Date,Open,High,Low,Close,Volume,OpenInt
2013-09-25,11.15,11.77,10.55,11.74,747100,0
2013-09-26,11.7,11.75,11.02,11.7,115700,0
2013-09-27,11.52,12.29,11.51,12.03,179251,0
2013-09-30,12.07,12.18,11.73,12.18,44515,0
2013-10-01,12.24,12.24,11.4,12.1,135519,0
2013-10-02,12.1,12.24,11.903,12.15,100958,0
2013-10-03,12.34,13.25,12.04,12.63,434500,0
2013-10-04,12.87,14.09,12.85,13.99,325400,0
2013-10-07,14.25,14.25,13.5,13.8,108282,0
2013-10-08,13.72,13.99,12.52,12.52,157400,0
2013-10-09,12.93,12.93,11.7,12.1,68700,0
2013-10-10,12.95,12.95,12,12.59,124500,0
2013-10-11,12.47,12.54,12.25,12.25,29007,0
2013-10-14,12.3,12.3,11.91,11.97,19300,0
2013-10-15,11.97,12.24,11.4,11.99,17065,0
2013-10-16,12.69,12.69,11.05,12.1,28755,0
2013-10-17,12,12.74,12,12.72,47200,0
2013-10-18,12.72,12.89,12.25,12.5,56500,0
2013-10-21,12.38,12.44,11.22,11.62,45300,0
2013-10-22,11.62,11.83,10.65,11.36,46500,0
2013-10-23,11.25,11.87,11,11.29,23300,0
2013-10-24,11.15,11.8,11.15,11.5,32500,0
2013-10-25,11.49,11.79,11.26,11.79,25700,0
2013-10-28,12,12.6,11.44,11.82,69000,0
2013-10-29,11.36,11.8,11.3,11.51,23500,0
2013-10-30,11.38,12.03,11.25,11.75,8500,0
2013-10-31,11.74,11.74,11.25,11.27,10100,0
2013-11-01,11.6,11.99,11.25,11.51,8500,0
2013-11-04,11.49,11.96,11.25,11.49,10600,0
2013-11-05,11.351,11.37,11.35,11.37,640,0
2013-11-06,11.42,11.61,10.7,10.73,24100,0
2013-11-07,10.91,11.05,8.9,9.18,77100,0
2013-11-08,8.96,10.47,8.89,9.73,20300,0
2013-11-11,9.95,9.98,9.1,9.74,8394,0
2013-11-12,9.58,10.35,9.16,9.29,10233,0
2013-11-13,8.83,9.25,7.726,7.878,101980,0
2013-11-14,8,8.8,8,8.39,65000,0
2013-11-15,9.07,9.07,8.19,9,44800,0
2013-11-18,9.25,9.25,8.1,8.15,81600,0
2013-11-19,12.06,12.39,10.53,11.74,1286200,0
2013-11-20,11.05,11.59,9,9.3,246900,0
2013-11-21,9.5,9.99,9.5,9.8,58200,0
2013-11-22,9.9,10.14,9.06,9.15,78800,0
2013-11-25,9.45,9.45,8,8.86,218400,0
2013-11-26,9,9.22,8.85,9.1,83200,0
2013-11-27,9.24,9.48,9.16,9.34,52300,0
2013-11-29,9.45,9.45,9.13,9.14,11171,0
2013-12-02,9.28,9.3,8.29,8.67,103000,0
2013-12-03,8.64,8.79,8.26,8.64,34300,0
2013-12-04,8.36,8.99,8.1,8.17,101475,0
2013-12-05,8.34,8.34,8.0001,8.1,20990,0
2013-12-06,8.26,8.35,8,8.14,29300,0
2013-12-09,8.1,8.96,8.1,8.45,16600,0
2013-12-10,8.23,8.49,8.05,8.49,50700,0
2013-12-11,8.42,8.79,8.05,8.05,58800,0
2013-12-12,8.31,8.31,7.92,8.11,18700,0
2013-12-13,8.44,8.46,7.92,8.2,20300,0
2013-12-16,8.27,8.48,7.83,8.14,26800,0
2013-12-17,7.88,8.29,7.13,7.59,73458,0
2013-12-18,7.64,7.65,7.26,7.3,43100,0
2013-12-19,7.01,7.28,6.86,7.09,54500,0
2013-12-20,7.07,7.16,6.97,7.15,48800,0
2013-12-23,7.26,7.26,6.75,6.9,68900,0
2013-12-24,6.7601,7.3,6.7601,7.16,54052,0
2013-12-26,7.1,7.75,6.91,7.68,56100,0
2013-12-27,7.68,8.09,7.6,7.78,21300,0
2013-12-30,7.65,7.66,7.25,7.53,31600,0
2013-12-31,7.5,7.55,7.17,7.45,37450,0
2014-01-02,7.64,7.86,7.54,7.71,9256,0
2014-01-03,7.83,8.213,7.75,7.88,32480,0
2014-01-06,7.97,8.13,7.71,8,17300,0
2014-01-07,8.15,8.15,7.57,7.75,25900,0
2014-01-08,7.72,7.95,7.36,7.57,28700,0
2014-01-09,7.75,8.87,7.65,8.76,82100,0
2014-01-10,9.01,10.99,8.54,10.03,370200,0
2014-01-13,10.18,11.25,9.41,9.86,194800,0
2014-01-14,9.99,10.44,9.07,9.52,120100,0
2014-01-15,9.5,10,9.15,9.24,78208,0
2014-01-16,9.28,10.35,9.25,9.86,65577,0
2014-01-17,10.09,10.36,9.64,9.99,81600,0
2014-01-21,9.99,10.16,9.85,10,86100,0
2014-01-22,13,13.4,11.6,11.73,1479100,0
2014-01-23,11.7,12.24,11.15,11.86,243200,0
2014-01-24,11.9,12.02,11,11.07,178100,0
2014-01-27,10.96,10.96,10.11,10.71,165300,0
2014-01-28,10.35,11.2,10.35,11.07,88634,0
2014-01-29,10.96,11.12,10.56,10.84,59000,0
2014-01-30,10.85,11.1,10.17,10.25,89300,0
2014-01-31,10.3,11.11,10.3,10.92,80400,0
2014-02-03,11.16,11.2,10.2,10.23,48770,0
2014-02-04,10.25,10.739,10.25,10.31,35859,0
2014-02-05,10.4,10.4,9.29,9.83,114139,0
2014-02-06,9.73,10.14,9.35,10.13,46764,0
2014-02-07,10.21,10.22,9.72,10.07,8280,0
2014-02-10,10.22,10.22,9.79,10.02,17335,0
2014-02-11,10.21,10.23,9.71,9.98,42985,0
2014-02-12,9.93,10.035,9.74,9.77,30154,0
2014-02-13,9.84,9.85,9.71,9.71,23652,0
2014-02-14,9.75,9.75,9.33,9.7,45160,0
2014-02-18,9.65,9.96,9.3704,9.84,32634,0
2014-02-19,9.76,9.8,9.37,9.37,28908,0
2014-02-20,9.4,10.09,9.38,10.09,44496,0
2014-02-21,10,11,9.91,11,122913,0
2014-02-24,11.1,11.4,10.84,11.25,75258,0
2014-02-25,11.04,11.23,10.85,10.85,25675,0
2014-02-26,10.9,10.95,10.47,10.7,42455,0
2014-02-27,10.7,10.7,10.52,10.69,17888,0
2014-02-28,10.73,10.73,10.298,10.39,48546,0
2014-03-03,10.25,10.34,10.01,10.09,50116,0
2014-03-04,10.2,10.4,9.83,9.89,49756,0
2014-03-05,10.96,10.96,10.02,10.22,40011,0
2014-03-06,10.48,10.49,10,10.02,17552,0
2014-03-07,10.11,10.33,9.89,9.9,25282,0
2014-03-10,9.9,10.32,9.9,10.03,26352,0
2014-03-11,10.15,10.83,10.104,10.39,59706,0
2014-03-12,10.39,10.52,10.162,10.41,16289,0
2014-03-13,10.39,10.39,9.97,10.16,50794,0
2014-03-14,10.23,10.23,9.64,9.97,39886,0
2014-03-17,10.1,10.1,9.47,9.6,29585,0
2014-03-18,9.64,9.8,9.6,9.63,9299,0
2014-03-19,9.76,10.025,9.65,9.79,19887,0
2014-03-20,9.96,10.44,9.74,10.34,55994,0
2014-03-21,10.52,10.8,9.97,10.25,59527,0
2014-03-24,10.4,10.4,9.51,9.64,36483,0
2014-03-25,9.72,9.96,9.4,9.96,23941,0
2014-03-26,9.85,9.85,9,9.3,72100,0
2014-03-27,9.3,9.39,9,9,31782,0
2014-03-28,9,9.05,8.56,8.74,38931,0
2014-03-31,8.58,8.9199,8.17,8.38,41026,0
2014-04-01,8.37,8.72,8.121,8.58,22872,0
2014-04-02,8.6,8.6153,8.29,8.3,28193,0
2014-04-03,8.31,8.53,8.1104,8.2,36846,0
2014-04-04,8.19,8.49,7.55,7.9201,48321,0
2014-04-07,8,8.32,7.75,7.82,14666,0
2014-04-08,7.89,8.0499,7.85,7.95,7546,0
2014-04-09,7.97,8.22,7.63,7.66,33333,0
2014-04-10,7.67,7.78,7.28,7.42,34233,0
2014-04-11,7.45,7.79,7.21,7.79,26353,0
2014-04-14,7.75,7.75,7.11,7.11,27170,0
2014-04-15,7.06,7.36,6.48,7.01,57008,0
2014-04-16,6.76,7.0099,6.61,6.66,23510,0
2014-04-17,6.72,7.41,6.72,7.41,23927,0
2014-04-21,7.52,8.01,7.52,7.86,21893,0
2014-04-22,7.98,9.89,7.98,9.29,124583,0
2014-04-23,9.6,9.9,9.11,9.78,68440,0
2014-04-24,10.07,10.28,8.94,10.1,60147,0
2014-04-25,9.4,10.09,9.3401,9.53,46266,0
2014-04-28,7.811,10.05,7.811,9.06,12858,0
2014-04-29,9.28,9.61,9.11,9.58,39855,0
2014-04-30,9.5,9.5,8.26,8.53,47035,0
2014-05-01,8.59,9.94,8.55,8.78,19092,0
2014-05-02,8.715,9.04,8.5201,8.83,6896,0
2014-05-05,8.8,8.8,8.14,8.45,13862,0
2014-05-06,8.44,8.67,8.25,8.25,6513,0
2014-05-07,8.54,9.18,8.2601,8.36,12056,0
2014-05-08,8.35,8.95,8.2601,8.3,7826,0
2014-05-09,8.26,8.52,8.01,8.01,31289,0
2014-05-12,8.01,8.18,7.86,8.02,9001,0
2014-05-13,8.07,8.0799,7.55,7.58,22721,0
2014-05-14,7.6,7.9799,7.41,7.49,30684,0
2014-05-15,7.21,7.4663,6.96,7.29,21774,0
2014-05-16,7.215,7.2299,6.75,6.769,10825,0
2014-05-19,7.21,7.21,6.7,7.15,14778,0
2014-05-20,7.26,7.27,7.01,7.2,7067,0
2014-05-21,7.268,7.7,7.0801,7.68,9846,0
2014-05-22,7.66,7.74,7.5,7.74,8981,0
2014-05-23,7.54,7.97,7.09,7.35,19032,0
2014-05-27,7.443,7.7499,7.23,7.64,16888,0
2014-05-28,7.75,7.75,7.32,7.45,9321,0
2014-05-29,7.46,7.7399,7.2901,7.5,8216,0
2014-05-30,7.37,7.575,7.12,7.12,21609,0
2014-06-02,7.14,7.4399,7.11,7.2,6212,0
2014-06-03,7.12,7.145,6.7101,7.01,8531,0
2014-06-04,7.1,7.24,6.919,7.1799,9072,0
2014-06-05,6.97,7.43,6.92,7.42,7000,0
2014-06-06,7.34,7.7,7.24,7.69,17128,0
2014-06-09,7.65,8.64,7.615,8.34,39834,0
2014-06-10,8.35,8.85,8.35,8.46,24300,0
2014-06-11,8.31,8.42,8.04,8.335,10805,0
2014-06-12,8.37,8.51,7.82,8.27,3001,0
2014-06-13,8.06,8.42,8.03,8.26,2834,0
2014-06-16,8.3,8.3,7.7,8,7306,0
2014-06-17,7.6801,7.9399,7.6801,7.85,5885,0
2014-06-18,8.01,8.1,7.5601,7.95,5056,0
2014-06-19,7.95,7.95,7.7,7.78,6217,0
2014-06-20,7.75,7.98,7.7,7.96,6532,0
2014-06-23,8.26,8.3,8,8.12,14212,0
2014-06-24,8.02,8.319,7.55,8.03,17707,0
2014-06-25,7.88,8.07,7.8,8.069,7519,0
2014-06-26,8.01,8.08,7.78,7.98,8963,0
2014-06-27,7.8,7.98,7.8,7.95,591,0
2014-06-30,7.82,8.09,7.82,8.09,2730,0
2014-07-01,7.87,8.1788,7.55,7.66,17746,0
2014-07-02,7.67,8.08,7.19,8,14600,0
2014-07-03,8.08,8.1,7.654,8.1,4568,0
2014-07-07,8.1,8.1,7.77,8.0499,4307,0
2014-07-08,7.86,8,7.56,8,7487,0
2014-07-09,8.05,8.13,7.15,7.5,61658,0
2014-07-10,7.4,7.526,7.1,7.25,15801,0
2014-07-11,7.28,7.355,7.05,7.1782,10278,0
2014-07-14,7.18,7.25,7.06,7.15,3750,0
2014-07-15,7.06,7.11,7.05,7.11,586,0
2014-07-16,7.06,7.27,6.8,6.92,8319,0
2014-07-17,6.94,7.2,6.54,6.54,24702,0
2014-07-18,6.52,7.12,6.5101,6.84,6981,0
2014-07-21,7.2,7.2,6.59,6.69,9731,0
2014-07-22,6.65,6.88,6.52,6.67,14659,0
2014-07-23,6.61,6.71,6.41,6.58,21294,0
2014-07-24,6.52,7.2,6.41,7.02,12610,0
2014-07-25,6.97,7,6.5701,6.99,11517,0
2014-07-28,6.98,7.36,6.6,7.2,17231,0
2014-07-29,7.17,7.27,6.97,6.99,7904,0
2014-07-30,6.99,7.3699,6.99,7.17,10411,0
2014-07-31,7.03,7.13,6.81,6.911,6225,0
2014-08-01,7.0001,7.002,6.75,6.8,11754,0
2014-08-04,6.87,6.99,6.6,6.75,7894,0
2014-08-06,6.99,7.1,6.4872,6.76,18008,0
2014-08-07,6.68,6.9344,6.41,6.59,6975,0
2014-08-08,6.7,6.79,6.44,6.78,8169,0
2014-08-11,6.78,6.791,6.62,6.7199,5610,0
2014-08-12,6.57,6.75,6.45,6.51,12970,0
2014-08-13,6.52,6.5928,6.067,6.4599,23516,0
2014-08-14,6.19,6.48,6.11,6.45,8884,0
2014-08-15,6.75,6.9,6.5,6.89,6064,0
2014-08-18,6.37,6.8599,6.37,6.52,5730,0
2014-08-19,6.52,6.57,6.47,6.47,2798,0
2014-08-20,6.37,6.88,6.0301,6.6,15802,0
2014-08-21,6.87,6.87,6.3,6.79,5850,0
2014-08-22,6.85,6.87,6.47,6.77,5250,0
2014-08-25,6.51,6.8462,6.51,6.8,3341,0
2014-08-26,6.8099,6.95,6.7001,6.9,7890,0
2014-08-27,6.9,6.9,6.72,6.72,1807,0
2014-08-28,6.77,6.94,6.64,6.9,9410,0
2014-08-29,6.61,6.9,6.61,6.67,3825,0
2014-09-02,6.66,6.79,6.56,6.79,3973,0
2014-09-03,6.73,6.7301,6.73,6.7301,350,0
2014-09-04,6.87,6.92,6.5201,6.62,6360,0
2014-09-05,6.8,6.92,6.52,6.52,8325,0
2014-09-08,6.62,6.65,6.5633,6.62,2441,0
2014-09-09,6.64,6.79,6.54,6.62,4100,0
2014-09-10,6.6,6.75,6.6,6.62,5013,0
2014-09-11,6.54,6.76,6.54,6.64,5879,0
2014-09-12,6.62,6.66,6.55,6.55,3598,0
2014-09-15,6.74,6.83,6.27,6.59,22173,0
2014-09-16,6.49,6.57,6.35,6.36,12180,0
2014-09-17,6.47,6.5516,6.2,6.45,17491,0
2014-09-18,6.48,6.48,6.29,6.29,16206,0
2014-09-19,6.22,6.45,4.95,5.74,42571,0
2014-09-22,5.9,5.9819,5.7,5.71,21081,0
2014-09-23,5.56,5.85,5.5218,5.5218,19758,0
2014-09-24,5.59,5.76,5.53,5.54,16292,0
2014-09-25,5.59,5.59,5.26,5.3,24512,0
2014-09-26,5.4399,5.44,5.3122,5.42,12200,0
2014-09-29,5.3701,5.683,5.3501,5.55,16961,0
2014-09-30,5.7,5.7,5.25,5.4995,13650,0
2014-10-01,5.41,5.49,5.23,5.3,5753,0
2014-10-02,5.31,5.46,5.21,5.3,9954,0
2014-10-03,5.37,5.71,5.28,5.62,5536,0
2014-10-06,5.62,5.68,5.21,5.59,13044,0
2014-10-07,5.292,5.49,5.29,5.405,5700,0
2014-10-08,5.2647,5.7,5.2647,5.41,10107,0
2014-10-09,5.48,5.7953,5.42,5.45,7235,0
2014-10-10,5.69,5.7499,5.2601,5.29,6312,0
2014-10-13,5.3,5.8,5.17,5.18,9964,0
2014-10-14,5.24,5.57,5.16,5.16,7044,0
2014-10-15,5.16,5.3,5.11,5.16,10028,0
2014-10-16,5.11,5.31,4.72,4.72,14929,0
2014-10-17,5.0829,5.4953,4.99,5.02,16618,0
2014-10-20,5.2,5.29,5.06,5.07,11794,0
2014-10-21,5.23,5.32,5.04,5.07,19259,0
2014-10-22,5.1,5.201,4.79,4.97,31377,0
2014-10-23,4.99,5,4.77,4.77,17242,0
2014-10-24,5.4899,5.4899,4.81,4.81,11992,0
2014-10-27,4.878,5.37,4.878,4.9,12458,0
2014-10-28,4.96,5.245,4.96,5.08,10491,0
2014-10-29,5.05,5.2999,5.05,5.085,4565,0
2014-10-30,5.29,6,5.26,5.94,50780,0
2014-10-31,5.98,6.75,5.98,6.7,42405,0
2014-11-03,6.7,6.7,6.4,6.52,13686,0
2014-11-04,6.41,6.55,6.07,6.43,32824,0
2014-11-05,6.46,6.75,6.46,6.61,15006,0
2014-11-06,6.77,6.77,6.56,6.62,8470,0
2014-11-07,6.67,7,6.53,6.7,13609,0
2014-11-10,6.7001,6.99,6.7001,6.76,10641,0
2014-11-11,6.76,6.8724,6.75,6.86,2575,0
2014-11-12,6.85,6.9859,6.3,6.3,34656,0
2014-11-13,6.985,6.985,6.3001,6.4,7622,0
2014-11-14,6.5,6.54,6.3,6.37,11525,0
2014-11-17,6.34,6.4,6.12,6.12,7865,0
2014-11-18,6.32,6.4547,6.26,6.39,7022,0
2014-11-19,6.4,6.46,5.81,6.005,29837,0
2014-11-20,6.13,6.25,5.97,5.97,9876,0
2014-11-21,6.22,6.23,5.85,5.85,19070,0
2014-11-24,6.1401,6.1401,5.5801,5.96,12381,0
2014-11-25,6.08,6.25,6.02,6.12,19966,0
2014-11-26,6.47,6.56,6.16,6.16,20344,0
2014-11-28,6.45,6.45,6.2601,6.3,1826,0
2014-12-01,6.3,6.55,6,6.2,15267,0
2014-12-02,6.02,6.2349,5.3668,5.72,62088,0
2014-12-03,5.81,6.45,5.66,6.05,32507,0
2014-12-04,6.01,6.3,5.89,5.925,11684,0
2014-12-05,6.01,6.19,5.8,5.82,13523,0
2014-12-08,6.108,6.108,5.75,5.75,10000,0
2014-12-09,5.74,6.0453,5.74,5.785,7363,0
2014-12-10,5.75,5.96,5.74,5.74,5882,0
2014-12-11,5.99,5.99,5.74,5.78,6725,0
2014-12-12,5.68,5.75,5.06,5.49,24600,0
2014-12-15,5.44,5.79,5.43,5.43,7292,0
2014-12-16,5.17,5.62,5.17,5.45,15961,0
2014-12-17,5.51,5.6399,5.51,5.51,10074,0
2014-12-18,5.58,5.69,5.57,5.58,16507,0
2014-12-19,5.57,5.8,5.57,5.8,29455,0
2014-12-22,5.77,5.9975,5.57,5.57,11465,0
2014-12-23,5.6,5.8,5.57,5.765,8376,0
2014-12-24,5.58,5.7,5.5,5.5,12556,0
2014-12-26,5.53,5.7925,5.53,5.63,13565,0
2014-12-29,5.65,5.65,5.15,5.39,10990,0
2014-12-30,5.39,5.6,5.28,5.51,50904,0
2014-12-31,5.74,6.04,5.59,5.9,25857,0
2015-01-02,6.05,6.1489,6,6.04,2752,0
2015-01-05,6.05,6.15,6.02,6.05,11795,0
2015-01-06,6.12,6.995,6.1,6.48,23731,0
2015-01-07,6.535,6.7064,6.51,6.54,14311,0
2015-01-08,6.68,6.81,6.65,6.65,21180,0
2015-01-09,6.77,6.83,6.7,6.7,13783,0
2015-01-12,6.8,7.8,6.73,7.52,33778,0
2015-01-13,7.71,8.32,7.71,7.75,44726,0
2015-01-14,7.78,8.15,7.17,7.36,27849,0
2015-01-15,7.57,7.595,6.7647,7.15,20568,0
2015-01-16,6.88,7.21,6.76,7.11,5470,0
2015-01-20,7.16,7.16,6.49,6.5401,52805,0
2015-01-21,6.501,7.07,6.3,6.34,16444,0
2015-01-22,6.4,6.65,6.3,6.65,1200,0
2015-01-23,6.5,6.71,6.32,6.35,8350,0
2015-01-26,6.24,7.26,6.24,6.37,6366,0
2015-01-27,7.1998,7.1998,6.37,6.504,8590,0
2015-01-28,6.8,6.8,6.35,6.35,3600,0
2015-01-29,6.6,6.68,6.39,6.53,4967,0
2015-01-30,6.98,6.98,6.39,6.47,4013,0
2015-02-02,6.35,6.47,5.51,5.6,29406,0
2015-02-03,5.6,5.7,5.16,5.16,22280,0
2015-02-04,5.25,5.35,5.16,5.25,9625,0
2015-02-05,5.63,5.63,5.18,5.18,16979,0
2015-02-06,5.16,5.2599,5.16,5.16,5481,0
2015-02-09,5.16,5.25,5.05,5.22,12722,0
2015-02-10,5.1807,5.52,5.1807,5.5,7838,0
2015-02-11,5.52,5.52,5.3899,5.48,2636,0
2015-02-12,5.53,5.556,5.3705,5.51,9743,0
2015-02-13,5.3336,5.63,5.3336,5.41,9153,0
2015-02-17,5.36,5.47,5.251,5.47,4869,0
2015-02-18,5.46,5.59,5.25,5.56,8152,0
2015-02-19,5.6,5.65,5.6,5.6,6250,0
2015-02-20,5.66,5.68,5.6,5.68,10273,0
2015-02-23,5.69,5.8,5.2501,5.44,13681,0
2015-02-24,5.39,5.7,5.39,5.39,9408,0
2015-02-25,6.55,6.87,5.33,5.511,14682,0
2015-02-26,5.61,5.64,5.5,5.52,2720,0
2015-02-27,5.5,5.704,5.27,5.59,8390,0
2015-03-02,5.65,5.65,5.39,5.57,1800,0
2015-03-03,5.52,5.7,5.33,5.4,7900,0
2015-03-04,5.54,5.84,5.32,5.42,10800,0
2015-03-05,5.75,6.35,5.5,6.03,24400,0
2015-03-06,6.14,6.31,5.95,6.22,22900,0
2015-03-09,6.1,6.1,5.91,6.05,9300,0
2015-03-10,5.95,6.22,5.88,6,6700,0
2015-03-11,6.01,6.44,6.01,6.33,13100,0
2015-03-12,6.41,6.77,6.11,6.6,25300,0
2015-03-13,6.74,6.88,6.49,6.67,23300,0
2015-03-16,6.62,7.09,6.6,6.95,79600,0
2015-03-17,6.9,7.22,6.75,7.11,39400,0
2015-03-18,7.24,7.25,7.08,7.22,35500,0
2015-03-19,7.22,7.33,7.1,7.22,27700,0
2015-03-20,7.17,7.29,7,7,22800,0
2015-03-23,7.15,7.19,7.05,7.06,36000,0
2015-03-24,7.05,7.17,7.04,7.15,10800,0
2015-03-25,7.05,7.19,7.05,7.05,14600,0
2015-03-26,7.05,7.08,7.05,7.06,2900,0
2015-03-27,7.11,7.12,7.01,7.05,9700,0
2015-03-30,7.06,7.06,7,7,8400,0
2015-03-31,7,7.06,7,7.05,8000,0
2015-04-01,7.05,7.13,7.05,7.1,3900,0
2015-04-02,7.16,7.31,7.1,7.29,40800,0
2015-04-06,7.3,7.34,7.09,7.12,14300,0
2015-04-07,7.22,7.33,7.1,7.19,20357,0
2015-04-08,7.29,7.3,7.11,7.16,6700,0
2015-04-09,7.2736,7.2736,7.11,7.2256,10067,0
2015-04-10,7.2,7.28,7.15,7.28,8300,0
2015-04-13,7.44,7.44,7.32,7.44,19100,0
2015-04-14,7.64,8,7.56,7.85,123100,0
2015-04-15,7.76,7.91,7.3,7.44,49931,0
2015-04-16,7.31,7.36,6.45,6.66,99594,0
2015-04-17,6.52,6.75,6.4,6.66,13000,0
2015-04-20,6.639,6.639,6.35,6.42,15366,0
2015-04-21,6.64,6.64,6.3,6.51,10473,0
2015-04-22,6.57,6.57,6.201,6.43,10763,0
2015-04-23,6.73,6.73,6.51,6.51,7300,0
2015-04-24,6.44,6.58,6.22,6.56,9900,0
2015-04-27,6.55,6.61,6.18,6.24,8300,0
2015-04-28,6.47,6.6,6.22,6.53,13900,0
2015-04-29,6.42,6.45,6.26,6.26,2200,0
2015-04-30,6.15,6.24,6.02,6.17,5900,0
2015-05-01,6.22,6.23,6.13,6.21,2600,0
2015-05-04,6.11,6.11,5.55,5.89,18800,0
2015-05-05,5.99,5.99,5.75,5.87,5300,0
2015-05-06,5.7501,5.885,5.7501,5.88,3478,0
2015-05-07,5.88,5.9172,5.771,5.9,4895,0
2015-05-08,6.09,6.24,5.95,5.95,3400,0
2015-05-11,5.91,6.15,5.77,5.99,5300,0
2015-05-12,5.9,6.06,5.9,6.06,4600,0
2015-05-13,6.18,6.22,5.94,6.06,7700,0
2015-05-14,6.2,6.2,5.81,5.92,12500,0
2015-05-15,6.1999,6.1999,5.41,5.702,44060,0
2015-05-18,5.8,5.8,5.4,5.4,16400,0
2015-05-19,5.4,5.6,5.29,5.6,9600,0
2015-05-20,5.6,5.6,5.29,5.58,12400,0
2015-05-21,5.55,5.67,5.53,5.54,8100,0
2015-05-22,5.32,5.56,5.27,5.4,8300,0
2015-05-26,5.39,5.58,5.28,5.3605,18047,0
2015-05-27,5.33,5.52,5.33,5.35,900,0
2015-05-28,5.31,5.4,5.28,5.3,16413,0
2015-05-29,5.28,5.38,5.25,5.25,12800,0
2015-06-01,5.25,5.67,5.15,5.22,148200,0
2015-06-02,5.1501,5.57,5.1501,5.17,7009,0
2015-06-03,5.2,5.37,5.15,5.17,10400,0
2015-06-04,5.15,5.22,4.93,5,23600,0
2015-06-05,5.11,5.16,5.1,5.1,2500,0
2015-06-08,5.1,5.16,5.03,5.03,5000,0
2015-06-09,5,5.19,4.99,5.1899,7381,0
2015-06-10,5.02,5.19,4.99,5.12,9417,0
2015-06-11,5,5.19,5,5.07,1948,0
2015-06-12,5.05,5.12,5.05,5.12,700,0
2015-06-15,5.15,5.15,5.01,5.05,5200,0
2015-06-16,5.17,5.44,5.03,5.38,27700,0
2015-06-17,5.4,5.71,5.3,5.35,6000,0
2015-06-18,5.68,5.7,5.08,5.23,33000,0
2015-06-19,5.16,5.22,5,5,10500,0
2015-06-22,5.08,5.13,4.87,5,42100,0
2015-06-23,4.99,5,4.43,4.86,24804,0
2015-06-24,5,6.36,5,5.68,196200,0
2015-06-25,5.78,6.16,5.5,5.71,68300,0
2015-06-26,5.82,5.83,5.28,5.28,39100,0
2015-06-29,5.22,5.59,5.16,5.16,10100,0
2015-06-30,5.403,5.45,5.2001,5.23,7193,0
2015-07-01,5.3,5.38,5.08,5.14,9600,0
2015-07-02,5.14,5.15,5.05,5.05,4900,0
2015-07-06,5.08,5.22,4.8,4.92,35400,0
2015-07-07,4.81,4.92,4.65,4.89,29700,0
2015-07-08,4.93,5.19,4.9,4.95,13400,0
2015-07-09,4.99,5.29,4.99,5.25,4000,0
2015-07-10,5.29,6.05,5.27,5.85,31600,0
2015-07-13,6.01,6.32,4.86,6.25,68500,0
2015-07-14,6.25,6.27,5.78,6.07,19585,0
2015-07-15,5.7,5.95,5.7,5.74,6658,0
2015-07-16,5.87,6.09,5.86,5.94,8200,0
2015-07-17,5.83,5.96,5.61,5.71,4900,0
2015-07-20,5.86,5.86,5.6,5.61,5900,0
2015-07-21,5.63,5.78,5.54,5.54,3900,0
2015-07-22,5.64,5.64,5.64,5.64,400,0
2015-07-23,5.75,5.75,5.2,5.3,13800,0
2015-07-24,5.39,5.45,5.25,5.27,19400,0
2015-07-27,5.26,5.26,4.94,4.97,15200,0
2015-07-28,5.1,5.28,5.03,5.11,8200,0
2015-07-29,5.01,5.14,5.01,5.1,4300,0
2015-07-30,5.03,5.03,4.9,5,16200,0
2015-07-31,5.24,5.24,5.08,5.23,4800,0
2015-08-03,5.0183,5.14,5.0183,5.13,3812,0
2015-08-04,5.1,5.12,4.95,5,10400,0
2015-08-05,4.89,5.14,4.89,4.99,7000,0
2015-08-06,4.98,4.99,4.65,4.8299,23918,0
2015-08-07,4.65,4.65,4.36,4.5,34200,0
2015-08-10,4.5,4.66,4.5,4.6,4700,0
2015-08-11,4.52,4.8019,4.52,4.55,9597,0
2015-08-12,4.63,4.64,4.55,4.55,1600,0
2015-08-13,4.72,4.93,4.6,4.9,9000,0
2015-08-14,4.61,4.88,4.2,4.51,70600,0
2015-08-17,4.59,4.66,4.51,4.63,12400,0
2015-08-18,5.55,7.17,5.06,5.11,2730000,0
2015-08-19,5,5.09,4,4.16,472000,0
2015-08-20,4.56,4.56,4.11,4.25,301900,0
2015-08-21,4.23,4.4,3.9,4,199200,0
2015-08-24,3.6,3.79,2.8,3.7,134437,0
2015-08-25,3.85,4.09,3.72,3.73,84600,0
2015-08-26,4,4.1,3.75,3.9,79300,0
2015-08-27,3.99,4.1,3.9,3.92,49400,0
2015-08-28,3.99,4.04,3.69,3.75,73400,0
2015-08-31,3.79,3.91,3.75,3.89,38600,0
2015-09-01,3.79,3.87,3.32,3.42,75100,0
2015-09-02,3.39,3.55,3.25,3.32,41400,0
2015-09-03,3.32,3.62,3.32,3.58,78800,0
2015-09-04,3.59,3.68,3.46,3.58,31000,0
2015-09-08,3.61,3.66,3.46,3.48,24600,0
2015-09-09,3.49,3.5,3.27,3.3,34400,0
2015-09-10,3.29,3.35,3.27,3.29,11220,0
2015-09-11,3.37,3.41,3.33,3.38,11200,0
2015-09-14,3.38,3.7,3.35,3.35,16700,0
2015-09-15,3.96,5.09,3.57,3.65,4433900,0
2015-09-16,3.55,3.56,3.27,3.27,336800,0
2015-09-17,3.27,3.32,3.08,3.24,157552,0
2015-09-18,3.18,3.25,3.06,3.2,133800,0
2015-09-21,3.23,3.23,3.05,3.07,112700,0
2015-09-22,3.07,3.16,2.86,2.94,121500,0
2015-09-23,3.16,3.75,3.05,3.5,514900,0
2015-09-24,3.44,3.4499,3.14,3.14,192126,0
2015-09-25,3.26,3.26,2.91,2.95,111600,0
2015-09-28,3.02,3.0434,2.77,2.84,82671,0
2015-09-29,2.84,2.84,2.54,2.56,105100,0
2015-09-30,2.6,2.93,2.6,2.91,93800,0
2015-10-01,3.23,4.5,3.07,3.15,4058900,0
2015-10-02,3.16,3.4,3.02,3.34,450000,0
2015-10-05,3.37,3.69,3.3655,3.49,256124,0
2015-10-06,3.5,3.55,3.18,3.3,240500,0
2015-10-07,3.53,4.33,3.41,3.95,1452500,0
2015-10-08,3.88,4.57,3.79,4.21,1092500,0
2015-10-09,4.19,4.47,4.12,4.35,338600,0
2015-10-12,4.27,4.2995,3.91,4.08,166552,0
2015-10-13,4.03,4.21,3.96,4.03,111300,0
2015-10-14,4,4.08,3.9,3.99,43600,0
2015-10-15,3.97,4.15,3.93,4.09,31800,0
2015-10-16,4.05,4.2,3.78,3.88,127100,0
2015-10-19,3.9,3.94,3.75,3.81,41900,0
2015-10-20,3.8,3.9,3.76,3.7711,74092,0
2015-10-21,3.76,3.81,3.6,3.73,55100,0
2015-10-22,3.69,3.76,3.55,3.65,30400,0
2015-10-23,3.66,3.78,3.56,3.61,32000,0
2015-10-26,3.6,3.7,3.54,3.54,81400,0
2015-10-27,3.6,3.68,3.5,3.5,45600,0
2015-10-28,3.51,3.77,3.5,3.72,32100,0
2015-10-29,3.7,3.92,3.62,3.7,12600,0
2015-10-30,3.71,3.71,3.58,3.7,8200,0
2015-11-02,3.8,3.955,3.68,3.83,26980,0
2015-11-03,3.75,3.83,3.55,3.61,73900,0
2015-11-04,3.61,3.84,3.61,3.76,78165,0
2015-11-05,3.74,3.78,3.59,3.62,104100,0
2015-11-06,3.74,3.74,3.49,3.68,78800,0
2015-11-09,3.63,3.71,3.549,3.59,54199,0
2015-11-10,3.54,3.65,3.52,3.58,66900,0
2015-11-11,3.6,3.65,3.51,3.54,108800,0
2015-11-12,3.53,3.62,3.35,3.42,62200,0
2015-11-13,3.39,3.51,3.29,3.32,64000,0
2015-11-16,3.48,3.48,3.25,3.27,61400,0
2015-11-17,3.32,3.46,3.12,3.22,62000,0
2015-11-18,3.28,3.36,3.11,3.25,40700,0
2015-11-19,3.33,3.33,3.15,3.22,46700,0
2015-11-20,3.1,3.26,3.04,3.22,36400,0
2015-11-23,3.27,3.65,3.27,3.56,97700,0
2015-11-24,3.62,3.68,3.47,3.68,80800,0
2015-11-25,3.64,3.87,3.53,3.85,41200,0
2015-11-27,3.82,3.97,3.82,3.85,17700,0
2015-11-30,3.85,3.89,3.74,3.84,40300,0
2015-12-01,3.88,3.88,3.64,3.7,40308,0
2015-12-02,3.7,3.8,3.58,3.6,54643,0
2015-12-03,3.64,3.71,3.28,3.655,60747,0
2015-12-04,3.62,3.71,3.38,3.52,9000,0
2015-12-07,3.49,3.49,3.29,3.3,42800,0
2015-12-08,3.31,3.3899,3.2,3.26,86510,0
2015-12-09,3.26,3.32,3.18,3.19,25500,0
2015-12-10,3.24,3.28,3.12,3.13,58200,0
2015-12-11,3.12,3.22,3.1,3.16,44700,0
2015-12-14,3.05,3.254,3.05,3.06,72551,0
2015-12-15,3.08,3.14,2.88,2.88,48300,0
2015-12-16,3.05,3.39,2.88,3.38,106400,0
2015-12-17,3.36,3.55,3.17,3.26,103000,0
2015-12-18,3.3,3.45,3.15,3.2,54300,0
2015-12-21,3.27,3.45,3.14,3.29,59300,0
2015-12-22,3.35,3.35,3,3.1,68077,0
2015-12-23,3.23,3.3,3.15,3.27,31300,0
2015-12-24,3.39,3.39,3.26,3.27,7325,0
2015-12-28,3.23,3.44,3.2101,3.41,48716,0
2015-12-29,3.36,3.45,3.23,3.29,87750,0
2015-12-30,3.33,3.41,3.2,3.22,31539,0
2015-12-31,3.24,3.37,3.13,3.3,52341,0
2016-01-04,3.27,3.4,3.21,3.26,33027,0
2016-01-05,3.31,3.34,3.16,3.25,28270,0
2016-01-06,3.2,3.239,3.1,3.15,11222,0
2016-01-07,3.16,3.38,3,3.04,159253,0
2016-01-08,3.05,3.09,2.93,2.96,41493,0
2016-01-11,2.96,3.03,2.75,2.78,100449,0
2016-01-12,2.78,2.915,2.64,2.72,47747,0
2016-01-13,2.9675,2.9675,2.473,2.59,84133,0
2016-01-14,2.66,2.8,2.55,2.73,55583,0
2016-01-15,2.6944,2.77,2.62,2.69,9330,0
2016-01-19,2.73,2.75,2.47,2.65,45800,0
2016-01-20,2.6,2.8142,2.37,2.78,72335,0
2016-01-21,2.836,3.14,2.81,3.09,38451,0
2016-01-22,3.15,3.3451,3,3.23,64747,0
2016-01-25,3.38,3.41,3.17,3.26,13252,0
2016-01-26,3.4,3.4,3.27,3.34,26150,0
2016-01-27,3.37,3.37,3.102,3.23,40307,0
2016-01-28,3.21,3.21,3.034,3.07,7978,0
2016-01-29,3.09,3.36,3.09,3.16,34079,0
2016-02-01,3.2499,3.37,3.08,3.24,27503,0
2016-02-02,3.21,3.3157,3.07,3.11,5200,0
2016-02-03,3.07,3.12,3,3,7722,0
2016-02-04,2.95,3.23,2.95,3.12,3999,0
2016-02-05,3.1001,3.316,3.0201,3.04,10721,0
2016-02-08,2.995,2.995,2.83,2.83,6294,0
2016-02-09,2.8,2.8,2.67,2.76,8237,0
2016-02-10,2.7533,2.87,2.7533,2.76,3135,0
2016-02-11,2.67,2.826,2.38,2.75,27902,0
2016-02-12,2.85,3.26,2.65,2.82,26296,0
2016-02-16,3.04,3.1999,2.79,2.84,31475,0
2016-02-17,3,3.702,3,3.47,142132,0
2016-02-18,3.5,3.5,3.24,3.342,30558,0
2016-02-19,3.37,3.48,3.37,3.46,16151,0
2016-02-22,3.41,3.58,3.41,3.57,17773,0
2016-02-23,3.4666,3.6,3.45,3.5,26856,0
2016-02-24,3.45,3.5,3.31,3.48,21627,0
2016-02-25,3.53,3.68,3.33,3.35,4704,0
2016-02-26,3.4,3.66,3.33,3.33,4891,0
2016-02-29,3.47,3.5,3.43,3.43,9225,0
2016-03-01,3.48,3.5,3.4,3.44,12326,0
2016-03-02,3.37,3.6,3.37,3.59,17796,0
2016-03-03,3.6489,3.99,3.49,3.53,49984,0
2016-03-04,3.6,3.76,3.49,3.76,26018,0
2016-03-07,3.8,3.99,3.8,3.88,44033,0
2016-03-08,3.96,4,3.83,3.92,11415,0
2016-03-09,3.91,4.37,3.91,4.1976,44238,0
2016-03-10,4.27,4.35,4.2,4.27,24808,0
2016-03-11,4.3701,4.75,4.3701,4.63,56975,0
2016-03-14,4.75,5.4799,4.75,5.3,129004,0
2016-03-15,5.22,5.3799,4.37,4.76,123219,0
2016-03-16,4.96,4.96,4.4,4.57,74988,0
2016-03-17,4.7,5.11,4.25,4.53,40350,0
2016-03-18,4.42,4.6299,4.21,4.36,32264,0
2016-03-21,4.41,4.71,4.364,4.6294,23343,0
2016-03-22,4.63,4.9299,4.49,4.6899,16249,0
2016-03-23,4.7,4.7,4.34,4.63,20011,0
2016-03-24,4.47,4.85,4.36,4.63,12995,0
2016-03-28,4.61,4.8895,4.61,4.83,14072,0
2016-03-29,4.823,4.85,4.71,4.71,7257,0
2016-03-30,4.83,4.84,4.76,4.82,7604,0
2016-03-31,4.91,5.14,4.91,5.09,41529,0
2016-04-01,4.89,5.14,4.89,5.06,24532,0
2016-04-04,5.16,5.25,5.06,5.19,24632,0
2016-04-05,5.22,5.6299,5.18,5.5,71097,0
2016-04-06,5.43,5.55,5.11,5.19,51366,0
2016-04-07,5.21,5.5,5.19,5.34,59457,0
2016-04-08,5.5,5.5,5.1,5.18,43155,0
2016-04-11,5.11,5.37,5.11,5.21,23294,0
2016-04-12,5.18,5.2,4.88,5.135,25318,0
2016-04-13,5.14,5.18,4.9101,5.12,25158,0
2016-04-14,4.94,5.19,4.57,4.775,53290,0
2016-04-15,4.84,4.8753,4.59,4.76,10155,0
2016-04-18,4.73,5.25,4.6656,5.2,32948,0
2016-04-19,5.1464,5.55,5.02,5.16,134621,0
2016-04-20,5.282,5.5,5.01,5.17,33616,0
2016-04-21,5.02,5.215,5.01,5.21,19707,0
2016-04-22,5.07,5.22,4.86,5.06,27737,0
2016-04-25,5.24,5.25,4.87,5.25,45649,0
2016-04-26,5.25,5.29,5.0291,5.21,50442,0
2016-04-27,5.22,5.22,4.8,4.81,44662,0
2016-04-28,4.87,5.0925,4.78,4.99,23677,0
2016-04-29,5.03,5.06,4.75,4.76,21997,0
2016-05-02,4.74,5.02,4.74,4.83,19260,0
2016-05-03,4.79,5.1,4.79,4.93,14491,0
2016-05-04,5.1199,5.1199,4.82,4.95,31369,0
2016-05-05,5.0999,5.0999,4.95,5.0299,14932,0
2016-05-06,4.93,5.04,4.93,5.04,13765,0
2016-05-09,4.92,5.05,4.92,4.99,9549,0
2016-05-10,4.9883,5.05,4.96,5,11695,0
2016-05-11,5.0299,5.25,4.9601,5.03,48024,0
2016-05-12,5.14,5.205,4.99,5.03,16552,0
2016-05-13,5.08,5.2,5.08,5.11,8120,0
2016-05-16,5.25,5.5,5.2,5.4298,119447,0
2016-05-17,5.5,5.8,5.4828,5.7,92682,0
2016-05-18,5.77,5.9299,5.56,5.64,32792,0
2016-05-19,5.62,5.83,5.2,5.478,27855,0
2016-05-20,5.47,5.63,5.31,5.48,34953,0
2016-05-23,5.52,5.745,5.1,5.21,50211,0
2016-05-24,5.51,5.54,5.19,5.38,27766,0
2016-05-25,5.14,5.53,5.06,5.24,58346,0
2016-05-26,5.3664,5.56,5.28,5.36,30890,0
2016-05-27,5.49,5.58,5.3935,5.52,19550,0
2016-05-31,5.45,5.6099,5.28,5.39,35796,0
2016-06-01,5.5,5.7,5.18,5.61,57760,0
2016-06-02,5.53,5.7343,5.51,5.5101,23665,0
2016-06-03,5.559,5.64,5.296,5.54,13541,0
2016-06-06,5.51,5.6,5.35,5.41,29832,0
2016-06-07,5.59,5.59,5.3,5.3,44438,0
2016-06-08,5.3,5.34,5.16,5.22,18876,0
2016-06-09,5.33,5.33,5.16,5.3,14221,0
2016-06-10,5.3,5.35,5.22,5.29,20740,0
2016-06-13,5.25,5.37,5.25,5.3,21714,0
2016-06-14,5.3,5.52,5.3,5.51,17086,0
2016-06-15,5.38,6.12,5.38,6.04,152661,0
2016-06-16,6.04,6.1,5.92,6.09,32123,0
2016-06-17,6.15,6.48,5.9988,6.38,41988,0
2016-06-20,6.31,6.98,6.31,6.98,132723,0
2016-06-21,7,7.03,6.5101,6.71,98116,0
2016-06-22,6.65,6.65,6.2,6.37,53438,0
2016-06-23,6.36,6.93,6.3,6.41,57111,0
2016-06-24,6.25,6.8789,5.24,6.26,122576,0
2016-06-27,6.3,6.39,6.25,6.26,30896,0
2016-06-28,6.32,6.9,6.3,6.66,56504,0
2016-06-29,6.7,6.98,6.1152,6.98,52642,0
2016-06-30,7.15,7.15,6.61,6.85,41300,0
2016-07-01,6.85,7.2051,6.73,7.18,35447,0
2016-07-05,7.18,7.22,6.5,6.56,145392,0
2016-07-06,6.5,6.97,6.5,6.51,64040,0
2016-07-07,6.57,7.35,6.57,7.02,106230,0
2016-07-08,7.2,8.5,7.04,8.38,245162,0
2016-07-11,8.55,9.94,8.21,9.73,221722,0
2016-07-12,9.48,10.61,9.2,10.39,268888,0
2016-07-13,10.3,11.11,9.4215,10.82,210005,0
2016-07-14,10.47,10.8,10.0217,10.3,113771,0
2016-07-15,10.56,10.79,10.1001,10.73,78570,0
2016-07-18,2.44,3.6,2.37,2.89,8958155,0
2016-07-19,2.85,2.89,2.37,2.47,2471305,0
2016-07-20,2.3,2.4,1.96,2.01,2986978,0
2016-07-21,2.05,2.05,1.8,1.84,1074790,0
2016-07-22,1.87,1.89,1.72,1.79,704999,0
2016-07-25,1.78,1.78,1.56,1.63,996236,0
2016-07-26,1.67,1.67,1.52,1.59,909002,0
2016-07-27,1.59,2.05,1.56,2.05,4095725,0
2016-07-28,2.72,3.28,2.51,3.03,27371065,0
2016-07-29,3.63,4.19,2.5,2.61,27253821,0
2016-08-01,2.82,2.89,2.65,2.66,3317595,0
2016-08-02,2.63,2.7,2.4,2.51,1902560,0
2016-08-03,2.49,2.83,2.44,2.63,2250080,0
2016-08-04,2.71,2.829,2.51,2.56,4589502,0
2016-08-05,2.69,2.69,2.43,2.53,1379115,0
2016-08-08,2.47,2.6,2.43,2.45,896071,0
2016-08-09,2.44,2.47,2.07,2.24,1397075,0
2016-08-10,2.22,2.3,2.04,2.16,807286,0
2016-08-11,2.15,2.27,2.1,2.23,571058,0
2016-08-12,2.21,2.44,2.18,2.34,982105,0
2016-08-15,2.5,2.62,2.4,2.6,1815205,0
2016-08-16,2.34,2.44,2.26,2.29,1450071,0
2016-08-17,2.28,2.31,2.15,2.21,648075,0
2016-08-18,2.24,2.26,2.15,2.2,355703,0
2016-08-19,2.21,2.214,2.16,2.18,352782,0
2016-08-22,2.2,2.22,2.111,2.13,245862,0
2016-08-23,2.12,2.17,2.07,2.07,311130,0
2016-08-24,2.1,2.12,1.925,1.99,580917,0
2016-08-25,1.99,2.09,1.96,1.97,531637,0
2016-08-26,1.95,2.09,1.95,2,271859,0
2016-08-29,2.02,2.08,1.95,2.01,346160,0
2016-08-30,2.01,2.06,1.97,1.97,156248,0
2016-08-31,1.97,2.04,1.89,1.92,539610,0
2016-09-01,1.92,1.945,1.86,1.88,225120,0
2016-09-02,1.89,1.89,1.8,1.86,198133,0
2016-09-06,1.85,1.88,1.75,1.84,284254,0
2016-09-07,2,2.2799,2,2.07,2884126,0
2016-09-08,2.1,2.2,2.0201,2.09,570976,0
2016-09-09,2.07,2.0999,2,2.03,351643,0
2016-09-12,2,2.03,1.91,1.99,278725,0
2016-09-13,1.98,2,1.88,1.89,282724,0
2016-09-14,1.88,2,1.87,1.92,212753,0
2016-09-15,1.94,1.9699,1.88,1.9201,141873,0
2016-09-16,1.91,1.95,1.88,1.9,156282,0
2016-09-19,1.94,1.94,1.88,1.93,135063,0
2016-09-20,1.92,1.92,1.88,1.88,282228,0
2016-09-21,1.92,1.92,1.83,1.89,224335,0
2016-09-22,1.9,2.07,1.87,2.01,645393,0
2016-09-23,2.03,2.08,1.95,2.02,349754,0
2016-09-26,2.04,2.04,1.93,1.97,149079,0
2016-09-27,1.98,2.14,1.96,2.1,689026,0
2016-09-28,2.28,2.41,2.12,2.31,2220718,0
2016-09-29,2.31,2.31,2.15,2.19,501673,0
2016-09-30,2.18,2.25,2.06,2.25,389026,0
2016-10-03,2.28,2.29,2.13,2.18,273896,0
2016-10-04,2.22,2.27,2.13,2.2,600352,0
2016-10-05,2.21,2.2299,2.14,2.2,276628,0
2016-10-06,2.22,2.26,2.15,2.19,294186,0
2016-10-07,2.17,2.243,2.06,2.15,265583,0
2016-10-10,2.14,2.172,1.97,2.09,301375,0
2016-10-11,2.1,2.14,2.007,2.03,292696,0
2016-10-12,2.02,2.0201,1.92,1.92,287038,0
2016-10-13,1.92,1.97,1.91,1.91,167049,0
2016-10-14,1.9,1.96,1.8801,1.91,115114,0
2016-10-17,1.92,1.9268,1.81,1.9,304352,0
2016-10-18,1.9,1.94,1.82,1.9,104513,0
2016-10-19,1.91,1.94,1.86,1.88,66164,0
2016-10-20,1.85,1.9299,1.83,1.91,72968,0
2016-10-21,1.87,1.8899,1.78,1.84,270726,0
2016-10-24,1.84,1.86,1.81,1.81,134229,0
2016-10-25,1.8,1.85,1.78,1.79,104104,0
2016-10-26,1.78,1.85,1.75,1.77,165904,0
2016-10-27,1.71,1.8,1.71,1.78,144692,0
2016-10-28,1.76,1.7774,1.71,1.71,145564,0
2016-10-31,1.7,1.714,1.58,1.59,244731,0
2016-11-01,1.62,1.6505,1.6,1.6,117825,0
2016-11-02,1.6,1.6399,1.56,1.6,108949,0
2016-11-03,1.6,1.6399,1.58,1.59,45820,0
2016-11-04,1.58,1.63,1.56,1.59,144679,0
2016-11-07,1.62,1.64,1.58,1.61,184210,0
2016-11-08,1.5756,1.5921,1.57,1.59,102933,0
2016-11-09,1.55,1.6259,1.4,1.4899,462132,0
2016-11-10,1.4,1.74,1.35,1.69,691272,0
2016-11-11,1.68,1.75,1.58,1.67,253801,0
2016-11-14,1.65,1.69,1.59,1.65,136629,0
2016-11-15,1.65,1.67,1.58,1.63,88443,0
2016-11-16,1.61,1.85,1.61,1.76,358848,0
2016-11-17,1.73,1.84,1.7,1.7501,139148,0
2016-11-18,1.82,1.82,1.71,1.77,414244,0
2016-11-21,1.8,1.84,1.73,1.76,82062,0
2016-11-22,1.77,1.81,1.7527,1.8,122191,0
2016-11-23,1.82,2.05,1.75,1.93,839765,0
2016-11-25,1.9,1.9472,1.85,1.87,49319,0
2016-11-28,1.89,1.9,1.667,1.71,227335,0
2016-11-29,1.68,1.7103,1.64,1.68,122542,0
2016-11-30,1.74,1.74,1.6,1.64,76787,0
2016-12-01,1.66,1.684,1.57,1.58,72069,0
2016-12-02,1.58,1.67,1.5101,1.59,90104,0
2016-12-05,1.6,1.62,1.54,1.6,71165,0
2016-12-06,1.59,1.6099,1.46,1.56,167885,0
2016-12-07,1.53,1.61,1.47,1.5514,81140,0
2016-12-08,1.55,1.59,1.5,1.54,131311,0
2016-12-09,1.55,1.6,1.5,1.54,124493,0
2016-12-12,1.54,1.56,1.47,1.4874,102053,0
2016-12-13,1.49,1.51,1.45,1.5,111763,0
2016-12-14,1.48,1.54,1.44,1.45,42781,0
2016-12-15,1.44,1.5065,1.42,1.45,60858,0
2016-12-16,2.12,2.52,1.96,2.07,21997100,0
2016-12-19,2,2.11,1.731,2,3044203,0
2016-12-20,2,2.2,1.98,2.1,1781658,0
2016-12-21,2.1,2.18,2.05,2.1,784638,0
2016-12-22,2.13,2.15,2.01,2.02,424541,0
2016-12-23,2.03,2.03,1.96,2.01,402070,0
2016-12-27,2,2.09,1.96,2.03,545345,0
2016-12-28,2.05,2.08,1.98,2.03,144104,0
2016-12-29,2.0203,2.05,1.98,2.03,287768,0
2016-12-30,2.04,2.07,1.982,2.02,136006,0
2017-01-03,2.01,2.07,1.87,2.07,354830,0
2017-01-04,3,3.5,2.58,2.69,15278824,0
2017-01-05,3.1,3.1,2.73,2.93,3048892,0
2017-01-06,2.8,2.8699,2.7,2.71,956921,0
2017-01-09,2.66,2.79,2.65,2.65,610611,0
2017-01-10,2.65,2.68,2.49,2.54,683347,0
2017-01-11,2.55,2.55,2.35,2.4,789976,0
2017-01-12,2.5,2.5,2.27,2.27,333575,0
2017-01-13,2.22,2.38,2.16,2.35,345225,0
2017-01-17,2.33,2.45,2.3,2.39,162783,0
2017-01-18,2.39,2.4375,2.33,2.36,190493,0
2017-01-19,2.34,2.42,2.28,2.3,164554,0
2017-01-20,2.3,2.35,2.27,2.282,91240,0
2017-01-23,2.28,2.33,2.23,2.3,108645,0
2017-01-24,2.3,2.35,2.25,2.3,101992,0
2017-01-25,2.3,2.39,2.28,2.36,157833,0
2017-01-26,2.37,2.46,2.35,2.45,149890,0
2017-01-27,2.45,2.57,2.42,2.48,371286,0
2017-01-30,2.5171,2.93,2.31,2.85,1386464,0
2017-01-31,2.9,3.15,2.72,2.81,1647141,0
2017-02-01,2.79,2.916,2.65,2.81,353450,0
2017-02-02,2.8,2.8075,2.7,2.72,213152,0
2017-02-03,2.82,2.82,2.65,2.68,248536,0
2017-02-06,2.61,2.71,2.47,2.5,332164,0
2017-02-07,2.48,2.65,2.41,2.64,389241,0
2017-02-08,2.65,2.65,2.56,2.62,105350,0
2017-02-09,2.62,2.66,2.56,2.6,107188,0
2017-02-10,2.62,2.9,2.601,2.71,513576,0
2017-02-13,2.74,2.74,2.6,2.61,228727,0
2017-02-14,2.59,2.69,2.56,2.61,107419,0
2017-02-15,4,4.55,3.37,3.4,20476594,0
2017-02-16,3.25,3.29,2.9,2.98,3108311,0
2017-02-17,3.06,3.4,2.9501,3.4,1570699,0
2017-02-21,3.3,3.54,3.06,3.37,1689664,0
2017-02-22,3.34,3.37,3.13,3.2,559869,0
2017-02-23,3.2,3.2758,3.03,3.132,568778,0
2017-02-24,3.05,3.18,3.05,3.09,302809,0
2017-02-27,3.42,3.42,3.1914,3.24,713666,0
2017-02-28,3.21,3.58,3.17,3.29,1380374,0
2017-03-01,3.3,3.4,3.2,3.35,443520,0
2017-03-02,3.32,3.56,3.27,3.34,674354,0
2017-03-03,3.31,3.4,3.3,3.36,325047,0
2017-03-06,3.31,3.4,3.26,3.29,236187,0
2017-03-07,3.25,3.39,3.1,3.17,510925,0
2017-03-08,3.2,3.2799,3.18,3.26,236373,0
2017-03-09,3.23,3.28,3.19,3.24,121478,0
2017-03-10,3.25,3.26,3.11,3.12,219064,0
2017-03-13,3.06,3.25,3,3.13,542395,0
2017-03-14,3.12,3.16,3,3.02,280434,0
2017-03-15,3.04,3.16,3.02,3.16,281833,0
2017-03-16,3.26,3.26,2.97,3.03,387871,0
2017-03-17,3.05,3.1,2.97,3.06,334724,0
2017-03-20,3.06,3.06,2.9599,3.01,204050,0
2017-03-21,3.06,3.06,2.9,2.92,356481,0
2017-03-22,2.85,2.9024,2.6919,2.83,424032,0
2017-03-23,2.84,2.95,2.8,2.85,180147,0
2017-03-24,2.89,2.9446,2.82,2.86,152876,0
2017-03-27,2.82,3,2.82,3,197032,0
2017-03-28,2.96,3.09,2.9344,3.05,224551,0
2017-03-29,3.08,3.15,3.03,3.11,193088,0
2017-03-30,3.1,3.13,3.05,3.09,139146,0
2017-03-31,3.06,3.1143,3.06,3.1,81557,0
2017-04-03,3.08,3.12,3,3.09,139286,0
2017-04-04,3.35,3.6699,3.01,3.14,2211977,0
2017-04-05,3.11,3.1899,2.9356,3.03,472731,0
2017-04-06,3.04,3.0568,2.9,2.99,234737,0
2017-04-07,2.9444,2.9444,2.86,2.93,190855,0
2017-04-10,2.91,2.93,2.811,2.9,121979,0
2017-04-11,2.89,2.972,2.82,2.87,85141,0
2017-04-12,2.9,2.9,2.82,2.82,117557,0
2017-04-13,2.82,2.86,2.77,2.8,99541,0
2017-04-17,2.8,2.81,2.66,2.7,206709,0
2017-04-18,2.81,2.81,2.62,2.68,105682,0
2017-04-19,2.67,2.7,2.6,2.67,82491,0
2017-04-20,2.68,2.7,2.5,2.59,280653,0
2017-04-21,2.52,2.591,2.42,2.45,164536,0
2017-04-24,2.48,2.69,2.41,2.59,247665,0
2017-04-25,2.64,2.7157,2.52,2.66,122455,0
2017-04-26,2.65,2.77,2.63,2.77,145153,0
2017-04-27,2.76,2.7659,2.65,2.71,122913,0
2017-04-28,2.67,2.73,2.65,2.73,58786,0
2017-05-01,2.73,2.804,2.69,2.79,93235,0
2017-05-02,2.77,2.81,2.6327,2.74,172966,0
2017-05-03,2.71,2.74,2.66,2.7,43848,0
2017-05-04,2.72,2.72,2.66,2.69,52357,0
2017-05-05,2.69,2.81,2.64,2.8,95658,0
2017-05-08,2.8,2.85,2.7,2.75,93401,0
2017-05-09,2.71,2.76,2.7,2.74,73136,0
2017-05-10,2.75,2.77,2.66,2.75,34873,0
2017-05-11,2.72,2.73,2.67,2.7,25295,0
2017-05-12,2.66,2.6869,2.59,2.68,77571,0
2017-05-15,2.71,2.74,2.7,2.72,118798,0
2017-05-16,2.62,2.6799,2.56,2.63,89692,0
2017-05-17,2.6,2.6,2.55,2.56,65092,0
2017-05-18,2.52,2.7,2.52,2.63,61863,0
2017-05-19,2.68,2.72,2.5,2.63,78620,0
2017-05-22,2.63,2.63,2.55,2.62,33515,0
2017-05-23,2.62,2.62,2.5698,2.6,37162,0
2017-05-24,2.6,2.61,2.56,2.61,14194,0
2017-05-25,2.61,2.62,2.5339,2.56,44303,0
2017-05-26,2.55,2.59,2.51,2.57,57896,0
2017-05-30,2.57,2.59,2.4,2.43,159754,0
2017-05-31,2.45,2.54,2.4,2.4668,22338,0
2017-06-01,2.49,2.59,2.46,2.51,60932,0
2017-06-02,2.55,2.56,2.51,2.56,25190,0
2017-06-05,2.57,2.6,2.54,2.55,36044,0
2017-06-06,2.56,2.61,2.5,2.57,67077,0
2017-06-07,2.6,2.62,2.502,2.54,17384,0
2017-06-08,2.53,2.77,2.5038,2.65,104175,0
2017-06-09,2.65,2.69,2.52,2.52,51112,0
2017-06-12,2.48,2.65,2.48,2.55,91537,0
2017-06-13,2.59,2.61,2.54,2.58,25951,0
2017-06-14,2.57,2.59,2.54,2.59,24754,0
2017-06-15,2.53,2.69,2.53,2.53,109717,0
2017-06-16,2.54,2.54,2.48,2.48,66742,0
2017-06-19,2.5,2.5386,2.49,2.49,38372,0
2017-06-20,2.47,2.55,2.46,2.48,29681,0
2017-06-21,2.5,2.5299,2.45,2.49,36264,0
2017-06-22,2.49,2.56,2.45,2.56,35069,0
2017-06-23,2.57,2.61,2.54,2.61,81235,0
2017-06-26,2.6,2.61,2.56,2.6,46363,0
2017-06-27,2.58,2.65,2.57,2.59,83812,0
2017-06-28,2.6,2.69,2.51,2.55,81601,0
2017-06-29,2.619,2.619,2.51,2.54,38263,0
2017-06-30,2.54,2.59,2.54,2.5586,12442,0
2017-07-03,2.5744,2.585,2.54,2.57,26810,0
2017-07-05,2.57,2.62,2.54,2.56,34239,0
2017-07-06,2.54,2.59,2.54,2.59,39765,0
2017-07-07,2.62,2.62,2.5274,2.59,81109,0
2017-07-10,2.5501,2.588,2.51,2.52,48320,0
2017-07-11,2.52,2.6339,2.5,2.57,83406,0
2017-07-12,2.62,2.62,2.55,2.57,19100,0
2017-07-13,2.5653,2.6,2.56,2.58,10018,0
2017-07-14,2.55,2.62,2.55,2.59,49878,0
2017-07-17,2.59,2.62,2.51,2.52,101383,0
2017-07-18,2.53,2.54,2.52,2.53,36165,0
2017-07-19,2.55,2.55,2.51,2.52,48022,0
2017-07-20,2.54,2.54,2.46,2.48,85030,0
2017-07-21,2.48,2.52,2.47,2.52,18302,0
2017-07-24,2.5,2.509,2.46,2.46,38514,0
2017-07-25,2.46,2.48,2.4,2.4,71835,0
2017-07-26,2.4,2.49,2.4,2.4,49472,0
2017-07-27,2.44,2.44,2.25,2.32,108164,0
2017-07-28,2.3,2.45,2.25,2.31,72944,0
2017-07-31,2.29,2.3054,2.21,2.26,64589,0
2017-08-01,2.29,2.34,2.251,2.3,33187,0
2017-08-02,2.32,2.36,2.25,2.27,42253,0
2017-08-03,2.28,2.35,2.28,2.31,47463,0
2017-08-04,2.29,2.32,2.26,2.3,97875,0
2017-08-07,2.32,2.34,2.2925,2.31,32673,0
2017-08-08,2.3,2.35,2.26,2.31,47069,0
2017-08-09,2.26,2.32,2.26,2.27,24830,0
2017-08-10,2.26,2.29,2.2098,2.29,63834,0
2017-08-11,2.28,2.28,2.23,2.24,62045,0
2017-08-14,2.19,2.35,2.19,2.34,85918,0
2017-08-15,2.35,2.36,2.24,2.35,40902,0
2017-08-16,2.35,2.71,2.325,2.58,220309,0
2017-08-17,2.62,2.69,2.57,2.58,72518,0
2017-08-18,2.55,2.6,2.5,2.59,16601,0
2017-08-21,2.6,2.6,2.46,2.47,26409,0
2017-08-22,2.46,2.4952,2.414,2.47,32207,0
2017-08-23,2.45,2.5,2.45,2.49,25062,0
2017-08-24,2.45,2.54,2.4433,2.47,22677,0
2017-08-25,2.47,2.5517,2.45,2.51,19441,0
2017-08-28,2.41,2.54,2.4,2.43,50178,0
2017-08-29,2.4,2.64,2.4,2.55,82927,0
2017-08-30,2.56,2.605,2.49,2.58,55515,0
2017-08-31,2.57,2.6,2.51,2.52,21123,0
2017-09-01,2.54,2.64,2.41,2.6,30689,0
2017-09-05,2.62,2.65,2.57,2.63,63722,0
2017-09-06,2.65,2.94,2.63,2.92,283096,0
2017-09-07,2.95,2.95,2.78,2.82,234888,0
2017-09-08,2.83,2.87,2.75,2.83,63628,0
2017-09-11,2.89,2.89,2.751,2.83,67954,0
2017-09-12,2.99,2.99,2.71,2.95,180346,0
2017-09-13,2.92,3.28,2.85,3.28,405260,0
2017-09-14,3.31,3.45,3.1601,3.4,363556,0
2017-09-15,3.45,3.48,3.31,3.31,335880,0
2017-09-18,3.33,3.38,3.28,3.33,204611,0
2017-09-19,3.31,3.42,3.3,3.4,184882,0
2017-09-20,3.38,3.46,3.31,3.36,90695,0
2017-09-21,3.33,3.45,3.3066,3.41,124936,0
2017-09-22,3.4,3.57,3.3495,3.49,292751,0
2017-09-25,3.47,3.69,3.47,3.61,302843,0
2017-09-26,3.58,3.58,3.09,3.2,440587,0
2017-09-27,3.22,3.45,3.18,3.38,162725,0
2017-09-28,3.4,3.439,3.3375,3.4,54641,0
2017-09-29,3.4,3.435,3.32,3.35,39310,0
2017-10-02,3.35,3.38,3.3,3.32,53567,0
2017-10-03,3.33,3.34,3.26,3.31,80594,0
2017-10-04,3.28,3.48,3.28,3.46,179919,0
2017-10-05,3.5,3.84,3.5,3.61,538871,0
2017-10-06,3.82,3.82,3.62,3.65,256658,0
2017-10-09,3.62,3.86,3.62,3.77,348482,0
2017-10-10,3.8,3.86,3.75,3.84,143196,0
2017-10-11,3.85,3.93,3.821,3.88,285111,0
2017-10-12,3.89,3.94,3.67,3.73,238775,0
2017-10-13,3.74,3.83,3.73,3.81,82146,0
2017-10-16,3.85,3.88,3.67,3.72,98315,0
2017-10-17,3.75,3.8,3.51,3.53,225568,0
2017-10-18,3.5201,3.53,3.161,3.4,354797,0
2017-10-19,3.61,3.67,3.35,3.37,205526,0
2017-10-20,3.4,3.48,3.3439,3.44,72965,0
2017-10-23,3.89,4.09,2.82,3.2,5638099,0
2017-10-24,3.04,3.2,3.04,3.1,455200,0
2017-10-25,3.07,3.11,2.9601,3.09,368711,0
2017-10-26,3.07,3.07,2.765,2.87,422637,0
2017-10-27,2.93,2.99,2.87,2.94,238362,0
2017-10-30,2.98,2.98,2.86,2.93,218668,0
2017-10-31,2.96,3.1039,2.93,3.05,379953,0
2017-11-01,3.06,3.07,2.88,2.95,111447,0
2017-11-02,2.95,2.95,2.82,2.85,121900,0
2017-11-03,2.82,2.8457,2.73,2.81,84878,0
2017-11-06,2.81,2.82,2.66,2.73,233252,0
2017-11-07,2.75,2.87,2.52,2.67,275004,0
2017-11-08,2.68,2.76,2.64,2.75,89214,0
2017-11-09,2.82,2.86,2.72,2.79,356328,0
2017-11-10,2.75,2.82,2.75,2.8,86773,0
