,3.52,3.9,3.5,3.86,369100,0
2015-11-09,3.92,3.92,3.8,3.84,116347,0
2015-11-10,3.82,3.82,3.6,3.71,170900,0
2015-11-11,3.74,3.79,3.61,3.67,140000,0
2015-11-12,3.65,3.85,3.54,3.56,324200,0
2015-11-13,3.54,3.7,3.5,3.55,258400,0
2015-11-16,3.55,3.74,3.47,3.64,353100,0
2015-11-17,3.61,3.8,3.1,3.3,676800,0
2015-11-18,3.32,3.49,2.95,3.01,488400,0
2015-11-19,3.04,3.08,2.75,2.83,276900,0
2015-11-20,2.85,3.32,2.7,3.08,622300,0
2015-11-23,2.97,3.18,2.77,3.13,159700,0
2015-11-24,3.11,3.27,3.09,3.18,110600,0
2015-11-25,3.13,3.3,3.13,3.24,162700,0
2015-11-27,3.2,3.29,3.15,3.16,39600,0
2015-11-30,3.13,3.25,3.13,3.19,95200,0
2015-12-01,3.19,3.25,3.14,3.21,74049,0
2015-12-02,3.17,3.23,3.11,3.15,113203,0
2015-12-03,3.11,3.14,2.95,3.03,160791,0
2015-12-04,3,3.09,3,3.04,84100,0
2015-12-07,3.01,3.12,2.95,3.03,155500,0
2015-12-08,3.02,3.08,3,3,76915,0
2015-12-09,3,3.03,2.9,2.91,116800,0
2015-12-10,2.91,2.94,2.86,2.86,78000,0
2015-12-11,2.85,2.89,2.77,2.77,118200,0
2015-12-14,2.8,2.8,2.6,2.65,140044,0
2015-12-15,2.63,2.71,2.5,2.59,182200,0
2015-12-16,2.58,2.75,2.56,2.72,251600,0
2015-12-17,2.74,2.96,2.73,2.86,171900,0
2015-12-18,2.87,3.09,2.87,2.99,138500,0
2015-12-21,3.04,3.09,2.9,3.02,198900,0
2015-12-22,3.02,3.07,2.9678,2.98,103501,0
2015-12-23,2.98,3.07,2.93,2.95,146800,0
2015-12-24,2.93,3.1,2.93,3.05,70844,0
2015-12-28,3.04,3.1,2.77,2.84,527892,0
2015-12-29,2.82,2.89,2.75,2.81,208017,0
2015-12-30,2.8,2.85,2.67,2.78,387967,0
2015-12-31,2.78,2.94,2.75,2.88,199811,0
2016-01-04,2.81,2.95,2.8,2.93,68095,0
2016-01-05,2.92,3.01,2.84,2.87,88923,0
2016-01-06,3.67,4.05,2.84,2.88,12026656,0
2016-01-07,2.8,2.81,2.36,2.46,1615309,0
2016-01-08,2.53,2.5799,2.25,2.29,865044,0
2016-01-11,2.36,2.4153,1.92,1.94,925207,0
2016-01-12,1.95,2.035,1.81,1.87,585300,0
2016-01-13,1.93,2,1.58,1.66,500217,0
2016-01-14,1.61,1.8,1.48,1.75,476240,0
2016-01-15,1.7,1.71,1.58,1.65,320170,0
2016-01-19,1.7,1.72,1.45,1.54,455800,0
2016-01-20,1.46,1.69,1.4,1.6,328995,0
2016-01-21,1.6,1.75,1.59,1.7,158831,0
2016-01-22,1.71,1.75,1.67,1.73,183575,0
2016-01-25,1.74,1.9,1.61,1.65,233193,0
2016-01-26,1.68,1.82,1.66,1.82,149956,0
2016-01-27,1.8,1.8599,1.73,1.73,96639,0
2016-01-28,1.8,1.8,1.56,1.6,173074,0
2016-01-29,1.6,1.74,1.6,1.74,100840,0
2016-02-01,1.74,1.74,1.6,1.64,109917,0
2016-02-02,1.6,1.69,1.6,1.6,150947,0
2016-02-03,1.98,2.08,1.8,1.96,6343483,0
2016-02-04,1.9,1.93,1.8,1.85,569586,0
2016-02-05,1.84,1.85,1.76,1.84,206806,0
2016-02-08,1.76,1.84,1.64,1.6889,471415,0
2016-02-09,1.6,1.79,1.6,1.67,301589,0
2016-02-10,1.66,1.72,1.6001,1.65,139416,0
2016-02-11,1.6,1.66,1.55,1.65,138059,0
2016-02-12,1.65,1.77,1.61,1.73,227415,0
2016-02-16,1.77,1.85,1.73,1.73,132852,0
2016-02-17,1.76,1.91,1.76,1.88,234360,0
2016-02-18,1.9,1.905,1.84,1.89,59019,0
2016-02-19,1.88,1.91,1.85,1.91,36426,0
2016-02-22,1.91,1.942,1.87,1.91,61120,0
2016-02-23,1.93,1.94,1.83,1.86,117341,0
2016-02-24,1.85,1.86,1.75,1.86,74582,0
2016-02-25,1.85,1.85,1.77,1.78,55000,0
2016-02-26,1.78,1.94,1.78,1.88,80265,0
2016-02-29,1.88,1.88,1.75,1.78,122323,0
2016-03-01,1.8,1.88,1.77,1.78,107643,0
2016-03-02,1.77,1.93,1.76,1.92,200198,0
2016-03-03,1.94,2.13,1.94,2.03,166546,0
2016-03-04,2.01,2.2,2.01,2.05,153983,0
2016-03-07,2.08,2.25,2.08,2.24,164475,0
2016-03-08,2.24,2.33,2.11,2.11,201660,0
2016-03-09,2.15,2.1899,1.9511,2.07,116588,0
2016-03-10,1.95,2.1,1.95,2,250505,0
2016-03-11,2.07,2.14,1.9801,2.02,88720,0
2016-03-14,2.04,2.09,2,2.03,135071,0
2016-03-15,2,2.0444,1.9,1.9,147683,0
2016-03-16,1.91,1.97,1.89,1.93,122284,0
2016-03-17,1.92,1.96,1.83,1.91,119635,0
2016-03-18,1.92,2,1.9,1.99,182327,0
2016-03-21,2.01,2.05,1.97,2.03,132547,0
2016-03-22,2.02,2.1299,2.015,2.1,161208,0
2016-03-23,2.09,2.14,2.04,2.05,129895,0
2016-03-24,2.05,2.1,2.04,2.09,42904,0
2016-03-28,2.1,2.15,2.05,2.1,113647,0
2016-03-29,2.1,2.13,2.05,2.11,167178,0
2016-03-30,2.11,2.13,2.08,2.1,48940,0
2016-03-31,2.08,2.2,2.08,2.14,178408,0
2016-04-01,2.12,2.58,2.12,2.53,500174,0
2016-04-04,2.56,3.04,2.536,2.76,1035462,0
2016-04-05,2.64,2.86,2.51,2.84,323016,0
2016-04-06,2.88,3.25,2.85,3.15,834431,0
2016-04-07,3.1,3.45,2.96,3.4,443451,0
2016-04-08,3.4,3.4389,3,3.17,518566,0
2016-04-11,3.18,3.28,2.82,2.87,507729,0
2016-04-12,2.9,3.02,2.74,2.97,227343,0
2016-04-13,2.96,3.05,2.86,2.98,395671,0
2016-04-14,3.03,3.16,2.92,3.03,281288,0
2016-04-15,3.05,3.18,3,3.05,151667,0
2016-04-18,3.16,3.19,2.91,2.92,394446,0
2016-04-19,2.9,2.95,2.75,2.78,285511,0
2016-04-20,2.75,2.84,2.61,2.84,207626,0
2016-04-21,2.81,3.1499,2.8,2.92,225604,0
2016-04-22,2.95,3.1,2.95,3.09,110594,0
2016-04-25,3.09,3.1399,2.88,2.92,138456,0
2016-04-26,2.95,3,2.81,2.96,119229,0
2016-04-27,2.96,2.96,2.8593,2.86,58425,0
2016-04-28,2.87,2.95,2.85,2.85,103187,0
2016-04-29,2.85,2.91,2.72,2.87,112251,0
2016-05-02,2.89,2.89,2.71,2.72,118477,0
2016-05-03,2.67,2.76,2.601,2.68,88799,0
2016-05-04,2.64,2.73,2.58,2.72,141184,0
2016-05-05,2.25,2.7,2.2,2.52,465605,0
2016-05-06,2.5,2.57,2.33,2.34,229504,0
2016-05-09,2.33,2.4,2.2,2.23,239337,0
2016-05-10,2.25,2.31,2.13,2.31,184757,0
2016-05-11,2.29,2.3099,2.21,2.26,75376,0
2016-05-12,2.29,2.3,2.1,2.15,139594,0
2016-05-13,2.14,2.22,2.13,2.22,109675,0
2016-05-16,2.24,2.29,2.18,2.21,71279,0
2016-05-17,2.24,2.33,2.21,2.29,114573,0
2016-05-18,2.31,2.31,2.2,2.21,43144,0
2016-05-19,2.21,2.25,2.15,2.17,78299,0
2016-05-20,2.19,2.24,2.178,2.23,77376,0
2016-05-23,2.24,2.26,2.18,2.24,172923,0
2016-05-24,2.25,2.26,2.2,2.24,52675,0
2016-05-25,2.25,2.26,2.2,2.24,74872,0
2016-05-26,2.24,2.28,2.2,2.25,142212,0
2016-05-27,2.23,2.25,2.18,2.21,58454,0
2016-05-31,2.23,2.35,2.22,2.3,214171,0
2016-06-01,2.3,2.4,2.3,2.36,215629,0
2016-06-02,2.37,2.37,2.29,2.31,138598,0
2016-06-03,2.3,2.43,2.22,2.29,49434,0
2016-06-06,2.31,2.35,2.18,2.25,97493,0
2016-06-07,2.26,2.27,2.2,2.21,61170,0
2016-06-08,2.23,2.23,2.15,2.17,122545,0
2016-06-09,2.15,2.17,2.1,2.125,116373,0
2016-06-10,2.1,2.1,2.01,2.03,45298,0
2016-06-13,2.02,2.07,2.01,2.01,58297,0
2016-06-14,2.01,2.015,1.88,1.92,165715,0
2016-06-15,1.93,2.02,1.9,1.92,78922,0
2016-06-16,1.91,1.97,1.91,1.93,48313,0
2016-06-17,1.94,1.98,1.89,1.92,77094,0
2016-06-20,1.95,2.2399,1.9401,2.225,327803,0
2016-06-21,2.25,2.35,1.95,2.06,227497,0
2016-06-22,2.07,2.1,2.02,2.04,36985,0
2016-06-23,2.05,2.19,2.05,2.13,68971,0
2016-06-24,2.04,2.09,1.94,2.04,115475,0
2016-06-27,2.02,2.06,1.97,2,154691,0
2016-06-28,2.04,2.06,2.02,2.02,29510,0
2016-06-29,2.03,2.24,2,2.16,100088,0
2016-06-30,2.15,2.16,2.04,2.06,63217,0
2016-07-01,2.13,2.44,2.07,2.2176,866331,0
2016-07-05,2.19,2.2501,2.15,2.2,143466,0
2016-07-06,2.215,2.23,2.05,2.17,60318,0
2016-07-07,2.2,2.2562,2.07,2.19,58599,0
2016-07-08,2.12,2.2,2.11,2.19,72206,0
2016-07-11,2.23,2.2361,2.16,2.21,37595,0
2016-07-12,2.21,2.24,2.19,2.2,62096,0
2016-07-13,2.2,2.23,2.13,2.15,49146,0
2016-07-14,2.15,2.18,2.109,2.16,28208,0
2016-07-15,2.16,2.29,2.16,2.25,107012,0
2016-07-18,2.25,2.29,2.23,2.29,129388,0
2016-07-19,2.27,2.3,2.14,2.14,59042,0
2016-07-20,2.12,2.205,2.1,2.16,60831,0
2016-07-21,2.18,2.21,2.16,2.185,28834,0
2016-07-22,2.19,2.21,2.17,2.2,44599,0
2016-07-25,2.22,2.29,2.2,2.28,120470,0
2016-07-26,2.3,2.339,2.2703,2.33,59639,0
2016-07-27,2.35,2.42,2.21,2.36,56302,0
2016-07-28,2.36,2.38,2.27,2.29,24226,0
2016-07-29,2.3,2.32,2.21,2.24,41952,0
2016-08-01,2.24,2.35,2.225,2.29,112473,0
2016-08-02,2.28,2.4,2.28,2.33,139531,0
2016-08-03,2.3,2.42,2.27,2.37,120867,0
2016-08-04,2.4,2.42,2.143,2.16,197129,0
2016-08-05,2.17,2.22,2.05,2.14,129077,0
2016-08-08,2.12,2.12,2.01,2.04,181182,0
2016-08-09,2.02,2.0699,1.83,1.98,279872,0
2016-08-10,1.9999,2,1.87,1.88,125117,0
2016-08-11,1.9,1.99,1.86,1.96,42794,0
2016-08-12,1.95,1.99,1.93,1.97,41367,0
2016-08-15,1.99,2,1.88,1.98,86475,0
2016-08-16,1.96,1.96,1.93,1.95,19053,0
2016-08-17,1.95,2,1.92,1.93,36673,0
2016-08-18,1.92,1.9205,1.9,1.91,87623,0
2016-08-19,1.9001,1.925,1.9,1.91,24830,0
2016-08-22,1.91,1.9799,1.88,1.93,40556,0
2016-08-23,1.93,1.96,1.9001,1.93,33693,0
2016-08-24,1.94,2.01,1.9,1.93,108738,0
2016-08-25,1.95,1.95,1.9,1.94,40083,0
2016-08-26,1.9,1.937,1.9,1.9,17602,0
2016-08-29,1.93,2.35,1.93,2,4030093,0
2016-08-30,2.05,2.1,1.741,1.88,1027915,0
2016-08-31,1.86,1.8648,1.77,1.8199,228326,0
2016-09-01,1.85,1.86,1.78,1.86,115252,0
2016-09-02,1.92,1.92,1.81,1.84,79036,0
2016-09-06,1.83,1.9,1.82,1.8201,180462,0
2016-09-07,1.82,1.9,1.82,1.83,137661,0
2016-09-08,1.77,1.89,1.73,1.83,228853,0
2016-09-09,1.83,1.85,1.75,1.7692,131355,0
2016-09-12,1.77,1.79,1.7244,1.76,84633,0
2016-09-13,1.76,1.8,1.69,1.7,87187,0
2016-09-14,1.68,1.749,1.68,1.72,117631,0
2016-09-15,1.73,1.76,1.73,1.75,129524,0
2016-09-16,1.75,1.8,1.68,1.68,68594,0
2016-09-19,1.7,1.77,1.7,1.75,60522,0
2016-09-20,2.38,2.38,2.03,2.09,8499451,0
2016-09-21,2.14,2.17,2.01,2.09,2177482,0
2016-09-22,2.25,2.35,2.13,2.16,3250322,0
2016-09-23,2.17,2.18,2.08,2.11,820305,0
2016-09-26,2.11,2.11,1.95,2.1,1140307,0
2016-09-27,2.13,2.13,2,2.04,688765,0
2016-09-28,2.05,2.085,2.02,2.06,410561,0
2016-09-29,2.08,2.1,1.98,2.01,555716,0
2016-09-30,2.01,2.01,1.97,2,364001,0
2016-10-03,2,2.01,1.96,1.96,134936,0
2016-10-04,2.18,2.19,2.05,2.08,1472822,0
2016-10-05,2.11,2.1244,2.0173,2.08,655106,0
2016-10-06,2.15,2.15,1.98,2.04,737309,0
2016-10-07,2.05,2.0602,1.97,1.99,344373,0
2016-10-10,1.98,2.02,1.95,1.98,346721,0
2016-10-11,1.9684,2.0082,1.94,1.99,268169,0
2016-10-12,1.97,2.01,1.93,2.005,181188,0
2016-10-13,2,2.01,1.96,2,148218,0
2016-10-14,2,2.0099,1.87,1.91,483966,0
2016-10-17,1.91,1.945,1.771,1.82,424130,0
2016-10-18,1.85,1.95,1.8,1.89,149901,0
2016-10-19,1.87,1.94,1.83,1.92,129209,0
2016-10-20,1.85,1.94,1.85,1.93,75072,0
2016-10-21,1.93,1.95,1.8905,1.93,88887,0
2016-10-24,1.94,2.0099,1.8819,1.96,170434,0
2016-10-25,1.97,2.04,1.92,2.02,216126,0
2016-10-26,2.02,2.02,1.92,1.98,100827,0
2016-10-27,2,2.05,1.9,1.91,206546,0
2016-10-28,1.9,1.97,1.7,1.71,445304,0
2016-10-31,1.73,1.81,1.721,1.77,123837,0
2016-11-01,1.79,1.8002,1.55,1.58,426746,0
2016-11-02,1.6,1.67,1.5,1.58,165500,0
2016-11-03,1.57,1.59,1.5,1.5,211031,0
2016-11-04,1.51,1.58,1.4533,1.55,168791,0
2016-11-07,1.61,1.62,1.51,1.57,129221,0
2016-11-08,1.6,1.6,1.52,1.56,93870,0
2016-11-09,1.55,1.83,1.55,1.67,533749,0
2016-11-10,1.85,1.92,1.81,1.9,412911,0
2016-11-11,1.95,2.05,1.76,2.05,440734,0
2016-11-14,2.05,2.09,1.943,2.09,259586,0
2016-11-15,2.08,2.1,1.96,2,148081,0
2016-11-16,1.96,2.05,1.95,1.99,164208,0
2016-11-17,1.98,2.02,1.95,1.96,188894,0
2016-11-18,1.95,1.99,1.9,1.9,138794,0
2016-11-21,1.89,2,1.89,1.96,126428,0
2016-11-22,1.97,2,1.85,1.87,68394,0
2016-11-23,1.86,1.9044,1.83,1.89,45026,0
2016-11-25,1.89,1.94,1.89,1.93,59244,0
2016-11-28,1.9,1.9915,1.85,1.85,70707,0
2016-11-29,1.83,1.88,1.83,1.86,59603,0
2016-11-30,1.85,1.85,1.81,1.81,91407,0
2016-12-01,1.81,1.84,1.75,1.75,131948,0
2016-12-02,1.755,1.81,1.729,1.79,82664,0
2016-12-05,1.8,1.9,1.78,1.88,132915,0
2016-12-06,1.9,2.006,1.875,1.92,74065,0
2016-12-07,1.93,1.97,1.92,1.96,119902,0
2016-12-08,1.91,1.97,1.89,1.91,94399,0
2016-12-09,1.91,1.97,1.9,1.94,49264,0
2016-12-12,1.92,1.96,1.81,1.89,80761,0
2016-12-13,1.91,1.91,1.85,1.87,65594,0
2016-12-14,1.87,1.91,1.85,1.89,136221,0
2016-12-15,1.9,2.039,1.8856,2,281841,0
2016-12-16,1.98,2.05,1.88,1.91,212028,0
2016-12-19,1.95,2.03,1.91,1.96,122238,0
2016-12-20,5.07,5.5,4.27,4.73,39603992,0
2016-12-21,4.57,4.74,4.16,4.32,5805737,0
2016-12-22,4.22,4.29,3.77,3.77,2127484,0
2016-12-23,3.87,4.5,3.87,4.43,6198764,0
2016-12-27,4.6,6.3,4.515,6.11,23282857,0
2016-12-28,5.75,5.8,5.19,5.28,7580748,0
2016-12-29,5.2,5.78,5.1,5.45,5649271,0
2016-12-30,5.42,5.57,5.19,5.27,1979999,0
2017-01-03,5.32,5.45,5.18,5.39,1433495,0
2017-01-04,5.3,5.39,4.93,5.25,1925702,0
2017-01-05,5.27,5.2964,5.0185,5.11,897842,0
2017-01-06,5.13,5.13,4.84,4.86,1235513,0
2017-01-09,4.91,5.55,4.8,5.11,1921387,0
2017-01-10,5.02,5.33,5.01,5.11,1097839,0
2017-01-11,5.13,5.15,4.83,4.99,820017,0
2017-01-12,5.02,5.14,4.87,5.1,615781,0
2017-01-13,5.06,5.33,5,5.09,747172,0
2017-01-17,5.01,5.0999,4.9049,4.93,320611,0
2017-01-18,4.9,4.96,4.8,4.83,458242,0
2017-01-19,4.8,4.8303,4.42,4.54,855162,0
2017-01-20,4.55,4.66,4.4,4.61,327226,0
2017-01-23,4.61,4.68,4.43,4.57,301785,0
2017-01-24,4.6,4.6166,4.3714,4.55,249707,0
2017-01-25,4.55,4.61,4.41,4.44,336707,0
2017-01-26,4.47,4.5,4.2,4.21,387406,0
2017-01-27,4.23,4.35,4.101,4.24,362300,0
2017-01-30,4.24,4.245,4.061,4.22,190317,0
2017-01-31,4.18,4.36,4.095,4.32,274551,0
2017-02-01,4.32,4.48,4.15,4.23,312793,0
2017-02-02,4.2,4.33,4.16,4.19,132890,0
2017-02-03,4.24,4.4,4.2,4.35,179387,0
2017-02-06,4.36,5.1,4.35,5.09,1465050,0
2017-02-07,5.14,5.33,4.7,5,1510211,0
2017-02-08,4.98,5.08,4.82,5.06,344711,0
2017-02-09,5.06,5.2,4.9348,5.11,306926,0
2017-02-10,5.2,5.279,5.01,5.09,238927,0
2017-02-13,5.1,5.19,5.0102,5.19,346526,0
2017-02-14,5.24,5.24,4.98,5.16,315117,0
2017-02-15,5.1,5.24,5.03,5.23,357208,0
2017-02-16,5.25,5.25,5.08,5.22,223470,0
2017-02-17,5.18,5.25,5.0991,5.25,240936,0
2017-02-21,5.11,5.19,5.02,5.07,309188,0
2017-02-22,5.07,5.11,4.71,4.82,384666,0
2017-02-23,4.95,4.95,4.71,4.82,172275,0
2017-02-24,4.8,4.96,4.75,4.95,130754,0
2017-02-27,4.92,5.13,4.92,5.05,255152,0
2017-02-28,5.01,5.0268,4.8,4.87,206388,0
2017-03-01,4.94,4.949,4.7455,4.85,202503,0
2017-03-02,4.8,4.8593,4.7,4.75,208979,0
2017-03-03,4.75,4.83,4.55,4.5831,298448,0
2017-03-06,4.6,4.74,4.48,4.52,187170,0
2017-03-07,4.49,4.4925,4.3,4.34,337120,0
2017-03-08,4.31,4.6,4.27,4.43,277780,0
2017-03-09,4.4,4.79,4.4,4.69,320437,0
2017-03-10,4.73,4.78,4.641,4.71,162934,0
2017-03-13,4.7424,4.8,4.66,4.68,139748,0
2017-03-14,4.6,4.73,4.51,4.63,204956,0
2017-03-15,4.65,5.01,4.5,4.91,472154,0
2017-03-16,4.8,4.8,4.42,4.59,613058,0
2017-03-17,4.6,4.799,4.52,4.69,249556,0
2017-03-20,4.68,4.74,4.6,4.73,171265,0
2017-03-21,4.71,4.783,4.38,4.42,419467,0
2017-03-22,4.46,4.53,4.32,4.4,198649,0
2017-03-23,4.39,4.64,4.38,4.59,159054,0
2017-03-24,4.59,5.089,4.58,4.82,554391,0
2017-03-27,4.79,5.09,4.7553,5.03,488322,0
2017-03-28,5.02,5.2,4.88,4.99,331216,0
2017-03-29,5,5.18,4.99,5.02,283500,0
2017-03-30,5.03,5.99,5.0101,5.92,2127279,0
2017-03-31,5.95,6.43,5.61,5.77,4203555,0
2017-04-03,5.71,5.96,5.511,5.83,806002,0
2017-04-04,5.82,5.8704,5.63,5.68,320066,0
2017-04-05,5.7,5.79,5.2901,5.35,420788,0
2017-04-06,5.36,5.74,5.33,5.6,374608,0
2017-04-07,5.62,6.39,5.4811,6.3,1826673,0
2017-04-10,6.38,6.9,5.97,6.1,2876330,0
2017-04-11,6.07,7.1,6.03,6.98,2231139,0
2017-04-12,7.02,7.0999,6.531,6.81,716933,0
2017-04-13,6.72,7.34,6.69,7.24,1327181,0
2017-04-17,7.24,7.8,7.0297,7.17,1382168,0
2017-04-18,7.15,7.37,6.92,7.1,554827,0
2017-04-19,7.15,7.48,7.0946,7.16,461236,0
2017-04-20,7.17,7.74,7.11,7.58,761105,0
2017-04-21,7.83,8.05,7.46,7.54,1240429,0
2017-04-24,7.65,7.78,7.36,7.64,515443,0
2017-04-25,7.68,7.75,7.4,7.52,430514,0
2017-04-26,7.58,8.47,7.5376,8.26,1675162,0
2017-04-27,8.36,9.11,8.02,8.77,1554952,0
2017-04-28,8.84,9.4,8.18,8.36,1543139,0
2017-05-01,8.46,8.91,8.25,8.65,829074,0
2017-05-02,8.65,8.7502,8.1,8.39,842850,0
2017-05-03,8.36,8.39,7.43,8.11,526700,0
2017-05-04,9.15,9.2,7.7,7.73,2683120,0
2017-05-05,8,8.25,7.6001,7.88,1648286,0
2017-05-08,7.76,7.76,7.27,7.36,956513,0
2017-05-09,7.25,7.5717,6.57,6.775,1634071,0
2017-05-10,6.79,7.22,6.53,7.02,904727,0
2017-05-11,5.75,5.8,5.39,5.51,5731000,0
2017-05-12,5.56,5.65,5.45,5.55,1420667,0
2017-05-15,5.56,5.87,5.49,5.59,1643382,0
2017-05-16,5.61,5.69,5.45,5.62,842217,0
2017-05-17,5.52,5.56,5.17,5.26,1473494,0
2017-05-18,5.26,5.5,5.17,5.46,1030897,0
2017-05-19,5.43,5.55,5.22,5.22,1009608,0
2017-05-22,5.19,5.33,5.02,5.3,773592,0
2017-05-23,5.27,5.3799,5.18,5.3,267211,0
2017-05-24,5.25,5.42,5.24,5.37,337379,0
2017-05-25,5.45,5.5,5.22,5.26,355373,0
2017-05-26,5.26,5.3044,5.13,5.17,329823,0
2017-05-30,5.17,5.2,4.65,4.94,1515177,0
2017-05-31,4.98,5,4.77,4.93,609200,0
2017-06-01,5,5.27,4.91,5.17,657994,0
2017-06-02,5.17,5.24,5.06,5.21,557017,0
2017-06-05,5.21,5.27,5.06,5.2,264597,0
2017-06-06,5.16,5.35,5.12,5.3,338720,0
2017-06-07,5.25,5.3281,5.04,5.08,448242,0
2017-06-08,5.12,5.18,5.03,5.075,347424,0
2017-06-09,5.08,5.08,4.87,5.02,633416,0
2017-06-12,5.04,5.06,4.865,4.91,460329,0
2017-06-13,4.91,5,4.74,5,458358,0
2017-06-14,5,5,4.81,4.89,333669,0
2017-06-15,4.85,4.89,4.73,4.78,368999,0
2017-06-16,4.85,4.885,4.68,4.88,549384,0
2017-06-19,4.88,5.01,4.7558,4.82,279216,0
2017-06-20,4.87,5.08,4.78,4.92,684557,0
2017-06-21,4.93,5.15,4.93,5.11,369024,0
2017-06-22,5.2,5.25,4.94,4.96,532240,0
2017-06-23,4.96,5.1,4.77,5.1,3699079,0
2017-06-26,5.15,5.75,5.11,5.59,2318892,0
2017-06-27,5.72,5.79,5.21,5.46,943453,0
2017-06-28,5.52,5.63,5.319,5.6,560936,0
2017-06-29,5.6,6.28,5.5,6.2,1853981,0
2017-06-30,6.29,6.4199,5.733,5.76,1316941,0
2017-07-03,5.76,6.23,5.76,6.18,672455,0
2017-07-05,6.22,6.4,5.94,6.2,672716,0
2017-07-06,6.16,6.4,6.05,6.18,758511,0
2017-07-07,6.28,6.75,6.16,6.5,1588847,0
2017-07-10,6.63,6.92,6.35,6.85,1360485,0
2017-07-11,6.93,7.05,6.65,6.81,1028636,0
2017-07-12,6.86,7.05,6.72,6.87,762460,0
2017-07-13,6.84,6.85,6.31,6.54,1301729,0
2017-07-14,6.55,6.601,6.3832,6.51,437363,0
2017-07-17,6.5,6.6,6.39,6.39,301124,0
2017-07-18,6.38,6.3886,6.11,6.14,541878,0
2017-07-19,6.11,6.25,5.88,6.07,619094,0
2017-07-20,6,6.2,5.9,6.04,395773,0
2017-07-21,6.08,6.1322,5.97,6.04,438249,0
2017-07-24,6.02,6.24,5.99,6.19,386521,0
2017-07-25,6.18,6.23,6.08,6.09,260943,0
2017-07-26,6.11,6.22,5.95,5.96,317036,0
2017-07-27,5.95,6.08,5.51,5.68,661637,0
2017-07-28,5.58,5.9,5.56,5.74,316354,0
2017-07-31,5.76,5.83,5.51,5.53,304127,0
2017-08-01,5.56,5.62,5.33,5.39,400997,0
2017-08-02,5.26,5.5,5.23,5.44,344448,0
2017-08-03,5.2,5.42,4.8001,5.02,800713,0
2017-08-04,5.103,5.27,4.96,5.19,326585,0
2017-08-07,5.21,5.42,5.16,5.22,383558,0
2017-08-08,5.25,5.5906,5.161,5.52,450454,0
2017-08-09,5.45,5.54,5.31,5.36,275255,0
2017-08-10,5.3,5.36,5.05,5.13,279013,0
2017-08-11,5.15,5.31,5.0777,5.24,317078,0
2017-08-14,5.3,5.355,5.15,5.16,247152,0
2017-08-15,5.16,5.25,5.05,5.06,330281,0
2017-08-16,5.1,5.24,5.01,5.11,295278,0
2017-08-17,5.14,5.4299,5.11,5.13,345206,0
2017-08-18,5.06,5.19,4.91,5.01,378572,0
2017-08-21,5,5.2,4.95,5.15,165735,0
2017-08-22,5.17,5.26,5.11,5.18,148988,0
2017-08-23,5.15,5.24,5.051,5.12,176965,0
2017-08-24,5.13,5.235,5.07,5.22,175746,0
2017-08-25,5.25,5.35,5.18,5.26,123577,0
2017-08-28,5.3,5.39,5.16,5.33,249036,0
2017-08-29,5.27,5.39,5.21,5.32,189538,0
2017-08-30,5.3,5.54,5.27,5.48,239690,0
2017-08-31,5.44,5.75,5.42,5.74,292815,0
2017-09-01,5.76,5.79,5.52,5.6,229045,0
2017-09-05,5.59,5.6,5.36,5.49,233867,0
2017-09-06,5.53,5.65,5.4499,5.56,189057,0
2017-09-07,5.58,5.82,5.52,5.82,294664,0
2017-09-08,5.83,6.2625,5.825,6.02,566573,0
2017-09-11,6.05,6.248,5.81,5.94,294813,0
2017-09-12,5.9,5.91,5.6,5.67,357836,0
2017-09-13,5.69,5.893,5.64,5.84,244129,0
2017-09-14,5.81,5.86,5.66,5.75,165862,0
2017-09-15,5.78,5.97,5.6062,5.94,491822,0
2017-09-18,5.95,5.99,5.66,5.69,220477,0
2017-09-19,5.65,5.75,5.58,5.6,307072,0
2017-09-20,5.59,5.75,5.564,5.67,174371,0
2017-09-21,5.68,5.69,5.5,5.53,158774,0
2017-09-22,5.48,5.55,5.26,5.38,246888,0
2017-09-25,5.38,5.42,5.22,5.34,279656,0
2017-09-26,5.37,5.39,5.25,5.31,206675,0
2017-09-27,5.33,5.67,5.31,5.62,227847,0
2017-09-28,5.59,5.75,5.5,5.65,187576,0
2017-09-29,5.64,5.72,5.49,5.49,179993,0
2017-10-02,5.5,5.5701,5.43,5.48,269634,0
2017-10-03,5.51,5.6,5.42,5.58,175879,0
2017-10-04,5.59,5.69,5.53,5.67,296581,0
2017-10-05,5.67,5.79,5.6,5.63,180365,0
2017-10-06,5.85,6.18,5.78,5.83,565815,0
2017-10-09,6.12,6.12,5.73,5.75,524562,0
2017-10-10,5.72,5.86,5.39,5.53,487996,0
2017-10-11,5.57,5.6,5.43,5.51,183139,0
2017-10-12,5.48,5.54,5.32,5.43,263760,0
2017-10-13,5.39,5.492,5.2,5.27,247414,0
2017-10-16,5.3,5.48,5.25,5.32,160505,0
2017-10-17,5.3,5.36,5.051,5.1,327516,0
2017-10-18,5.14,5.24,4.97,5.15,588268,0
2017-10-19,5.43,5.4309,5,5.01,649815,0
2017-10-20,5.15,5.15,4.9,5.06,437334,0
2017-10-23,5.08,5.1,4.88,5.06,264842,0
2017-10-24,5.05,5.1,4.82,4.87,382327,0
2017-10-25,4.9,4.949,4.73,4.77,251250,0
2017-10-26,4.75,4.8,4.49,4.57,302168,0
2017-10-27,4.57,4.83,4.5372,4.81,210351,0
2017-10-30,4.92,4.92,4.59,4.7,237581,0
2017-10-31,4.73,4.77,4.571,4.59,210209,0
2017-11-01,4.67,4.67,4.471,4.51,286998,0
2017-11-02,4.2,4.5,4.14,4.26,549261,0
2017-11-03,4.3,4.5,4.2,4.44,465146,0
2017-11-06,4.45,4.4601,4.135,4.26,325066,0
2017-11-07,4.21,4.2926,4.13,4.13,293658,0
2017-11-08,4.12,4.13,3.895,4.07,444678,0
2017-11-09,4,4.19,4,4.12,290492,0
2017-11-10,4.08,4.3,4.08,4.22,175246,0
