Date,Open,High,Low,Close,Volume,OpenInt
2014-01-30,30,46,29.01,46,3966408,0
2014-01-31,43.6,44.95,38.9,41.12,666241,0
2014-02-03,39.26,39.31,32.5,32.66,244554,0
2014-02-04,33.1,33.385,29.38,30.36,248816,0
2014-02-05,30,34.97,27.11,33.55,265943,0
2014-02-06,34,34.74,32.66,33.98,77742,0
2014-02-07,34.49,35.35,33.7,35.34,82570,0
2014-02-10,35.75,36.88,33,36.36,218834,0
2014-02-11,36.88,38.61,36.5,38.47,173894,0
2014-02-12,38.34,39.82,37.53,39.04,326799,0
2014-02-13,38.33,39.5,38.1,39.25,84582,0
2014-02-14,39.4,39.4,38.11,38.96,98853,0
2014-02-18,38.4,39.15,38.2,38.58,18688,0
2014-02-19,38.12,39.25,38.105,39.25,33025,0
2014-02-20,39,39.49,38.145,39.33,43884,0
2014-02-21,39.5,40.926,38.22,39.5,145935,0
2014-02-24,41.91,42.48,39.25,42.36,223024,0
2014-02-25,42.5,44,41.98,43.4,123292,0
2014-02-26,44.43,44.5,41.29,41.8,83819,0
2014-02-27,41.41,41.73,39.3,41.29,66065,0
2014-02-28,40.37,41.71,36.11,36.72,90536,0
2014-03-03,36.05,39.76,35.66,37.55,71047,0
2014-03-04,39,41.65,37.16,40.06,90012,0
2014-03-05,40.83,41.5,37.75,39.01,53551,0
2014-03-06,39.62,39.62,35,35.12,82064,0
2014-03-07,35.31,35.31,30.53,34.66,341468,0
2014-03-10,34.36,36.9,33.71,36.47,68732,0
2014-03-11,36.99,39.89,35.42,38.37,395437,0
2014-03-12,36.76,39,36.62,37.36,33473,0
2014-03-13,38.55,38.55,34.51,35.8,45462,0
2014-03-14,35.9,36.25,34.2,35.27,285185,0
2014-03-17,35.64,37.37,35.64,36.82,66241,0
2014-03-18,36.67,40.1,36.6,38.79,389415,0
2014-03-19,38.76,40.98,38.73,40.84,154260,0
2014-03-20,40.18,42.5,40,41.715,65761,0
2014-03-21,42,42,36.77,36.98,253185,0
2014-03-24,37,37.2,33.3,33.65,243165,0
2014-03-25,34.07,35.05,33.58,34.43,207788,0
2014-03-26,35.06,35.13,31.68,32.2,176200,0
2014-03-27,31.62,32.84,30,30.61,142166,0
2014-03-28,30.53,31.715,28.83,29.05,357389,0
2014-03-31,29.35,29.495,27.71,28.25,815311,0
2014-04-01,28.25,28.25,26.36,26.51,364753,0
2014-04-02,26.58,27.22,23.77,25.21,363589,0
2014-04-03,25.516,25.719,23.36,23.5,179641,0
2014-04-04,23.75,24.26,21.14,21.41,173486,0
2014-04-07,21.46,22.89,20.79,22.21,168247,0
2014-04-08,22.16,22.21,20.18,20.57,243940,0
2014-04-09,20.72,22.16,20.54,21.75,163735,0
2014-04-10,21.67,21.67,19.61,19.67,176061,0
2014-04-11,19.42,19.79,18,18.11,235775,0
2014-04-14,18.54,18.74,16.8,17,267578,0
2014-04-15,17,17.1,15.4,16,311952,0
2014-04-16,16.19,16.75,15,16.3,262658,0
2014-04-17,16.36,17.37,15.8,16.41,196031,0
2014-04-21,16.65,17.37,16,16.2,200927,0
2014-04-22,16.3,18.2,16.3,17.78,303512,0
2014-04-23,17,18.335,16.51,16.89,230655,0
2014-04-24,17.01,18.73,15.805,17.96,209097,0
2014-04-25,17.43,18.6,16.64,17.19,148535,0
2014-04-28,16.57,18.4,16.121,17.61,173309,0
2014-04-29,17.69,18.46,17.08,18.25,109129,0
2014-04-30,18.17,18.9,16.59,18.77,126086,0
2014-05-01,17.5,19.5,17.5,19.41,143215,0
2014-05-02,18.63,19.52,18.16,18.86,98634,0
2014-05-05,18.77,19.54,18.3,18.51,145134,0
2014-05-06,18.01,19.1,18.01,18.35,106469,0
2014-05-07,18.38,18.38,17.43,17.57,137785,0
2014-05-08,17.46,17.51,16,16.21,193840,0
2014-05-09,16.35,17.48,16.35,17.08,117246,0
2014-05-12,17.08,17.856,16.94,17.48,139227,0
2014-05-13,17.49,18.12,16.2,16.6,169771,0
2014-05-14,16.1,16.6,15.58,16.03,178793,0
2014-05-15,15.83,16.15,15.34,15.56,85449,0
2014-05-16,15.58,16.29,15.55,16.17,47370,0
2014-05-19,16.05,16.61,15.66,15.92,95197,0
2014-05-20,15.79,16.22,15.44,16.2,122064,0
2014-05-21,16.18,16.41,15.72,16.27,135580,0
2014-05-22,16.23,16.85,15.46,16.51,81781,0
2014-05-23,16.46,17.75,16.41,17.73,96904,0
2014-05-27,17.91,18.48,16.23,16.54,95131,0
2014-05-28,16.801,16.928,16.14,16.27,52974,0
2014-05-29,16.37,16.847,16.16,16.59,52835,0
2014-05-30,16.5,16.88,15.99,16.16,66825,0
2014-06-02,16.2,16.56,15.63,15.97,47625,0
2014-06-03,15.79,15.97,15.69,15.74,29390,0
2014-06-04,15.59,16.16,15.42,15.68,97250,0
2014-06-05,15.7,16.09,15.42,15.75,30339,0
2014-06-06,15.94,16.49,15.66,16.39,146704,0
2014-06-09,16.35,18.33,16.3,17.58,248645,0
2014-06-10,17.65,19.99,17.27,19.83,330400,0
2014-06-11,20.01,21.5,19.46,20.19,350375,0
2014-06-12,20.22,20.49,18.78,19.06,161847,0
2014-06-13,18.4,19.21,17.41,18.39,130412,0
2014-06-16,18.23,18.91,17.56,17.74,91141,0
2014-06-17,17.75,18.84,17.57,18.75,113921,0
2014-06-18,18.7,19.5,18.28,18.73,163778,0
2014-06-19,18.89,19.19,17.67,17.96,115246,0
2014-06-20,18.07,18.71,17.74,18.51,98516,0
2014-06-23,18.45,18.46,17.78,17.86,101044,0
2014-06-24,17.95,18.84,17.71,17.94,221368,0
2014-06-25,17.55,18.5,17.51,18.37,105616,0
2014-06-26,18.31,19.25,18.18,19.2,246025,0
2014-06-27,19.32,19.4,18.37,18.84,173801,0
2014-06-30,20.69,23.39,20.3,22.57,700213,0
2014-07-01,22.25,22.4,20.5,21.03,293520,0
2014-07-02,20.93,21.68,20.51,21.38,182400,0
2014-07-03,21.45,21.66,21.01,21.47,63759,0
2014-07-07,21.33,21.5,20.07,20.33,217156,0
2014-07-08,19.92,20.25,18.35,19.42,270942,0
2014-07-09,19.32,19.79,18.46,18.56,205995,0
2014-07-10,17.89,18.57,17.67,18.29,126921,0
2014-07-11,18.4,19.68,17.836,17.92,93389,0
2014-07-14,18.2,18.78,17.45,17.52,102280,0
2014-07-15,17.59,17.7,16.56,16.73,118226,0
2014-07-16,16.83,16.83,15.7,15.79,159936,0
2014-07-17,15.61,16.611,15,15.09,132234,0
2014-07-18,15.17,16.26,15.02,16.09,188058,0
2014-07-21,15.76,15.91,14.76,15.36,304009,0
2014-07-22,15.6,16.08,15.3,15.94,202629,0
2014-07-23,16.09,16.91,15.7,15.78,309813,0
2014-07-24,15.86,15.89,14.83,14.9,135087,0
2014-07-25,14.77,15.42,14.36,15.26,350569,0
2014-07-28,15.31,15.51,14.68,15.04,319195,0
2014-07-29,15.12,15.565,14.85,15.1,227217,0
2014-07-30,15.44,15.44,14.79,15.04,212303,0
2014-07-31,14.84,15.25,14.71,15.02,214257,0
2014-08-01,15,15.11,14.59,15.06,172992,0
2014-08-04,15.23,15.25,14.485,14.945,225447,0
2014-08-05,14.86,15.03,14.62,14.98,147224,0
2014-08-06,14.82,14.995,14.45,14.89,286932,0
2014-08-07,14.93,14.93,14.09,14.35,421973,0
2014-08-08,14.08,14.82,13.33,13.45,399448,0
2014-08-11,13.56,14.11,13.52,13.93,123911,0
2014-08-12,14.06,14.48,13.941,14.34,129322,0
2014-08-13,14.37,14.96,14.23,14.78,180819,0
2014-08-14,14.72,15.18,14.51,14.81,63031,0
2014-08-15,14.87,14.971,14.1,14.54,141160,0
2014-08-18,14.75,14.8,14.26,14.65,208242,0
2014-08-19,14.56,14.93,14.09,14.22,529010,0
2014-08-20,14.13,14.54,14.06,14.27,147709,0
2014-08-21,14.24,14.305,13.53,14.02,97769,0
2014-08-22,13.96,14.4,13.55,14.06,106643,0
2014-08-25,14.25,14.37,13.85,14.08,131549,0
2014-08-26,14.09,14.92,14.03,14.55,285005,0
2014-08-27,14.64,14.68,14.08,14.43,166125,0
2014-08-28,14.39,14.39,13.63,14.23,396240,0
2014-08-29,14.25,14.44,13.68,13.78,138138,0
2014-09-02,13.78,14.44,13.53,14.31,138973,0
2014-09-03,14.36,14.773,13.68,13.74,197065,0
2014-09-04,13.76,14.02,13.45,13.63,181604,0
2014-09-05,13.69,13.82,13.35,13.8,204370,0
2014-09-08,13.86,14.42,13.63,14.38,105253,0
2014-09-09,14.33,14.69,13.85,13.97,119279,0
2014-09-10,14.14,14.6,13.78,14.55,102188,0
2014-09-11,14.47,14.71,14.13,14.6,94821,0
2014-09-12,14.62,14.63,13.82,14.09,97770,0
2014-09-15,14.2,14.2,13.39,13.65,140588,0
2014-09-16,13.47,13.76,13.4,13.54,65830,0
2014-09-17,13.55,13.879,13.43,13.7,75024,0
2014-09-18,13.76,13.94,13.405,13.64,76205,0
2014-09-19,13.71,13.86,13.04,13.18,296440,0
2014-09-22,13.11,13.19,12.64,13.02,190361,0
2014-09-23,12.83,13.58,12.65,12.97,99410,0
2014-09-24,12.87,13.49,12.81,13.32,230679,0
2014-09-25,13.26,13.39,12.55,12.81,179048,0
2014-09-26,12.88,13.14,12.559,12.9,123494,0
2014-09-29,12.75,13.04,12.55,13,80301,0
2014-09-30,12.93,13.362,12.65,12.73,158734,0
2014-10-01,12.67,13.07,12.207,12.49,587158,0
2014-10-02,12.49,13.89,12.43,13.72,129318,0
2014-10-03,13.92,14.19,13.363,14.05,128218,0
2014-10-06,14.06,14.06,13.11,13.21,79209,0
2014-10-07,13.11,13.11,12.5,12.55,355495,0
2014-10-08,12.43,12.55,11.76,12.46,360834,0
2014-10-09,12.41,12.41,11.52,12.2,179705,0
2014-10-10,12.15,12.35,11.52,11.61,129976,0
2014-10-13,11.58,11.65,11.03,11.37,118586,0
2014-10-14,11.3,11.63,10.235,10.31,240271,0
2014-10-15,9.92,10.39,9.74,9.99,174255,0
2014-10-16,10,10.23,9.695,9.74,117737,0
2014-10-17,9.94,10,9.55,9.6,115992,0
2014-10-20,9.52,9.8,9.315,9.49,109548,0
2014-10-21,9.56,9.79,9.302,9.42,110837,0
2014-10-22,9.41,9.691,9.254,9.4,90009,0
2014-10-23,9.335,9.66,9.335,9.59,73630,0
2014-10-24,9.63,10.166,9.565,9.7,102721,0
2014-10-27,9.66,9.7,9.26,9.51,109479,0
2014-10-28,9.54,10.15,9.53,9.9,106031,0
2014-10-29,9.9,9.9,9.46,9.48,64990,0
2014-10-30,9.47,9.76,9.238,9.72,90779,0
2014-10-31,9.98,9.98,9.29,9.37,176156,0
2014-11-03,9.34,9.497,8.91,9.24,215929,0
2014-11-04,9.13,9.17,8.71,8.8,159340,0
2014-11-05,8.9,8.94,8.57,8.59,129257,0
2014-11-06,8.51,8.59,8,8.14,271238,0
2014-11-07,8.13,9.49,8.08,9.11,440902,0
2014-11-10,9.13,9.39,8.941,9.28,120465,0
2014-11-11,9.11,9.59,9.11,9.47,146482,0
2014-11-12,9.4,9.59,9.166,9.53,102402,0
2014-11-13,9.51,9.71,9.1501,9.24,55843,0
2014-11-14,9.27,9.34,8.99,9.27,91647,0
2014-11-17,9.3,9.67,9.2901,9.5,90197,0
2014-11-18,9.62,10.09,9.55,9.96,112113,0
2014-11-19,9.98,10.07,9.679,9.97,119474,0
2014-11-20,9.87,10.88,9.75,10.73,177926,0
2014-11-21,10.94,11.16,10.65,11.12,255686,0
2014-11-24,11.26,11.79,11.08,11.72,246024,0
2014-11-25,11.71,11.86,11.26,11.57,223780,0
2014-11-26,11.5,12,11.41,11.93,127253,0
2014-11-28,11.91,12,11.66,11.82,54570,0
2014-12-01,11.82,11.86,10.96,11.02,133955,0
2014-12-02,11.089,11.357,10.95,11.2,78110,0
2014-12-03,11.19,11.382,10.73,11.06,104484,0
2014-12-04,10.9,11.12,10.755,10.91,130404,0
2014-12-05,10.98,11.229,10.8,11.02,78059,0
2014-12-08,11,11.1,10.72,10.8,260825,0
2014-12-09,10.64,11.3,10.51,11.04,104767,0
2014-12-10,10.96,11.89,10.92,11.79,322438,0
2014-12-11,11.83,11.9,11.339,11.69,112152,0
2014-12-12,11.57,13.31,11.41,12.88,484736,0
2014-12-15,12.93,13.35,12.25,13.08,436599,0
2014-12-16,13.08,13.59,12.9,13.45,626251,0
2014-12-17,13.47,14.2,13.25,14.04,337176,0
2014-12-18,14.24,16.22,14.2,15.94,1851502,0
2014-12-19,16,16.82,15.56,16.79,342744,0
2014-12-22,16.8,16.81,15.83,16.54,158933,0
2014-12-23,16.58,16.748,15.09,16.46,276775,0
2014-12-24,16.5,16.59,16.19,16.23,58720,0
2014-12-26,16.38,16.39,15.99,16.27,84061,0
2014-12-29,16.2,16.744,15.79,15.95,134049,0
2014-12-30,15.81,16.48,15.75,16.02,63843,0
2014-12-31,16.05,16.59,15.93,16.47,99971,0
2015-01-02,16.55,17.67,16.55,17.59,160856,0
2015-01-05,17.54,18.09,17.29,17.5,180491,0
2015-01-06,17.64,17.8,16.77,17.27,213376,0
2015-01-07,17.46,20.57,17.39,20.53,346093,0
2015-01-08,20.97,21.09,18.29,18.49,259942,0
2015-01-09,18.43,19.07,17.92,18.5,139791,0
2015-01-12,20.5,20.64,19.135,19.85,313492,0
2015-01-13,20,20.55,18.895,19.66,201412,0
2015-01-14,19.099,20.34,19.099,20.15,112336,0
2015-01-15,20.12,20.24,19.11,19.41,150884,0
2015-01-16,19.41,20.29,19.01,20.23,97044,0
2015-01-20,20.31,20.55,19.48,20.36,130205,0
2015-01-21,20.062,21.49,20.04,20.39,175505,0
2015-01-22,20.47,20.47,18.76,19.91,136702,0
2015-01-23,19.41,20.19,19.41,19.55,97720,0
2015-01-26,20,20.97,19.594,20.62,62005,0
2015-01-27,20.4,21.8,20.01,21.71,131729,0
2015-01-28,21.96,22.11,20.5,20.95,278369,0
2015-01-29,21.1,21.39,20.5,21.13,81615,0
2015-01-30,20.74,22.27,20.74,21.32,122386,0
2015-02-02,21.55,21.55,20.59,21.14,97956,0
2015-02-03,21.2,21.63,20.54,21.57,95807,0
2015-02-04,21.38,21.38,20.28,21.19,127229,0
2015-02-05,21.17,22.03,20.54,21.97,106797,0
2015-02-06,21.88,22.25,21.17,21.31,62088,0
2015-02-09,21.28,21.91,21.05,21.41,98230,0
2015-02-10,21.03,22.14,20.89,21.95,156827,0
2015-02-11,21.74,22.5,21.6,21.95,110445,0
2015-02-12,22.15,22.15,21.1,21.36,113124,0
2015-02-13,21.48,21.67,20.57,21.3,55294,0
2015-02-17,21.09,21.78,21.09,21.56,38976,0
2015-02-18,21.6,22.29,21.24,22.07,62199,0
2015-02-19,22.12,25.12,22.12,24.9,201502,0
2015-02-20,25,26.2,24.65,26.02,206583,0
2015-02-23,25.92,26.06,24.08,25.14,138483,0
2015-02-24,25.24,25.24,22.73,23.72,112390,0
2015-02-25,23.58,24.24,22.55,23.91,117362,0
2015-02-26,23.76,25.18,23.2,24.94,63820,0
2015-02-27,24.8,24.9,23.86,24.43,58923,0
2015-03-02,24.5,24.99,24.02,24.61,43300,0
2015-03-03,24.6,24.6,23.36,23.76,93400,0
2015-03-04,23.45,24.8,23.25,24.47,93700,0
2015-03-05,24.45,25.9,24.45,25.3,68000,0
2015-03-06,25.21,26.19,24.93,25.34,131700,0
2015-03-09,25.05,25.05,23.47,23.68,76800,0
2015-03-10,23.3,24.41,22.28,23.16,107800,0
2015-03-11,23.17,24.4,22.88,24.16,57500,0
2015-03-12,24.24,24.93,23.4,24.64,78100,0
2015-03-13,24.99,26.18,24.58,25.13,170500,0
2015-03-16,25.23,26.48,24.97,26.35,104700,0
2015-03-17,26.4,27.33,25.82,26.94,136000,0
2015-03-18,26.97,27,25.83,26.5,79100,0
2015-03-19,26.67,26.84,26.15,26.5,139400,0
2015-03-20,26.57,26.79,24.58,24.81,292500,0
2015-03-23,24.96,25.05,24,24.95,226600,0
2015-03-24,24.95,26.14,24.85,25.04,70600,0
2015-03-25,25.19,25.19,24.11,24.22,157100,0
2015-03-26,24.29,24.77,23.24,24.02,206600,0
2015-03-27,24.05,24.59,23.77,23.98,217900,0
2015-03-30,24,24.22,23.06,23.16,71200,0
2015-03-31,23.12,25.32,23,24.03,311600,0
2015-04-01,23.93,23.98,22.87,23.33,86800,0
2015-04-02,23.53,23.53,21.16,21.29,106000,0
2015-04-06,21,21,18.42,18.43,197300,0
2015-04-07,18.32,19.27,17.63,17.88,198719,0
2015-04-08,17.17,18.96,17.12,18.31,145000,0
2015-04-09,18.3,18.81,17.74,18.17,189757,0
2015-04-10,18.37,18.69,17.84,18.32,171100,0
2015-04-13,18.11,18.89,18.11,18.66,104200,0
2015-04-14,18.8,18.85,18.14,18.51,60700,0
2015-04-15,18.88,18.88,18.18,18.37,62531,0
2015-04-16,18.5,19.19,18.43,19.17,48679,0
2015-04-17,19.17,19.37,18.47,19.27,97800,0
2015-04-20,19.29,22.43,19.03,22.03,224751,0
2015-04-21,22.25,23,21.791,22.94,211883,0
2015-04-22,22.98,24.75,22.4,22.92,127650,0
2015-04-23,23.1,24.61,22.42,24.43,128000,0
2015-04-24,24.31,25.26,24.18,24.18,94200,0
2015-04-27,24.18,24.85,23.32,23.43,137300,0
2015-04-28,23.39,23.7,21.96,22.22,128200,0
2015-04-29,22.16,22.61,21.67,21.96,73400,0
2015-04-30,21.69,22.07,20.06,20.07,79700,0
2015-05-01,20.22,22.05,19.28,19.64,79900,0
2015-05-04,18.59,20.93,18.59,19.32,76400,0
2015-05-05,19.3,19.31,18.36,18.71,106100,0
2015-05-06,18.91,20.37,18.59,19.9,99960,0
2015-05-07,20.02,21.22,19.581,21.11,78682,0
2015-05-08,21.34,22,20.76,21.32,205500,0
2015-05-11,21.32,22.74,20.8,22.65,253000,0
2015-05-12,21.53,21.546,19.09,20.5,279080,0
2015-05-13,20.46,21.9,19.95,21.59,111200,0
2015-05-14,21.87,22.16,21,21.41,97800,0
2015-05-15,21.19,21.46,19.18,19.52,102762,0
2015-05-18,19.45,20.64,18.86,20.27,61804,0
2015-05-19,19.74,19.95,18.8,18.84,132900,0
2015-05-20,18.77,19.49,18.12,18.69,210100,0
2015-05-21,17.75,17.82,15.86,16.31,1792200,0
2015-05-22,16.46,17.18,16.27,16.76,460700,0
2015-05-26,16.74,17.28,16.11,16.63,212981,0
2015-05-27,16.61,17.14,16.3,17,228200,0
2015-05-28,17.02,17.23,16.39,16.45,157602,0
2015-05-29,16.9,16.99,16.02,16.54,222000,0
2015-06-01,16.68,16.91,15.93,16.7,163400,0
2015-06-02,17.05,17.104,16.1,16.71,167818,0
2015-06-03,16.84,16.89,16.25,16.86,134000,0
2015-06-04,16.74,16.77,15.55,16.25,169000,0
2015-06-05,16.01,16.54,15.07,15.12,334000,0
2015-06-08,15.16,16,14.75,15.88,205600,0
2015-06-09,15.83,15.84,15.09,15.56,128497,0
2015-06-10,15.71,16.75,15.509,16.1,261669,0
2015-06-11,15.45,15.88,15.22,15.39,179639,0
2015-06-12,15.55,15.96,15.35,15.8,144700,0
2015-06-15,15.75,16.42,15.37,16.19,236700,0
2015-06-16,16.15,16.15,15.53,15.75,139800,0
2015-06-17,15.96,16.1,15.72,15.96,177200,0
2015-06-18,16,16.3,15.35,15.5,273500,0
2015-06-19,15.45,15.81,15.34,15.41,166200,0
2015-06-22,15.44,15.7,14.83,15.15,206200,0
2015-06-23,15.07,15.39,14.421,14.98,267499,0
2015-06-24,14.92,15.29,14.02,14.14,187000,0
2015-06-25,14.25,14.26,13.69,13.87,161500,0
2015-06-26,13.97,14,12.5,13.29,1833600,0
2015-06-29,13.15,14.76,12.93,13.93,282700,0
2015-06-30,13.87,14.29,13.748,13.95,376805,0
2015-07-01,14.1,14.61,13.91,14.45,201800,0
2015-07-02,14.53,14.53,13.9,14.13,126900,0
2015-07-06,14,14.63,13.9,14.14,169900,0
2015-07-07,14.05,14.1,13.32,13.39,136700,0
2015-07-08,13.12,13.4,12.63,12.8,99500,0
2015-07-09,13.01,13.08,12.3,12.3,168300,0
2015-07-10,12.42,13.37,12.35,12.61,304800,0
2015-07-13,12.71,13.64,12.55,13.41,208600,0
2015-07-14,13.47,14.899,13.45,14.83,144320,0
2015-07-15,14.87,15.17,13.87,14.09,196479,0
2015-07-16,14.19,15.09,14.09,14.49,121800,0
2015-07-17,14.57,14.6,14.08,14.45,73600,0
2015-07-20,14.43,14.5,13.32,13.52,166500,0
2015-07-21,13.54,13.91,13.06,13.77,92400,0
2015-07-22,13.63,14.4,13.51,14.21,117000,0
2015-07-23,14.22,14.26,13.6,13.69,86300,0
2015-07-24,13.55,13.79,12.77,13.02,101400,0
2015-07-27,12.86,12.89,12.36,12.7,66000,0
2015-07-28,12.74,13.08,12.36,12.74,54500,0
2015-07-29,12.71,12.97,12.05,12.1,69100,0
2015-07-30,12.1,12.15,11.43,12.02,75100,0
2015-07-31,12.04,12.51,11.73,12.22,62200,0
2015-08-03,12.17,12.73,12,12.27,90395,0
2015-08-04,12.31,12.34,11.8,11.97,75900,0
2015-08-05,12.19,12.31,11.39,11.54,106200,0
2015-08-06,11.5,11.715,11,11.12,102115,0
2015-08-07,10.24,12.08,9.01,11.89,217800,0
2015-08-10,11.9,12.49,11.4,11.5,183300,0
2015-08-11,11.39,11.5,10.59,10.83,96288,0
2015-08-12,10.76,11.08,10.34,10.9,97400,0
2015-08-13,10.95,12.3,10.76,11.77,148500,0
2015-08-14,11.7,11.7,10.74,10.9,142500,0
2015-08-17,10.89,11.23,10.85,11.09,81400,0
2015-08-18,11.09,11.12,9.99,10.16,133800,0
2015-08-19,10.04,10.91,10.04,10.64,147900,0
2015-08-20,10.46,10.71,9.73,10,194100,0
2015-08-21,9.54,10.77,9.54,10.34,134700,0
2015-08-24,9.75,10.96,9.07,10.55,190871,0
2015-08-25,11.01,11.17,10.03,10.08,107600,0
2015-08-26,10.3,10.61,9.62,10.52,86600,0
2015-08-27,10.62,10.75,10.11,10.24,106800,0
2015-08-28,10.21,11.24,10.13,11.13,131900,0
2015-08-31,11.09,11.24,10.81,10.97,124100,0
2015-09-01,10.76,11.09,10.49,10.6,146800,0
2015-09-02,10.77,11.4,10.77,11.34,160000,0
2015-09-03,11.5,11.7,10.57,10.63,100000,0
2015-09-04,10.5,11.78,10.5,10.93,129200,0
2015-09-08,11.32,11.77,10.87,11.19,169900,0
2015-09-09,11.2,11.24,9.75,9.84,277100,0
2015-09-10,9.77,10.28,9.62,9.86,155401,0
2015-09-11,9.77,9.92,9.43,9.75,140100,0
2015-09-14,9.8,9.91,9.41,9.64,120500,0
2015-09-15,9.61,9.73,9.4,9.61,86300,0
2015-09-16,9.62,9.95,9.35,9.88,116500,0
2015-09-17,9.81,11.12,9.81,10.94,211700,0
2015-09-18,10.72,11.82,10.72,11.79,543900,0
2015-09-21,11.73,12.24,11.2,11.85,251200,0
2015-09-22,11.65,11.68,10.34,10.48,210500,0
2015-09-23,10.52,10.67,10.01,10.34,131300,0
2015-09-24,10.33,10.64,10.15,10.54,125853,0
2015-09-25,10.65,10.69,9.58,9.71,180300,0
2015-09-28,9.58,9.63,8.205,8.39,168551,0
2015-09-29,8.35,8.54,7.61,8.03,195500,0
2015-09-30,8.13,8.88,7.8,8.21,118700,0
2015-10-01,8.27,8.58,7.66,8.02,257200,0
2015-10-02,7.99,8.73,7.9,8.67,165500,0
2015-10-05,8.8,9.59,8.1701,8.88,178922,0
2015-10-06,8.85,8.85,7.9,8.24,142500,0
2015-10-07,8.38,9.65,8.03,9.27,146400,0
2015-10-08,9.1,9.38,8.7,9.17,129500,0
2015-10-09,9.27,10.12,9.15,10.05,114000,0
2015-10-12,10.11,10.3,9.71,9.99,94702,0
2015-10-13,9.94,10.59,9.38,9.47,160300,0
2015-10-14,9.54,10.06,9.18,9.63,77900,0
2015-10-15,9.62,10.77,9.49,10.68,89300,0
2015-10-16,10.72,10.89,10.3,10.75,128300,0
2015-10-19,10.6,11.24,10.2,10.76,84800,0
2015-10-20,10.78,10.84,10.12,10.31,42236,0
2015-10-21,10.42,10.42,9.26,9.71,81200,0
2015-10-22,9.65,10.47,9.51,10.05,91700,0
2015-10-23,10.23,10.67,9.84,9.92,91100,0
2015-10-26,9.99,10.68,9.82,10.34,103100,0
2015-10-27,10.33,10.54,9.77,9.95,114000,0
2015-10-28,10.05,10.51,9.61,10.38,110700,0
2015-10-29,10.3,10.74,9.75,9.94,140500,0
2015-10-30,9.94,10.17,9.71,10.02,101200,0
2015-11-02,10,12.21,10,11.4,238183,0
2015-11-03,11.31,11.98,10.63,11.64,134100,0
2015-11-04,11.7,12.98,11.27,12.5,150201,0
2015-11-05,12.25,12.25,11.08,11.81,97800,0
2015-11-06,11.65,11.83,11.2,11.67,92500,0
2015-11-09,11.74,12.1,11.66,11.72,115472,0
2015-11-10,11.73,11.84,10.93,11.56,104800,0
2015-11-11,11.1,12.48,11.1,11.95,187800,0
2015-11-12,11.95,12.01,10.6,10.68,139600,0
2015-11-13,10.57,11.59,10.33,11.18,94500,0
2015-11-16,11.23,11.53,10.76,11.52,88300,0
2015-11-17,11.45,11.45,10.04,10.11,186100,0
2015-11-18,10.13,10.6,10.06,10.51,70500,0
2015-11-19,10.56,10.71,10.06,10.25,126100,0
2015-11-20,10.32,10.64,10.13,10.54,46600,0
2015-11-23,10.45,11.23,10.16,11.01,107400,0
2015-11-24,11.06,11.51,10.84,11.28,85700,0
2015-11-25,11.26,12.33,11.26,12.26,69800,0
2015-11-27,12.26,13.28,12.26,13.2,74000,0
2015-11-30,13.29,13.48,12.63,13.36,89700,0
2015-12-01,13.49,14.48,13.16,14.47,125281,0
2015-12-02,14.27,15.24,14.27,14.49,185911,0
2015-12-03,14.57,14.57,13.6,13.74,72126,0
2015-12-04,13.8,13.8,12.91,13.12,115000,0
2015-12-07,13.23,13.23,12.59,13.04,83800,0
2015-12-08,12.95,13.84,12.66,13.26,70499,0
2015-12-09,13.29,13.6,12.8,13.15,89300,0
2015-12-10,13.08,13.28,12.86,13.02,107300,0
2015-12-11,12.73,13.08,12.6,12.73,91800,0
2015-12-14,12.73,12.92,12.2,12.66,122009,0
2015-12-15,12.74,13.79,12.37,13.3,212100,0
2015-12-16,13.46,14.39,12.94,13.9,172500,0
2015-12-17,14.09,15.93,13.92,14.57,235800,0
2015-12-18,14.57,15.43,14.2,14.53,649000,0
2015-12-21,14.67,14.76,13.65,14.26,126000,0
2015-12-22,14.32,14.32,12.24,12.28,165965,0
2015-12-23,12.38,12.92,12.37,12.53,79600,0
2015-12-24,12.64,12.86,12.02,12.07,35723,0
2015-12-28,11.99,12.21,11.663,11.7,160298,0
2015-12-29,11.77,12,10.93,11.35,449665,0
2015-12-30,11.37,11.8,10.97,11.7,143590,0
2015-12-31,11.64,12.06,11.52,11.87,164721,0
2016-01-04,11.63,12.05,10.54,11.39,93399,0
2016-01-05,11.37,11.66,10.76,10.85,120721,0
2016-01-06,10.72,10.74,9.91,10.04,128538,0
2016-01-07,9.8,9.91,9.28,9.56,208099,0
2016-01-08,9.65,9.83,9.05,9.09,139683,0
2016-01-11,9.11,9.27,7.7501,8.31,134217,0
2016-01-12,8.53,9.11,7.58,8,107844,0
2016-01-13,8.06,8.24,7.19,7.2,103968,0
2016-01-14,7.2,7.79,6.59,7.44,79638,0
2016-01-15,7.16,7.4,6.72,7.36,77679,0
2016-01-19,7.5,7.56,6.7,7.44,161800,0
2016-01-20,7.28,8.36,7.06,8.07,138666,0
2016-01-21,8.12,8.95,7.71,7.78,63342,0
2016-01-22,7.96,8.06,7.41,7.94,51211,0
2016-01-25,7.96,8.53,7.95,8.01,38072,0
2016-01-26,8.05,8.05,7.47,7.86,45485,0
2016-01-27,7.81,7.81,7.14,7.18,40008,0
2016-01-28,7.24,7.74,6.84,6.91,59902,0
2016-01-29,6.93,7.2998,6.35,6.56,99779,0
2016-02-01,6.55,6.68,6.01,6.54,167746,0
2016-02-02,6.45,6.64,6.33,6.52,58359,0
2016-02-03,6.71,6.71,6.06,6.36,76754,0
2016-02-04,6.4,6.99,6.29,6.32,85470,0
2016-02-05,6.27,6.27,5.81,5.92,115413,0
2016-02-08,5.83,5.85,5.3601,5.77,161054,0
2016-02-09,5.6,6.15,5.43,5.93,167324,0
2016-02-10,5.99,6.29,4.82,5.04,119985,0
2016-02-11,4.86,5.6,4.71,5.22,184768,0
2016-02-12,5.31,5.48,4.92,5.43,64104,0
2016-02-16,5.5,5.85,5.14,5.56,73658,0
2016-02-17,5.62,5.8,5.31,5.63,98632,0
2016-02-18,5.65,5.66,5.3,5.38,56758,0
2016-02-19,5.36,5.682,5.16,5.58,65367,0
2016-02-22,5.65,5.85,5.47,5.56,79251,0
2016-02-23,5.49,5.78,5.01,5.01,86139,0
2016-02-24,4.9,5.23,4.71,5.22,58762,0
2016-02-25,5.28,5.38,4.9,5,33405,0
2016-02-26,5.01,5.24,5.01,5.2,80056,0
2016-02-29,5.18,5.35,4.95,4.96,55499,0
2016-03-01,5.02,5.3,4.89,5.27,58061,0
2016-03-02,5.24,5.54,4.86,5.36,137508,0
2016-03-03,5.37,5.66,5.2,5.59,123517,0
2016-03-04,5.64,6.26,5.6,6.02,218940,0
2016-03-07,6.01,6.5,5.92,6.48,239463,0
2016-03-08,6.47,6.47,5.8,5.81,120917,0
2016-03-09,5.83,6,5.509,5.85,80337,0
2016-03-10,5.87,5.93,5.36,5.44,104266,0
2016-03-11,5.3,5.56,4.93,5.47,133844,0
2016-03-14,5.41,5.52,5,5,166633,0
2016-03-15,4.97,5.01,4.3,4.62,236333,0
2016-03-16,4.62,5,4.595,4.73,103034,0
2016-03-17,4.73,4.9,4.47,4.75,99464,0
2016-03-18,4.79,5.17,4.6875,5.13,173599,0
2016-03-21,5.18,5.4,5.04,5.3,123547,0
2016-03-22,5.26,5.5,5.1,5.2,124197,0
2016-03-23,5.14,5.24,4.59,4.73,128891,0
2016-03-24,4.65,5,4.55,4.74,104016,0
2016-03-28,4.81,4.9,4.59,4.64,80020,0
2016-03-29,4.62,5.23,4.51,5.21,119050,0
2016-03-30,5.21,5.58,4.97,5.15,108565,0
2016-03-31,5.21,5.69,5.21,5.36,130306,0
2016-04-01,5.3,5.66,5.22,5.55,53791,0
2016-04-04,5.51,5.85,5.51,5.62,125054,0
2016-04-05,5.54,5.79,5.05,5.19,138663,0
2016-04-06,5.16,5.62,5.115,5.5,147950,0
2016-04-07,5.45,5.6899,5.22,5.38,61930,0
2016-04-08,5.48,5.48,5.1,5.29,84139,0
2016-04-11,5.34,5.4222,5.1,5.19,80734,0
2016-04-12,5.16,5.34,5.01,5.17,61388,0
2016-04-13,5.22,5.59,5.14,5.49,234553,0
2016-04-14,5.53,5.65,5.3,5.45,51508,0
2016-04-15,5.43,5.52,5.15,5.37,48795,0
2016-04-18,5.34,5.49,5.2,5.38,40517,0
2016-04-19,5.4,5.42,5,5.07,192247,0
2016-04-20,5.08,5.16,4.81,4.86,100981,0
2016-04-21,4.83,5.11,4.715,4.96,96572,0
2016-04-22,4.99,5.26,4.91,5.23,68865,0
2016-04-25,5.24,5.26,4.85,4.87,73182,0
2016-04-26,4.87,4.9,4.52,4.741,117006,0
2016-04-27,4.77,4.9,4.61,4.76,97871,0
2016-04-28,4.77,5.21,4.7,4.84,173987,0
2016-04-29,4.85,4.93,4.5,4.61,78879,0
2016-05-02,4.71,4.87,4.51,4.8,72873,0
2016-05-03,4.81,4.89,4.46,4.48,90428,0
2016-05-04,4.47,4.47,4.125,4.43,171844,0
2016-05-05,4.43,4.5,4.15,4.17,118371,0
2016-05-06,4.15,4.28,3.88,3.99,122053,0
2016-05-09,3.97,4.18,3.43,4.11,271097,0
2016-05-10,4.12,4.12,3.55,3.67,298280,0
2016-05-11,3.65,3.7299,3.36,3.45,116711,0
2016-05-12,3.47,3.52,3.08,3.26,167227,0
2016-05-13,3.25,3.4702,3.21,3.38,143513,0
2016-05-16,3.43,3.58,3.38,3.48,137068,0
2016-05-17,3.48,3.65,3.3,3.33,156649,0
2016-05-18,3.31,3.5999,3.31,3.52,114230,0
2016-05-19,3.5,3.55,3.33,3.45,103216,0
2016-05-20,3.47,3.85,3.43,3.75,250457,0
2016-05-23,3.77,3.947,3.66,3.68,140689,0
2016-05-24,3.75,3.9,3.68,3.76,69662,0
2016-05-25,3.79,3.9498,3.76,3.86,156452,0
2016-05-26,3.94,3.94,3.6877,3.71,97348,0
2016-05-27,3.75,3.75,3.53,3.72,92149,0
2016-05-31,3.78,3.8,3.54,3.72,153481,0
2016-06-01,3.71,3.84,3.66,3.78,85199,0
2016-06-02,3.77,3.94,3.66,3.89,86236,0
2016-06-03,3.91,4.09,3.71,3.88,173087,0
2016-06-06,3.92,4.07,3.77,3.96,97298,0
2016-06-07,3.93,3.97,3.8,3.82,111383,0
2016-06-08,3.82,3.85,3.73,3.81,82260,0
2016-06-09,3.79,3.8496,3.6,3.66,98933,0
2016-06-10,3.61,3.66,3.3,3.45,191067,0
2016-06-13,3.44,3.52,3.3301,3.36,146358,0
2016-06-14,3.36,3.43,3.23,3.25,128623,0
2016-06-15,3.3,3.4,3.16,3.26,96012,0
2016-06-16,3.24,3.3799,3.18,3.31,100186,0
2016-06-17,3.32,3.54,3.2,3.26,205141,0
2016-06-20,3.31,3.39,3.06,3.15,145782,0
2016-06-21,3.17,3.23,3,3.21,213713,0
2016-06-22,3.22,3.34,3.09,3.17,175131,0
2016-06-23,3.23,3.31,3.15,3.29,227223,0
2016-06-24,3.12,3.22,3.0301,3.16,1281433,0
2016-06-27,3.09,3.16,2.69,2.7,336677,0
2016-06-28,2.82,3.5,2.7101,3.16,2243576,0
2016-06-29,3.23,3.38,2.88,3.02,728796,0
2016-06-30,3.05,3.13,2.91,3,269337,0
2016-07-01,3.02,3.63,3.0001,3.54,719870,0
2016-07-05,3.58,3.83,3.36,3.42,360892,0
2016-07-06,3.37,3.66,3.33,3.59,488867,0
2016-07-07,3.62,3.79,3.4501,3.54,271602,0
2016-07-08,3.59,3.59,3.4,3.48,166365,0
2016-07-11,3.52,3.54,3.34,3.41,147155,0
2016-07-12,3.51,3.55,3.38,3.41,191467,0
2016-07-13,3.39,3.5,3.15,3.17,209074,0
2016-07-14,3.2,3.25,3.06,3.17,175282,0
2016-07-15,3.19,3.42,3.1602,3.4,211374,0
2016-07-18,3.36,3.65,3.35,3.58,251857,0
2016-07-19,3.57,3.68,3.2552,3.31,274124,0
2016-07-20,3.33,3.44,3.25,3.33,204030,0
2016-07-21,3.34,3.45,3.2,3.24,151775,0
2016-07-22,3.21,3.32,3.15,3.23,106533,0
2016-07-25,3.28,3.29,3.0685,3.18,135444,0
2016-07-26,3.16,3.29,3.09,3.12,192768,0
2016-07-27,3.15,3.34,3.14,3.31,131654,0
2016-07-28,3.25,3.439,3.25,3.3,110505,0
2016-07-29,3.29,3.34,3.15,3.21,98429,0
2016-08-01,3.2,3.32,3.16,3.2,129332,0
2016-08-02,3.22,3.22,3.006,3.06,157362,0
2016-08-03,3.04,3.24,3.04,3.22,65033,0
2016-08-04,3.24,3.333,3.11,3.19,114761,0
2016-08-05,3.07,3.49,3.0401,3.4,263169,0
2016-08-08,3.53,3.6,3.3,3.38,203361,0
2016-08-09,3.46,3.46,3.2817,3.41,99406,0
2016-08-10,3.42,3.44,3.16,3.17,150632,0
2016-08-11,3.2,3.32,3.19,3.31,57440,0
2016-08-12,3.2993,3.48,3.18,3.45,374657,0
2016-08-15,3.33,3.86,3.33,3.71,740487,0
2016-08-16,3.67,3.9,3.52,3.55,295519,0
2016-08-17,3.59,3.688,3.504,3.63,123307,0
2016-08-18,3.62,3.68,3.5,3.57,127720,0
2016-08-19,3.5242,3.62,3.51,3.53,97687,0
2016-08-22,3.51,3.75,3.51,3.72,128291,0
2016-08-23,3.72,3.95,3.62,3.68,263434,0
2016-08-24,3.67,3.82,3.35,3.4,225012,0
2016-08-25,3.39,3.5499,3.12,3.26,193177,0
2016-08-26,3.24,3.4,3.21,3.34,134822,0
2016-08-29,3.36,3.36,3.18,3.3,94676,0
2016-08-30,3.3,3.42,3.2,3.39,180205,0
2016-08-31,3.4125,3.44,3.13,3.15,208430,0
2016-09-01,3.17,3.23,3.05,3.13,109849,0
2016-09-02,3.18,3.21,3.04,3.12,80516,0
2016-09-06,3.18,3.2,3.09,3.11,102124,0
2016-09-07,3.13,3.24,3.13,3.2,49386,0
2016-09-08,3.21,3.25,3.12,3.15,139396,0
2016-09-09,3.15,3.36,3.1,3.19,62767,0
2016-09-12,3.19,3.37,3.13,3.34,146757,0
2016-09-13,3.29,3.42,3.1,3.2,238989,0
2016-09-14,3.22,3.35,3.13,3.23,48525,0
2016-09-15,3.22,3.31,3.1377,3.21,72471,0
2016-09-16,3.17,3.33,3.17,3.31,90278,0
2016-09-19,3.33,3.46,3.25,3.29,115120,0
2016-09-20,3.35,4.01,3.35,3.85,718268,0
2016-09-21,3.86,4.29,3.72,4.08,837090,0
2016-09-22,4.15,4.65,4.09,4.32,698288,0
2016-09-23,4.34,4.5499,4.169,4.23,207154,0
2016-09-26,4.18,4.65,3.95,4.26,379874,0
2016-09-27,4.29,4.44,4.18,4.3,175507,0
2016-09-28,4.3,4.86,4.22,4.74,377327,0
2016-09-29,4.81,5.8,4.77,5.24,1166306,0
2016-09-30,5.17,6.1,5.13,5.91,1407542,0
2016-10-03,5.9,5.98,4.99,5.24,688808,0
2016-10-04,5.2,5.5899,5.2,5.43,282864,0
2016-10-05,5.45,5.6,5.37,5.45,256892,0
2016-10-06,5.3,5.42,4.65,4.68,408355,0
2016-10-07,4.65,4.775,4.52,4.59,207475,0
2016-10-10,4.54,5.15,4.54,5.09,223305,0
2016-10-11,5.12,5.25,4.78,4.89,126303,0
2016-10-12,4.86,4.9705,4.56,4.69,128546,0
2016-10-13,4.59,4.74,4.41,4.49,145580,0
2016-10-14,4.53,4.575,4.27,4.29,79564,0
2016-10-17,4.25,4.4,4.15,4.24,120304,0
2016-10-18,4.33,4.49,4.2564,4.41,68733,0
2016-10-19,4.62,4.65,4.11,4.12,80769,0
2016-10-20,4.1,4.21,4.04,4.16,72230,0
2016-10-21,4.12,4.18,3.99,4.06,120826,0
2016-10-24,4.12,4.17,3.73,3.8,221600,0
2016-10-25,3.8,3.87,3.49,3.64,203970,0
2016-10-26,3.6,3.98,3.42,3.6,162581,0
2016-10-27,3.65,3.7346,3.48,3.61,114932,0
2016-10-28,3.63,3.63,3.39,3.42,100452,0
2016-10-31,3.42,3.63,3.07,3.11,173494,0
2016-11-01,3.1,3.18,2.91,3.05,483627,0
2016-11-02,3.0053,3.04,2.79,2.88,274606,0
2016-11-03,2.9,3.02,2.74,2.76,144090,0
2016-11-04,2.78,3.01,2.77,2.9,156591,0
2016-11-07,3.08,3.19,2.93,3.01,612969,0
2016-11-08,3.08,3.09,2.74,2.84,503685,0
2016-11-09,2.93,3.23,2.921,3.2,491230,0
2016-11-10,3.29,3.51,3.22,3.48,480851,0
2016-11-11,3.49,3.7599,3.42,3.7,365258,0
2016-11-14,3.82,3.9,3.6385,3.74,263539,0
2016-11-15,3.68,3.734,3.48,3.65,133169,0
2016-11-16,3.64,3.66,3.4,3.47,122588,0
2016-11-17,3.65,4.3085,3.63,4.23,720226,0
2016-11-18,4.34,4.34,3.6901,3.79,543429,0
2016-11-21,3.83,3.83,3.5101,3.58,222985,0
2016-11-22,3.61,3.71,3.41,3.43,215263,0
2016-11-23,3.4,3.4395,3.27,3.36,130050,0
2016-11-25,3.4,3.5,3.26,3.29,64867,0
2016-11-28,3.32,3.3961,3.12,3.12,236512,0
2016-11-29,3.13,3.18,3,3.04,213324,0
2016-11-30,3.07,3.15,2.94,2.98,234996,0
2016-12-01,3.01,3.08,2.9,2.94,110954,0
2016-12-02,2.93,3.07,2.9001,3.04,116610,0
2016-12-05,3.12,3.2,3.0201,3.07,54908,0
2016-12-06,3.09,3.155,3.01,3.05,101833,0
2016-12-07,3.01,3.07,2.91,3.03,96704,0
2016-12-08,3.08,3.1,2.97,3.06,101166,0
2016-12-09,3.08,3.09,3.02,3.05,89304,0
2016-12-12,3.1,3.1828,2.91,2.91,248862,0
2016-12-13,3,3.01,2.8094,2.87,128941,0
2016-12-14,2.87,3.01,2.81,2.94,142995,0
2016-12-15,2.985,3.03,2.85,2.94,159565,0
2016-12-16,2.95,3.04,2.89,2.96,429211,0
2016-12-19,3,3.08,2.95,3,116390,0
2016-12-20,3.01,3.1,3.01,3.03,185024,0
2016-12-21,3.05,3.0837,2.97,2.99,209954,0
2016-12-22,3,3.1,3,3.04,95715,0
2016-12-23,3.07,3.22,3.05,3.2,170533,0
2016-12-27,3.23,3.44,3.23,3.4,149862,0
2016-12-28,3.4,3.46,3.01,3.03,413801,0
2016-12-29,3.05,3.11,2.98,2.98,168083,0
2016-12-30,2.98,2.98,2.76,2.88,316840,0
2017-01-03,2.99,2.99,2.8198,2.97,170436,0
2017-01-04,2.97,3.08,2.97,3.02,154140,0
2017-01-05,3.02,3.07,2.993,3,94786,0
2017-01-06,3.02,3.16,3,3.05,110068,0
2017-01-09,3.07,3.1,3,3.05,149064,0
2017-01-10,3.06,3.28,3,3.19,447490,0
2017-01-11,3.23,3.23,2.91,3.03,338052,0
2017-01-12,3.04,3.05,2.9,2.99,106934,0
2017-01-13,3,3.0699,3,3.03,93120,0
2017-01-17,3,3.04,2.85,2.91,194682,0
2017-01-18,2.94,2.95,2.77,2.87,165158,0
2017-01-19,2.85,2.92,2.78,2.82,129843,0
2017-01-20,2.83,2.83,2.77,2.79,68785,0
2017-01-23,2.77,2.82,2.62,2.65,118580,0
2017-01-24,2.66,2.74,2.57,2.7,88904,0
2017-01-25,2.7,2.79,2.66,2.77,38129,0
2017-01-26,2.79,2.82,2.69,2.72,39496,0
2017-01-27,2.71,2.772,2.65,2.7,53489,0
2017-01-30,2.68,2.72,2.55,2.6,102863,0
2017-01-31,2.6,2.66,2.46,2.49,176326,0
2017-02-01,2.51,2.59,2.4801,2.54,92062,0
2017-02-02,2.53,2.53,2.45,2.4801,117921,0
2017-02-03,2.5,2.58,2.421,2.51,102630,0
2017-02-06,2.52,2.66,2.52,2.6,83758,0
2017-02-07,2.64,2.64,2.52,2.58,69665,0
2017-02-08,2.56,2.6,2.44,2.45,109084,0
2017-02-09,2.43,2.6,2.43,2.51,124072,0
2017-02-10,2.52,2.6,2.485,2.59,38057,0
2017-02-13,2.63,2.67,2.61,2.64,48318,0
2017-02-14,2.7,2.82,2.69,2.82,137142,0
2017-02-15,2.82,3.25,2.82,3.22,730577,0
2017-02-16,3.32,3.35,2.84,3.03,399380,0
2017-02-17,3.01,3.0255,2.9,2.91,88109,0
2017-02-21,2.91,2.97,2.86,2.96,87392,0
2017-02-22,2.93,2.9505,2.79,2.79,80649,0
2017-02-23,2.76,2.85,2.66,2.73,194039,0
2017-02-24,2.69,2.81,2.63,2.81,46715,0
2017-02-27,2.77,2.8701,2.75,2.84,130323,0
2017-02-28,2.82,3,2.8,2.88,141529,0
2017-03-01,2.96,3.1,2.91,3,270700,0
2017-03-02,3,3.155,3,3.03,184436,0
2017-03-03,2.99,3.0716,2.8,2.89,149685,0
2017-03-06,2.8,2.99,2.78,2.89,56505,0
2017-03-07,2.86,2.985,2.8,2.81,88721,0
2017-03-08,2.82,2.95,2.82,2.89,47739,0
2017-03-09,2.86,2.99,2.86,2.94,49790,0
2017-03-10,2.96,3.07,2.9,2.97,171930,0
2017-03-13,2.94,3.01,2.8,2.9,152109,0
2017-03-14,2.86,3.035,2.75,2.76,91738,0
2017-03-15,2.78,2.95,2.75,2.9,96465,0
2017-03-16,2.88,2.99,2.79,2.91,66958,0
2017-03-17,2.88,2.99,2.75,2.86,82041,0
2017-03-20,2.81,2.89,2.78,2.86,51311,0
2017-03-21,2.86,2.89,2.7,2.73,84461,0
2017-03-22,2.73,2.8099,2.6,2.63,51973,0
2017-03-23,2.651,2.74,2.62,2.67,34807,0
2017-03-24,2.7937,2.8,2.58,2.63,34237,0
2017-03-27,2.52,2.72,2.52,2.67,52006,0
2017-03-28,2.83,2.83,2.65,2.68,78099,0
2017-03-29,2.67,2.76,2.63,2.7,83182,0
2017-03-30,2.71,2.765,2.69,2.7,101318,0
2017-03-31,2.75,3.4,2.75,3.4,2125406,0
2017-04-03,3.2,3.63,3.2,3.33,883278,0
2017-04-04,3.25,3.39,3.2,3.29,185112,0
2017-04-05,3.27,3.39,3.09,3.1,259022,0
2017-04-06,3.04,3.48,3.04,3.21,162169,0
2017-04-07,3.18,3.37,3.18,3.34,240191,0
2017-04-10,3.37,3.64,3.32,3.56,601482,0
2017-04-11,3.6,3.85,3.33,3.47,501139,0
2017-04-12,3.46,3.46,3.2,3.27,161614,0
2017-04-13,3.26,3.31,3.1204,3.17,110334,0
2017-04-17,3.19,3.26,3.1,3.21,298265,0
2017-04-18,3.2,3.2,3,3.06,115421,0
2017-04-19,3.03,3.22,3.0141,3.1,82717,0
2017-04-20,3.1,3.29,3.01,3.06,234937,0
2017-04-21,3.06,3.06,2.87,2.94,160605,0
2017-04-24,3,3.0899,2.91,2.98,51395,0
2017-04-25,3,3.25,2.93,3.16,148936,0
2017-04-26,3.17,3.35,3.149,3.35,189023,0
2017-04-27,3.32,3.38,3.221,3.38,97443,0
2017-04-28,3.33,3.43,3.31,3.33,52804,0
2017-05-01,3.33,3.33,3.21,3.27,44740,0
2017-05-02,3.2698,3.2698,3.05,3.09,26913,0
2017-05-03,3.05,3.2,3,3.11,53149,0
2017-05-04,3.13,3.2,3,3.06,66240,0
2017-05-05,3.09,3.11,3,3.11,83774,0
2017-05-08,3.11,3.11,3.05,3.0813,46890,0
2017-05-09,3.05,3.1,2.98,3.06,43360,0
2017-05-10,3.0701,3.36,3,3.22,149124,0
2017-05-11,3.22,3.2558,3.15,3.19,83462,0
2017-05-12,3.22,3.3,3.03,3.25,105061,0
2017-05-15,3.3,3.44,3.1,3.15,183616,0
2017-05-16,3.1105,3.34,3.1001,3.3,47190,0
2017-05-17,3.23,3.329,3.05,3.07,102648,0
2017-05-18,3.4,3.4,3.11,3.18,31357,0
2017-05-19,3.16,3.2799,3.14,3.25,41025,0
2017-05-22,3.3,3.31,3.2042,3.28,23408,0
2017-05-23,3.33,3.38,3.21,3.23,38276,0
2017-05-24,3.32,3.42,3.2416,3.2999,64614,0
2017-05-25,3.3399,3.36,3.29,3.3,55894,0
2017-05-26,3.31,3.31,3.12,3.16,39165,0
2017-05-30,3.13,3.24,2.99,3,103641,0
2017-05-31,3,3.12,2.91,3.1,206197,0
2017-06-01,3.13,3.22,3,3.03,51902,0
2017-06-02,3.02,3.13,3.02,3.1,38090,0
2017-06-05,3.13,3.13,3,3.05,45419,0
2017-06-06,3.06,3.11,3,3.09,67450,0
2017-06-07,3.07,3.09,3.01,3.035,56834,0
2017-06-08,3.01,3.08,2.97,3.03,43874,0
2017-06-09,3.04,3.0699,2.91,2.99,35248,0
2017-06-12,3.01,3.02,2.9,2.92,66718,0
2017-06-13,2.92,3,2.9,2.98,38052,0
2017-06-14,2.97,3.03,2.95,2.97,36366,0
2017-06-15,2.97,2.97,2.9,2.91,32022,0
2017-06-16,2.96,2.96,2.9,2.93,25797,0
2017-06-19,2.92,3.04,2.92,3.04,45398,0
2017-06-20,2.98,3.1,2.98,3.03,39396,0
2017-06-21,3.06,3.14,3.06,3.1,71049,0
2017-06-22,3.07,3.15,3.04,3.11,127650,0
2017-06-23,3.11,3.39,3.1,3.23,165370,0
2017-06-26,3.19,3.365,3.1394,3.3016,116628,0
2017-06-27,3.33,3.56,3.31,3.37,282192,0
2017-06-28,3.41,3.46,3.18,3.23,75405,0
2017-06-29,3.25,3.26,3.15,3.25,22122,0
2017-06-30,3.29,3.2982,3.15,3.17,40518,0
2017-07-03,3.18,3.25,3.131,3.24,10569,0
2017-07-05,3.24,3.34,3.1788,3.27,122384,0
2017-07-06,3.3801,3.47,3.25,3.25,112026,0
2017-07-07,3.3,3.4,3.28,3.33,67332,0
2017-07-10,3.33,3.4051,3.25,3.33,76136,0
2017-07-11,3.32,3.48,3.25,3.26,71425,0
2017-07-12,3.31,3.35,3.2,3.275,89213,0
2017-07-13,3.33,3.395,3.25,3.32,90514,0
2017-07-14,3.28,3.36,3.24,3.26,31052,0
2017-07-17,3.24,3.4479,3.24,3.41,148142,0
2017-07-18,3.36,3.5801,3.36,3.42,229081,0
2017-07-19,3.42,3.49,3.2863,3.37,109034,0
2017-07-20,3.39,3.69,3.38,3.5599,296032,0
2017-07-21,3.6,4.15,3.6,4.13,1208535,0
2017-07-24,4.25,4.32,3.93,4.15,378955,0
2017-07-25,4.14,4.4,4.09,4.31,277357,0
2017-07-26,4.31,4.33,3.74,3.98,157723,0
2017-07-27,4,4.04,3.75,3.83,77346,0
2017-07-28,3.84,3.87,3.7,3.81,42334,0
2017-07-31,3.88,3.904,3.75,3.76,35765,0
2017-08-01,3.91,3.91,3.6,3.65,85840,0
2017-08-02,3.6,3.75,3.41,3.54,102005,0
2017-08-03,3.51,3.64,3.38,3.38,44602,0
2017-08-04,3.37,3.72,3.25,3.6,87229,0
2017-08-07,3.58,3.71,3.33,3.33,65498,0
2017-08-08,3.34,3.6103,3.33,3.51,44278,0
2017-08-09,3.47,3.58,3.32,3.4,47508,0
2017-08-10,3.39,3.413,3.15,3.16,64859,0
2017-08-11,3.16,3.33,3.14,3.26,67157,0
2017-08-14,3.27,3.4001,3.25,3.33,45670,0
2017-08-15,3.34,3.41,3.17,3.2,72827,0
2017-08-16,3.18,3.29,3.15,3.26,39837,0
2017-08-17,3.26,3.295,3.1,3.1,146189,0
2017-08-18,3.1,3.11,2.98,3,116570,0
2017-08-21,3,3.049,2.785,2.83,211175,0
2017-08-22,2.8971,2.96,2.69,2.75,302192,0
2017-08-23,2.75,2.95,2.75,2.93,117535,0
2017-08-24,2.91,3.22,2.91,3.18,145211,0
2017-08-25,3.19,3.23,3.11,3.19,58947,0
2017-08-28,3.21,3.33,3.18,3.2999,85574,0
2017-08-29,3.28,3.54,3.2259,3.52,207927,0
2017-08-30,3.54,3.6,3.361,3.45,81900,0
2017-08-31,3.41,3.67,3.4,3.49,90220,0
2017-09-01,3.46,3.58,3.38,3.5,38007,0
2017-09-05,3.46,3.48,3.21,3.28,54633,0
2017-09-06,3.32,3.41,3.26,3.34,50690,0
2017-09-07,3.34,3.45,3.15,3.42,92566,0
2017-09-08,3.41,3.6,3.41,3.54,76213,0
2017-09-11,3.52,3.64,3.44,3.54,97506,0
2017-09-12,3.54,3.79,3.54,3.63,118646,0
2017-09-13,3.61,3.77,3.597,3.72,152556,0
2017-09-14,3.7,3.75,3.64,3.67,53165,0
2017-09-15,3.65,3.925,3.65,3.91,192483,0
2017-09-18,3.95,4.09,3.8,3.99,199400,0
2017-09-19,4.02,4.11,3.78,3.79,94336,0
2017-09-20,4,4.74,3.96,4.469,1254965,0
2017-09-21,4.5,4.66,4,4.52,386509,0
2017-09-22,4.52,4.68,4.19,4.58,337275,0
2017-09-25,4.55,5.06,4.4431,5.05,376332,0
2017-09-26,5.03,5.29,4.7097,4.85,401953,0
2017-09-27,4.83,5.05,4.6,5,255766,0
2017-09-28,5,5.22,4.92,5.09,202490,0
2017-09-29,5.15,5.82,5.09,5.75,641881,0
2017-10-02,5.84,6.33,5.5713,6.27,724728,0
2017-10-03,6.25,6.45,6.08,6.4,405309,0
2017-10-04,6.35,6.66,6.22,6.51,388790,0
2017-10-05,6.5,6.75,6.11,6.28,263752,0
2017-10-06,6.26,6.2974,6.131,6.23,75551,0
2017-10-09,6.32,6.32,5.81,5.88,180849,0
2017-10-10,5.89,5.89,5,5.78,472204,0
2017-10-11,5.77,5.99,5.591,5.83,171358,0
2017-10-12,5.83,5.87,5.63,5.66,66362,0
2017-10-13,5.68,5.7161,5.3601,5.58,70477,0
2017-10-16,5.63,5.9378,5.2,5.3,135971,0
2017-10-17,5.3,5.4232,4.98,5.35,255469,0
2017-10-18,5.39,5.39,5.14,5.27,34663,0
2017-10-19,5.2,5.33,5.15,5.25,57580,0
2017-10-20,5.25,5.71,5.2395,5.51,91363,0
2017-10-23,5.57,5.75,5.43,5.47,97386,0
2017-10-24,5.55,5.59,5.3,5.34,49424,0
2017-10-25,5.32,5.4223,5.1,5.23,48920,0
2017-10-26,5.24,5.24,5.05,5.06,70255,0
2017-10-27,5.05,5.2,4.91,5.15,59494,0
2017-10-30,5.16,5.38,5.16,5.26,46017,0
2017-10-31,5.33,5.49,5.24,5.39,59845,0
2017-11-01,5.52,5.8,5.43,5.64,105383,0
2017-11-02,6,7.8899,5.88,7.23,2255098,0
2017-11-03,7.3,8.23,7.2,7.78,957031,0
2017-11-06,7.71,8.22,7.44,7.97,405692,0
2017-11-07,8.12,8.48,7.85,8.06,382037,0
2017-11-08,7.93,8.16,7.851,8.01,168276,0
2017-11-09,7.94,8.25,7.63,8.02,206848,0
2017-11-10,7.87,8.24,7.87,8.04,146659,0
