Date,Open,High,Low,Close,Volume,OpenInt
2013-10-01,6.56,7.24,6.31,6.62,2079666,0
2013-10-02,6.65,7.15,6.65,6.95,311685,0
2013-10-03,6.9,6.97,6.85,6.9,109900,0
2013-10-04,6.95,7.2,6.8,7.15,61300,0
2013-10-07,7.93,9,7.37,8.5,381770,0
2013-10-08,8.49,9.19,7.83,7.94,284700,0
2013-10-09,7.53,7.6,6.06,6.7,381000,0
2013-10-10,7.4,7.4,6.5,6.96,91100,0
2013-10-11,7.1,7.25,6.8101,7.05,30595,0
2013-10-14,7.1,7.2,6.64,7.01,80100,0
2013-10-15,6.99,7.19,6.83,7.19,42450,0
2013-10-16,7.15,7.15,6.59,7,103429,0
2013-10-17,6.92,7.03,6.76,7.03,25900,0
2013-10-18,7.01,7.1,6.87,7,49900,0
2013-10-21,7,7.05,6.87,7,20300,0
2013-10-22,7.1,7.1,6.6,6.72,30000,0
2013-10-23,6.8,7.11,6.75,6.85,88300,0
2013-10-24,6.61,6.93,6.61,6.93,52900,0
2013-10-25,6.85,6.95,6.75,6.87,25000,0
2013-10-28,7.1,7.12,6.25,6.45,248900,0
2013-10-29,6.25,6.51,6.05,6.3,72100,0
2013-10-30,6.4,6.64,6.25,6.25,23900,0
2013-10-31,6.27,6.35,6,6,108503,0
2013-11-01,6.01,6.15,6,6.01,56200,0
2013-11-04,6.1,6.31,6,6.29,131600,0
2013-11-05,6.25,6.43,6.02,6.11,20995,0
2013-11-06,6.1,6.18,5.94,5.95,15600,0
2013-11-07,6,6.23,4.69,5,55700,0
2013-11-08,4.95,5.02,4.5,4.61,81800,0
2013-11-11,4.32,4.71,4.3,4.65,37900,0
2013-11-12,4.51,5.1498,4.51,4.77,69994,0
2013-11-13,4.83,5.509,4.83,5.16,53995,0
2013-11-14,4.97,5.05,4.5,4.86,72600,0
2013-11-15,4.93,5.42,4.9,5.1,22500,0
2013-11-18,5.14,5.15,4.9,4.95,7600,0
2013-11-19,5.12,5.12,4.95,5,5700,0
2013-11-20,5.16,5.2,4.95,4.96,17000,0
2013-11-21,5.02,5.04,4.95,5,5600,0
2013-11-22,5.12,5.31,4.95,5.06,46600,0
2013-11-25,5.1,5.39,5.05,5.05,45200,0
2013-11-26,5.16,5.33,5.05,5.25,33100,0
2013-11-27,5.26,5.49,5.26,5.46,3600,0
2013-11-29,5.44,5.84,5.44,5.6,17826,0
2013-12-02,5.7,5.89,5.5,5.64,22500,0
2013-12-03,5.77,6.1,5.75,5.94,56100,0
2013-12-04,6.25,6.25,5.9647,6.05,32490,0
2013-12-05,6.13,6.48,6.051,6.14,20897,0
2013-12-06,6.14,6.48,5.96,6.33,17300,0
2013-12-09,6.44,6.48,6.11,6.34,18800,0
2013-12-10,6.4,6.4,6.21,6.4,16700,0
2013-12-11,6.11,6.9,6.11,6.41,28800,0
2013-12-12,6.55,7,6.51,7,61600,0
2013-12-13,7.08,7.2,7.05,7.2,44700,0
2013-12-16,7.2,7.48,6.42,7,44000,0
2013-12-17,6.99,7.53,6.711,6.84,34850,0
2013-12-18,7.07,7.7,6.81,7.19,29400,0
2013-12-19,7.33,7.5,7.06,7.19,12700,0
2013-12-20,7.27,7.34,6.75,6.82,102300,0
2013-12-23,6.89,6.89,6.36,6.55,26900,0
2013-12-24,6.11,6.83,6.061,6.83,10008,0
2013-12-26,6.68,7.04,6.41,7.01,29700,0
2013-12-27,6.97,6.97,6.97,6.97,200,0
2013-12-30,6.51,6.9,6.5,6.61,8300,0
2013-12-31,6.72,6.72,6.16,6.28,20513,0
2014-01-02,6.35,6.99,6.3,6.36,38429,0
2014-01-03,6.4,6.87,6.25,6.82,35270,0
2014-01-06,6.36,6.79,6.36,6.55,32400,0
2014-01-07,6.36,6.88,6.25,6.37,24100,0
2014-01-08,6.45,6.85,6.32,6.84,53900,0
2014-01-09,6.52,6.8,6.38,6.62,17000,0
2014-01-10,6.66,6.85,6.37,6.61,16600,0
2014-01-13,6.5,6.85,6.38,6.43,31400,0
2014-01-14,6.5,6.82,6.38,6.55,26500,0
2014-01-15,6.78,6.78,6.4504,6.635,36615,0
2014-01-16,6.95,6.96,6.63,6.95,92900,0
2014-01-17,6.83,7.5,6.81,7.16,98500,0
2014-01-21,7.2,7.49,6.88,6.88,61200,0
2014-01-22,7.12,7.5,6.99,7.02,82000,0
2014-01-23,7.05,7.2,6.59,6.8,39800,0
2014-01-24,6.8,6.95,6.78,6.92,10899,0
2014-01-27,6.99,6.99,6.2,6.26,71300,0
2014-01-28,6.25,6.68,6.24,6.25,6301,0
2014-01-29,6.42,6.86,5.98,6.11,40100,0
2014-01-30,6.25,6.49,6.25,6.26,10300,0
2014-01-31,6.57,6.57,6.1,6.2,21600,0
2014-02-03,6.27,6.278,6.145,6.2499,2480,0
2014-02-04,6.27,6.3955,6.1,6.17,4426,0
2014-02-05,6.13,6.357,6.05,6.12,22376,0
2014-02-06,6.36,6.36,5.95,6.07,32300,0
2014-02-07,6.23,6.4299,5.98,6.2,9690,0
2014-02-10,6.05,6.25,5.99,6,13670,0
2014-02-11,6.15,6.15,5.98,5.985,24170,0
2014-02-12,5.99,6.1,5.85,5.88,40532,0
2014-02-13,5.98,6.1,5.89,5.92,22667,0
2014-02-14,6.02,6.25,5.95,6.01,34076,0
2014-02-18,6.14,6.324,5.95,6,46386,0
2014-02-19,6,6.139,6,6.06,6868,0
2014-02-20,6.14,6.16,6,6,8400,0
2014-02-21,6.08,6.09,5.98,6,4771,0
2014-02-24,6.08,6.29,6,6.1,80720,0
2014-02-25,6.18,6.35,6.18,6.19,11696,0
2014-02-26,6.58,6.809,6.25,6.26,59641,0
2014-02-27,6.68,7.1,6.27,7.1,46446,0
2014-02-28,7,7.1799,6.9,6.97,38298,0
2014-03-03,7.03,9,6.7001,8.98,104134,0
2014-03-04,8.97,8.97,7.75,8.67,58825,0
2014-03-05,8.88,8.88,8.41,8.82,34944,0
2014-03-06,8.83,10,8.32,9.47,62023,0
2014-03-07,9.47,9.89,8.45,9.09,56941,0
2014-03-10,9.09,9.4299,8.7,9.04,31155,0
2014-03-11,9,9.2,8.64,8.99,32367,0
2014-03-12,8.75,9.0799,8.12,8.83,99582,0
2014-03-13,9.08,9.149,8.444,8.77,24868,0
2014-03-14,8.85,12.81,8.7,11.15,295227,0
2014-03-17,10.75,11.02,10.19,10.43,87278,0
2014-03-18,10.45,11.6,10.21,11.51,94532,0
2014-03-19,11.52,11.962,11.06,11.07,48419,0
2014-03-20,10.523,11.83,10.523,11.65,29578,0
2014-03-21,11.81,11.84,10.661,11.45,73867,0
2014-03-24,11.9,11.9,10.504,11.35,40267,0
2014-03-25,11.51,12.01,10.99,11,33949,0
2014-03-26,11.25,13.55,11.18,12.28,123900,0
2014-03-27,12.17,12.78,11.178,11.745,46284,0
2014-03-28,12.26,12.26,10.9,11.26,30440,0
2014-03-31,11.02,11.075,9.315,9.74,276653,0
2014-04-01,9.77,9.95,8.9,9,86265,0
2014-04-02,9,9.24,8.7037,9.14,102618,0
2014-04-03,8.95,8.95,8,8.57,110412,0
2014-04-04,8.69,8.84,7.5801,8.7,106022,0
2014-04-07,8.21,8.5501,8.06,8.36,25309,0
2014-04-08,8.25,8.49,7.85,7.92,38876,0
2014-04-09,7.95,8.2,7.6025,8.08,37338,0
2014-04-10,8.37,8.55,7.99,8.43,26335,0
2014-04-11,8.21,8.44,7.6547,8,34746,0
2014-04-14,7.63,8.05,7.63,7.66,12045,0
2014-04-15,7.58,7.6875,6.62,6.73,96589,0
2014-04-16,6.79,7.65,6.79,7.25,43482,0
2014-04-17,6.89,7.31,6.78,7,26425,0
2014-04-21,6.9,7.32,6.9,7.07,21803,0
2014-04-22,7.11,7.7,6.98,7.11,44733,0
2014-04-23,6.77,7.38,6.77,6.99,54120,0
2014-04-24,6.95,7.354,6.63,7.04,56579,0
2014-04-25,7.0047,7.0047,6.69,6.97,16975,0
2014-04-28,6.67,7.1,6.5501,7.02,69623,0
2014-04-29,7.05,7.33,6.95,7.24,75577,0
2014-04-30,7.1,7.25,6.85,6.88,55714,0
2014-05-01,7,7.24,6.84,7.2,53574,0
2014-05-02,7.06,7.2,6.75,7.105,28401,0
2014-05-05,7.14,7.2,7,7.01,40651,0
2014-05-06,7,7.09,6.91,7.09,2516,0
2014-05-07,6.9999,7.08,6.9256,6.96,11160,0
2014-05-08,6.96,7,6.75,6.84,25207,0
2014-05-09,6.85,7.1215,6.84,6.85,5804,0
2014-05-12,6.86,7,6.55,6.91,11780,0
2014-05-13,6.85,6.86,6.45,6.56,20631,0
2014-05-14,6.62,6.98,6.54,6.55,8587,0
2014-05-15,6.57,6.99,6.43,6.69,10432,0
2014-05-16,6.59,6.79,6.59,6.65,2883,0
2014-05-19,6.74,6.949,6.56,6.6,21815,0
2014-05-20,6.6,6.6,6.45,6.46,5632,0
2014-05-21,6.41,6.7653,6.02,6.2,22491,0
2014-05-22,6.23,6.55,6.1801,6.55,6154,0
2014-05-23,6.41,6.65,6.41,6.41,2626,0
2014-05-27,6.34,7,6.34,6.49,5818,0
2014-05-28,6.52,6.99,6.52,6.97,4015,0
2014-05-29,7,7,6.9399,6.94,4518,0
2014-05-30,6.95,7,6.68,6.99,10943,0
2014-06-02,6.85,6.85,6.57,6.71,8798,0
2014-06-03,6.65,6.93,6.3,6.93,12806,0
2014-06-04,6.67,6.82,6.61,6.66,8412,0
2014-06-05,6.74,6.74,6.34,6.65,2825,0
2014-06-06,6.8,6.8,6.7,6.71,1976,0
2014-06-09,6.8,7,6.74,6.99,27426,0
2014-06-10,7,7,6.95,7,10100,0
2014-06-11,6.63,7,6.63,6.94,12903,0
2014-06-12,6.52,7,6.52,6.99,22332,0
2014-06-13,6.99,7.05,6.52,6.99,14715,0
2014-06-16,7.5,7.67,6.89,6.94,13003,0
2014-06-17,7,7,6.75,6.94,11890,0
2014-06-18,6.99,6.99,6.75,6.75,9300,0
2014-06-19,7.02,7.02,6.46,6.57,17357,0
2014-06-20,6.6,6.949,5.88,6.21,55282,0
2014-06-23,6.3,6.46,6.01,6.28,11451,0
2014-06-24,6.41,6.5071,6.24,6.48,7249,0
2014-06-25,6.41,6.89,6.41,6.59,10960,0
2014-06-26,6.4,6.6,6.3,6.53,11585,0
2014-06-27,6.27,6.54,6.25,6.25,5190,0
2014-06-30,6.41,6.5,6.23,6.31,9745,0
2014-07-01,6.45,6.55,6.4,6.4,4623,0
2014-07-02,6.45,6.49,6.43,6.49,2400,0
2014-07-03,6.46,6.54,6.305,6.4,21453,0
2014-07-07,6.85,6.92,6.21,6.49,73514,0
2014-07-08,6.57,6.87,6.39,6.4,32962,0
2014-07-09,6.68,6.94,6.34,6.4,33892,0
2014-07-10,6.62,6.635,6.39,6.42,30421,0
2014-07-11,6.42,6.51,6.3,6.48,8697,0
2014-07-14,6.41,6.49,6.35,6.47,17963,0
2014-07-15,6.41,6.48,6.4,6.44,224440,0
2014-07-16,6.52,6.84,6.42,6.65,33192,0
2014-07-17,6.72,6.72,6.4,6.44,32860,0
2014-07-18,6.61,6.76,6.3,6.42,6263,0
2014-07-21,6.61,6.67,6.38,6.51,30617,0
2014-07-22,6.59,6.65,6.32,6.47,32306,0
2014-07-23,6.4,6.495,6.0701,6.44,20155,0
2014-07-24,6.55,6.6256,6.31,6.45,15920,0
2014-07-25,6.47,6.48,6.215,6.28,20336,0
2014-07-28,6.28,6.3,6.2365,6.25,3019,0
2014-07-29,6.13,6.4,6.01,6.12,15780,0
2014-07-30,6.13,6.165,6.13,6.14,3480,0
2014-07-31,6.01,6.13,6.01,6.03,1201,0
2014-08-01,6.09,6.13,6.07,6.13,624,0
2014-08-04,6.1,6.31,6.1,6.15,3832,0
2014-08-05,6.1,6.29,6.05,6.05,18061,0
2014-08-06,6.04,6.17,5.9,6.13,22079,0
2014-08-07,6.06,6.06,5.67,5.81,11224,0
2014-08-08,5.86,6.37,5.01,5.8,59179,0
2014-08-11,5.78,5.9475,5.31,5.9475,5584,0
2014-08-12,5.65,6,5.51,6,1968,0
2014-08-13,5.7,5.98,5.3,5.51,66291,0
2014-08-14,5.58,6,5.44,5.59,10478,0
2014-08-15,5.511,5.511,5.5,5.5,504,0
2014-08-18,5.47,5.47,5.4,5.47,1727,0
2014-08-19,5.384,5.384,5.11,5.2,8600,0
2014-08-20,5.24,5.48,5.24,5.3764,6830,0
2014-08-21,5.38,5.43,5.35,5.36,1875,0
2014-08-22,5.2039,5.348,5.16,5.348,3110,0
2014-08-26,5.2,5.22,5.2,5.22,890,0
2014-08-27,5.2,5.29,5.2,5.22,8200,0
2014-08-28,5.25,5.44,5.21,5.25,5049,0
2014-08-29,5.33,5.34,5.26,5.34,2920,0
2014-09-02,5.37,5.37,5.25,5.25,6913,0
2014-09-03,5.39,5.39,5.2,5.24,18460,0
2014-09-04,5.29,5.41,5.24,5.39,1702,0
2014-09-05,5.36,5.36,5.25,5.28,1300,0
2014-09-08,5.25,5.97,5.25,5.63,12998,0
2014-09-09,5.78,5.9,5.65,5.9,14247,0
2014-09-10,5.75,5.75,5.4,5.47,10031,0
2014-09-11,5.47,5.47,5.2,5.2125,10378,0
2014-09-12,5.35,5.5,5.2,5.48,14718,0
2014-09-15,5.3,5.5,5.21,5.34,10769,0
2014-09-16,5.22,5.46,5.22,5.41,4799,0
2014-09-17,5.4,5.43,5.16,5.16,15439,0
2014-09-18,5.12,5.49,5.12,5.23,10956,0
2014-09-19,5.28,5.59,5.2,5.2,46613,0
2014-09-22,5.2,5.279,5.1,5.19,10641,0
2014-09-23,5.12,5.12,5.1,5.11,2157,0
2014-09-24,5.12,5.22,5.1,5.22,3497,0
2014-09-25,5.1,5.26,5.1,5.23,3401,0
2014-09-26,5.1,5.36,5.1,5.36,600,0
2014-09-29,5.12,5.21,5.09,5.2,6411,0
2014-09-30,5.12,5.35,5.1,5.1,6814,0
2014-10-01,5.1,5.32,5.07,5.07,3563,0
2014-10-02,5.08,5.185,5.08,5.08,3142,0
2014-10-03,5.07,5.19,5.07,5.19,600,0
2014-10-06,5.07,5.3,5,5.3,22683,0
2014-10-07,5.27,5.28,5,5.08,60386,0
2014-10-08,5,5.153,5,5.14,890,0
2014-10-09,5.032,5.305,5.032,5.28,7028,0
2014-10-10,5.13,5.31,5.01,5.23,8223,0
2014-10-13,5.03,5.16,5.02,5.05,2063,0
2014-10-14,5.23,5.26,4.63,4.92,27423,0
2014-10-15,4.79,4.96,4.76,4.76,15218,0
2014-10-16,4.71,4.71,4.5,4.6099,6569,0
2014-10-17,4.68,4.68,4.5101,4.53,4078,0
2014-10-20,4.51,4.53,4.4,4.41,2550,0
2014-10-21,4.4,4.64,4.4,4.62,12474,0
2014-10-22,4.71,4.99,4.56,4.73,36630,0
2014-10-23,4.75,4.76,4.17,4.23,46385,0
2014-10-24,4.41,4.62,4.4,4.62,8629,0
2014-10-27,4.63,4.73,4.49,4.7,8176,0
2014-10-28,4.65,4.73,4.595,4.727,5068,0
2014-10-29,4.75,4.8825,4.51,4.72,21054,0
2014-10-30,4.73,4.74,4.73,4.74,400,0
2014-10-31,4.71,4.72,4.545,4.67,1393,0
2014-11-03,4.63,4.63,4.5,4.5,18450,0
2014-11-04,4.6,4.6,4.48,4.48,3846,0
2014-11-05,4.5,4.6,4.5,4.54,6542,0
2014-11-06,4.5,4.53,4.45,4.46,36953,0
2014-11-07,4.475,4.475,3.91,4.05,24383,0
2014-11-10,4.05,4.265,3.91,3.91,32439,0
2014-11-11,3.9,4.09,3.9,3.95,45983,0
2014-11-12,4,4.29,4,4.04,41875,0
2014-11-13,4.22,4.25,4.06,4.1,7932,0
2014-11-14,4.06,4.11,3.95,3.96,21228,0
2014-11-17,3.9077,3.9077,3.53,3.75,38122,0
2014-11-18,3.77,4,3.75,3.99,30953,0
2014-11-19,4,4,3.9,3.9,7816,0
2014-11-20,4,4,3.85,3.85,6414,0
2014-11-21,3.99,4.23,3.85,4.23,38413,0
2014-11-24,4,4.28,3.8,3.99,21286,0
2014-11-25,4.09,4.09,3.67,3.76,28606,0
2014-11-26,3.75,3.93,3.75,3.89,13020,0
2014-11-28,3.87,3.87,3.75,3.75,6379,0
2014-12-01,3.7501,3.9599,3.7501,3.88,9550,0
2014-12-02,3.7701,3.99,3.7701,3.87,19730,0
2014-12-03,3.75,3.8799,3.75,3.75,8382,0
2014-12-04,3.89,3.9,3.67,3.67,7355,0
2014-12-05,3.67,3.74,3.66,3.68,11939,0
2014-12-08,3.8,3.8,3.65,3.67,37204,0
2014-12-09,3.72,3.96,3.52,3.96,22912,0
2014-12-10,3.72,3.9999,3.72,3.93,12731,0
2014-12-11,3.98,3.98,3.61,3.68,17759,0
2014-12-12,3.71,3.7144,3.5,3.6899,10749,0
2014-12-15,3.62,3.66,3.56,3.59,20738,0
2014-12-16,3.5101,3.686,3.51,3.669,10527,0
2014-12-17,3.7399,3.7399,3.5,3.58,12257,0
2014-12-18,3.73,3.75,3.5,3.7,29302,0
2014-12-19,3.75,5.9,3.65,5.27,345510,0
2014-12-22,5.27,5.559,4.04,5.01,76998,0
2014-12-23,4.95,4.95,4.5,4.67,18464,0
2014-12-24,4.9999,4.9999,4.73,4.902,3920,0
2014-12-26,4.99,5.61,4.981,5.6,22669,0
2014-12-29,5.44,5.65,5.2,5.47,21100,0
2014-12-30,5.4,5.73,5.4,5.65,36653,0
2014-12-31,5.46,5.64,4.76,5.03,177992,0
2015-01-02,4.6,5.18,4.6,5.14,73628,0
2015-01-05,5.14,5.47,4.82,4.835,39153,0
2015-01-06,5.05,5.2263,4.65,4.85,17009,0
2015-01-07,4.77,5,4.77,4.91,49735,0
2015-01-08,5.07,5.07,4.86,4.878,34120,0
2015-01-09,4.8,5.2,4.58,4.99,39963,0
2015-01-12,4.96,5.18,4.95,4.95,44531,0
2015-01-13,4.96,5.07,4.741,4.82,16040,0
2015-01-14,5.19,5.19,4.68,5.09,29138,0
2015-01-15,5.01,5.04,4.82,4.9,18238,0
2015-01-16,4.89,4.99,4.81,4.92,6622,0
2015-01-20,4.8101,5,4.81,4.81,22050,0
2015-01-21,4.83,4.9199,4.81,4.8325,5815,0
2015-01-22,4.84,4.89,4.75,4.8,2800,0
2015-01-23,5,5,4.8,4.85,1700,0
2015-01-26,4.91,5,4.86,4.89,25720,0
2015-01-27,4.95,4.95,4.81,4.9,9982,0
2015-01-28,4.92,4.98,4.9,4.91,13417,0
2015-01-29,5.1,5.1001,4.8741,5.1,96467,0
2015-01-30,5.1,5.1,4.85,5.1,45661,0
2015-02-02,5.11,5.2,4.9,5.2,103117,0
2015-02-03,5.2,5.2,4.915,5,42544,0
2015-02-04,5.09,5.09,4.54,4.76,10679,0
2015-02-05,4.67,5,4.55,5,15395,0
2015-02-06,5.15,5.15,4.7,5,22378,0
2015-02-09,5.07,5.15,4.8,5.035,23776,0
2015-02-10,5.15,5.15,4.72,4.8,4572,0
2015-02-11,5,5.1,4.93,5,3710,0
2015-02-12,5.02,5.17,4.81,5.07,41616,0
2015-02-13,5.04,5.29,4.83,5,13777,0
2015-02-17,5.1,5.3997,4.94,5.02,34695,0
2015-02-18,5.04,5.16,4.95,5.02,45326,0
2015-02-19,5.09,5.16,5,5.01,25121,0
2015-02-20,5.15,5.15,4.9844,5,10251,0
2015-02-23,5.11,5.18,4.6237,4.93,9533,0
2015-02-24,5,5,4.61,4.87,19469,0
2015-02-25,4.88,5.16,4.65,4.91,120924,0
2015-02-26,4.95,5.04,4.81,4.85,14039,0
2015-02-27,5.09,5.09,4.68,4.98,7600,0
2015-03-02,5,5,4.83,4.97,9000,0
2015-03-03,5.01,5.01,4.93,5,9000,0
2015-03-04,4.73,5.05,4.63,5,13500,0
2015-03-05,4.98,5.5,4.92,5.08,54600,0
2015-03-06,5.16,5.38,5.05,5.07,26200,0
2015-03-09,5.22,5.22,4.74,4.84,18000,0
2015-03-10,4.97,4.97,4.86,4.87,4600,0
2015-03-11,4.93,5,4.86,4.86,11800,0
2015-03-12,4.94,5.26,4.94,5.08,28100,0
2015-03-13,5.2,5.21,4.77,5.05,58300,0
2015-03-16,5.11,5.11,4.86,4.97,16900,0
2015-03-17,4.77,5,4.77,5,900,0
2015-03-18,4.88,5,4.8,4.99,20800,0
2015-03-19,4.99,5,4.91,4.92,5400,0
2015-03-20,4.92,5,4.92,4.94,10900,0
2015-03-23,4.93,5.12,4.93,5.12,28200,0
2015-03-24,5,5.05,4.96,5,25900,0
2015-03-25,5.1,5.1,4.89,4.95,17700,0
2015-03-26,4.82,4.93,4.7,4.87,21400,0
2015-03-27,4.94,5.06,4.75,4.91,24200,0
2015-03-30,5,5.01,4.8,4.99,62900,0
2015-03-31,4.8,4.98,4.76,4.89,16800,0
2015-04-01,4.93,4.93,4.75,4.81,100400,0
2015-04-02,4.76,5.07,4.76,5.03,109600,0
2015-04-06,5.08,5.17,4.83,5.03,74500,0
2015-04-07,5.19,5.2,5,5.125,49818,0
2015-04-08,5.17,5.39,5,5.03,70200,0
2015-04-09,5.26,5.26,5,5.11,106032,0
2015-04-10,5.05,5.22,5.02,5.22,36000,0
2015-04-13,5.12,5.36,5.06,5.15,59400,0
2015-04-14,5.89,5.89,5.03,5.13,18700,0
2015-04-15,5.1,5.17,5.08,5.15,32734,0
2015-04-16,5.19,5.6,5.19,5.41,61479,0
2015-04-17,5.72,6,5.41,5.96,43100,0
2015-04-20,5.97,6.87,5.81,6.7,107027,0
2015-04-21,6.77,7.69,6.2101,6.39,136177,0
2015-04-22,6.3918,6.6264,6.23,6.29,24212,0
2015-04-23,6.22,6.22,5.58,6.15,50800,0
2015-04-24,6.05,6.06,5.88,5.91,10600,0
2015-04-27,5.92,6.06,5.47,5.47,23700,0
2015-04-28,5.55,5.58,5.41,5.43,24700,0
2015-04-29,5.41,5.51,5.25,5.35,21800,0
2015-04-30,5.29,5.29,4.87,4.88,57700,0
2015-05-01,4.92,5.17,4.66,4.79,47300,0
2015-05-04,4.79,4.8,4.5,4.58,23500,0
2015-05-05,4.63,5,4.46,4.96,61000,0
2015-05-06,8.72,8.78,6.03,7.24,2789239,0
2015-05-07,6.76,7.41,6.62,7.19,571338,0
2015-05-08,6.87,7.83,6.87,7.22,213000,0
2015-05-11,7.4,7.5,7.1,7.36,108300,0
2015-05-12,7.29,7.35,6.99,7.34,173031,0
2015-05-13,7.37,7.7,6.87,7.08,182300,0
2015-05-14,7.01,7.2,6.8,6.92,61700,0
2015-05-15,7,7.12,6.8,6.8,87486,0
2015-05-18,6.83,6.99,6.785,6.81,65116,0
2015-05-19,6.51,6.74,6.31,6.43,103900,0
2015-05-20,6.5,6.63,6.1,6.14,112500,0
2015-05-21,6.19,6.24,5.6,5.9,665200,0
2015-05-22,5.9,6.29,5.75,6.19,91900,0
2015-05-26,6.1,6.21,5.98,6.14,94974,0
2015-05-27,6.08,6.25,5.9,6.13,89700,0
2015-05-28,5.98,6.29,5.5847,6.25,77523,0
2015-05-29,6.2,6.69,5.89,6.26,177300,0
2015-06-01,6.42,6.42,5.9,6.01,144200,0
2015-06-02,6,6.05,5.74,5.98,72881,0
2015-06-03,5.95,6.23,5.91,6.23,31700,0
2015-06-04,6.17,6.25,6.01,6.17,46900,0
2015-06-05,6.15,6.34,6,6.3,123400,0
2015-06-08,6.3,6.35,6.01,6.19,87800,0
2015-06-09,6.24,6.24,5.89,6.16,77874,0
2015-06-10,6.18,6.2,5.8401,6,100507,0
2015-06-11,6.035,6.13,5.905,6,64737,0
2015-06-12,6,6.09,5.95,6.09,124200,0
2015-06-15,6.18,6.18,5.91,6.05,68500,0
2015-06-16,6.01,6.2,5.8,5.8,98600,0
2015-06-17,5.8,6.04,5.55,6.02,83700,0
2015-06-18,6.06,6.13,5.78,5.85,37300,0
2015-06-19,6,6,5.53,6,125500,0
2015-06-22,6,6.23,5.96,6.09,129200,0
2015-06-23,6.15,6.71,5.99,6.25,156168,0
2015-06-24,6.37,6.58,6.18,6.3,78300,0
2015-06-25,6.31,6.32,5.97,6.13,44500,0
2015-06-26,6.11,6.34,5.73,6.3,199000,0
2015-06-29,5.29,6.2,5.22,6.07,334100,0
2015-06-30,6.15,6.76,6.15,6.47,303479,0
2015-07-01,6.55,7.06,6.37,6.69,274200,0
2015-07-02,6.71,6.92,6.58,6.86,48300,0
2015-07-06,6.78,6.96,6.5,6.88,125100,0
2015-07-07,6.92,7.9,6.88,7.53,324500,0
2015-07-08,7.46,7.61,7.14,7.19,142500,0
2015-07-09,7.24,7.41,7.08,7.25,91800,0
2015-07-10,7.36,7.42,7.13,7.25,189200,0
2015-07-13,7.53,8.37,7.35,7.93,226700,0
2015-07-14,8.03,8.18,7.68,7.69,175114,0
2015-07-15,7.72,8.1,7.02,7.41,221604,0
2015-07-16,7.42,7.43,7.05,7.4,160700,0
2015-07-17,7.36,7.47,7.24,7.39,103800,0
2015-07-20,7.4,7.41,6.9,7.08,188200,0
2015-07-21,7.09,7.73,7.08,7.6,114300,0
2015-07-22,7.55,7.87,7.41,7.58,91100,0
2015-07-23,7.59,7.95,7.05,7.45,132200,0
2015-07-24,7.37,7.78,7.1,7.18,136500,0
2015-07-27,7.2,7.77,6.77,7.43,187200,0
2015-07-28,7.71,7.71,7.03,7.17,179100,0
2015-07-29,7.18,7.33,6.91,7.12,63600,0
2015-07-30,7.08,7.24,6.88,7.07,54400,0
2015-07-31,7.2,7.49,7.02,7.06,56600,0
2015-08-03,7.06,7.4599,6.7101,6.9,129448,0
2015-08-04,6.94,7.22,6.61,7.19,83700,0
2015-08-05,7.22,7.26,6.75,6.87,69800,0
2015-08-06,6.91,7.39,6.82,6.82,145175,0
2015-08-07,6.8,7.17,6.74,7.16,125300,0
2015-08-10,7.16,7.44,7.01,7.21,41000,0
2015-08-11,7.19,7.43,6.82,7.09,158603,0
2015-08-12,7.02,7.46,6.85,7.36,67300,0
2015-08-13,7.43,7.84,7.29,7.47,78700,0
2015-08-14,7.5,7.61,7.38,7.46,40900,0
2015-08-17,7.46,7.74,7.35,7.68,30400,0
2015-08-18,7.75,8.05,7.69,7.75,100700,0
2015-08-19,7.56,7.65,6.82,6.91,109000,0
2015-08-20,6.88,6.88,5.7,5.82,231600,0
2015-08-21,5.69,6.46,5.69,6.24,125700,0
2015-08-24,5.53,6.35,5,5.9,136134,0
2015-08-25,6.15,6.22,5.89,6.13,65700,0
2015-08-26,6.19,6.65,6.1,6.61,70500,0
2015-08-27,6.71,6.83,6.55,6.67,52700,0
2015-08-28,6.65,7.29,6.65,7.21,41600,0
2015-08-31,7.27,7.27,6.45,6.53,53000,0
2015-09-01,6.4,6.65,6.14,6.21,43800,0
2015-09-02,6.28,6.33,6.03,6.23,33500,0
2015-09-03,6.27,6.3,5.87,5.87,15300,0
2015-09-04,5.98,6.09,5.92,6.05,11700,0
2015-09-08,6.16,6.38,6.16,6.32,29500,0
2015-09-09,6.44,6.44,5.75,5.83,52700,0
2015-09-10,5.83,6.09,5.81,6,33839,0
2015-09-11,5.98,6.65,5.8,6.36,32100,0
2015-09-14,6.36,6.38,5.8,6.32,48500,0
2015-09-15,6.44,6.51,6.13,6.49,27200,0
2015-09-16,6.55,6.73,6.29,6.63,47400,0
2015-09-17,6.52,7.19,6.52,7.07,87753,0
2015-09-18,6.96,7.18,6.77,6.93,47300,0
2015-09-21,7.07,7.07,6.71,6.9,56400,0
2015-09-22,6.81,7.13,6.71,6.91,82100,0
2015-09-23,6.95,7.14,6.91,7.03,28600,0
2015-09-24,7,7,6.48,6.85,40327,0
2015-09-25,6.92,6.92,6.2,6.29,73500,0
2015-09-28,6.05,6.05,5.5,5.52,125244,0
2015-09-29,5.5,5.5,4.67,4.81,115200,0
2015-09-30,5,5.41,4.61,5.33,56100,0
2015-10-01,5.18,5.84,5.03,5.69,82100,0
2015-10-02,5.63,5.86,5.53,5.66,36500,0
2015-10-05,5.71,6,5.14,5.8,158484,0
2015-10-06,6,6.71,5.27,5.49,153600,0
2015-10-07,5.59,6,5.34,5.73,137600,0
2015-10-08,5.74,6,5.13,5.5,60100,0
2015-10-09,5.49,5.83,5.49,5.67,51400,0
2015-10-12,5.5,5.7088,5.05,5.14,97449,0
2015-10-13,5.15,5.18,4.74,4.78,78400,0
2015-10-14,4.9,5,4.27,4.31,121700,0
2015-10-15,4.37,4.95,4.3,4.89,92300,0
2015-10-16,4.87,4.87,4.55,4.68,151100,0
2015-10-19,4.7,4.7,4.3,4.35,88000,0
2015-10-20,4.44,4.44,3.75,3.9,138746,0
2015-10-21,3.87,3.87,3.34,3.46,228600,0
2015-10-22,3.56,3.78,3.12,3.27,229600,0
2015-10-23,3.37,3.89,3.15,3.73,180300,0
2015-10-26,3.67,3.82,3.44,3.54,128300,0
2015-10-27,3.65,3.79,3.45,3.57,128500,0
2015-10-28,3.68,4.56,3.64,4.31,301800,0
2015-10-29,4.4,4.9,4.3,4.46,189200,0
2015-10-30,4.51,4.63,4.3,4.4,63700,0
2015-11-02,4.45,4.71,4.4001,4.65,136049,0
2015-11-03,4.62,4.84,4.44,4.52,278400,0
2015-11-04,4.8,4.8,4.54,4.77,165260,0
2015-11-05,4.63,5.02,4.63,4.92,205300,0
2015-11-06,4.92,4.99,4.75,4.8,95700,0
2015-11-09,4.97,4.97,4.78,4.86,133655,0
2015-11-10,4.84,4.86,4.52,4.66,81200,0
2015-11-11,4.59,4.68,4.34,4.36,113300,0
2015-11-12,4.39,4.47,4.1,4.15,170700,0
2015-11-13,4.11,4.41,4.07,4.11,124800,0
2015-11-16,4.12,4.28,4.01,4.14,72200,0
2015-11-17,4.22,4.62,4.05,4.36,330100,0
2015-11-18,4.5,4.76,4.36,4.39,168700,0
2015-11-19,4.41,4.41,4.1,4.19,214200,0
2015-11-20,4.22,4.3,3.78,3.78,183700,0
2015-11-23,3.99,4.23,3.8,4.12,120100,0
2015-11-24,4.18,4.18,3.9,4.13,154300,0
2015-11-25,4.08,4.15,3.97,4.12,130400,0
2015-11-27,4.08,4.37,4.02,4.22,40800,0
2015-11-30,4.24,4.35,4.1,4.19,92300,0
2015-12-01,4.21,4.235,4.1,4.18,80729,0
2015-12-02,4.15,4.22,4.06,4.1,51510,0
2015-12-03,4.11,4.2,3.96,4.09,96699,0
2015-12-04,4.54,4.67,4.05,4.07,108400,0
2015-12-07,3.95,4.05,3.34,3.49,618200,0
2015-12-08,3.5,3.5699,3.37,3.395,206065,0
2015-12-09,3.36,3.49,3.15,3.34,240900,0
2015-12-10,3.32,3.44,3.24,3.38,131700,0
2015-12-11,3.34,3.88,3.33,3.79,243100,0
2015-12-14,3.82,3.82,3.4001,3.55,103502,0
2015-12-15,3.59,3.61,3.41,3.48,177800,0
2015-12-16,3.48,3.65,3.3,3.5,196300,0
2015-12-17,3.55,3.57,3.42,3.55,35500,0
2015-12-18,3.61,3.7,3.54,3.55,63400,0
2015-12-21,3.56,3.6,3.44,3.47,93200,0
2015-12-22,3.44,3.61,3.35,3.53,188715,0
2015-12-23,3.56,3.69,3.47,3.61,129700,0
2015-12-24,3.6,3.63,3.54,3.57,15447,0
2015-12-28,3.51,3.65,3.49,3.49,22896,0
2015-12-29,3.49,3.53,3.28,3.37,123031,0
2015-12-30,3.3,3.41,3.3,3.35,43274,0
2015-12-31,3.36,3.38,3.3,3.37,55280,0
2016-01-04,3.35,3.535,3.15,3.29,84355,0
2016-01-05,3.29,3.35,3.15,3.31,71490,0
2016-01-06,3.23,3.33,3.19,3.23,77537,0
2016-01-07,3.16,3.23,2.82,2.85,129928,0
2016-01-08,2.86,2.97,2.82,2.9,131539,0
2016-01-11,2.96,2.96,2.675,2.79,124222,0
2016-01-12,2.89,2.92,2.65,2.7,63472,0
2016-01-13,2.72,2.75,2.59,2.63,92996,0
2016-01-14,2.67,2.73,2.49,2.67,124433,0
2016-01-15,2.57,2.7699,2.34,2.55,83464,0
2016-01-19,2.65,2.66,2.35,2.44,58100,0
2016-01-20,2.38,2.732,2.19,2.565,90563,0
2016-01-21,2.58,2.58,2.28,2.37,99304,0
2016-01-22,2.46,2.6,2.4,2.55,78088,0
2016-01-25,2.55,2.57,2.41,2.46,46915,0
2016-01-26,2.45,2.51,2.29,2.48,47436,0
2016-01-27,2.92,3.08,2.14,2.19,2896699,0
2016-01-28,2.25,2.32,2.05,2.2,365577,0
2016-01-29,2.11,2.28,2.09,2.155,811964,0
2016-02-01,2.15,2.25,2,2.22,130593,0
2016-02-02,2.18,2.21,2.01,2.05,123939,0
2016-02-03,2.06,2.0852,1.7,1.75,713990,0
2016-02-04,1.73,2.01,1.73,1.9,246365,0
2016-02-05,1.87,1.97,1.81,1.9,86492,0
2016-02-08,1.86,1.88,1.67,1.68,120853,0
2016-02-09,1.71,1.85,1.65,1.8,109446,0
2016-02-10,1.79,1.92,1.75,1.77,92317,0
2016-02-11,1.71,1.9,1.66,1.69,150868,0
2016-02-12,1.75,1.8,1.67,1.69,120519,0
2016-02-16,1.77,1.79,1.55,1.57,950611,0
2016-02-17,1.59,1.65,1.46,1.57,1709176,0
2016-02-18,1.6,1.87,1.54,1.56,963784,0
2016-02-19,1.57,1.64,1.46,1.55,315415,0
2016-02-22,1.6,1.7,1.53,1.67,303069,0
2016-02-23,1.67,1.67,1.57,1.62,120135,0
2016-02-24,1.6,1.6,1.48,1.51,267316,0
2016-02-25,1.54,1.7097,1.5,1.69,940168,0
2016-02-26,1.73,1.84,1.615,1.83,570303,0
2016-02-29,1.86,1.86,1.6,1.68,444244,0
2016-03-01,1.84,1.84,1.55,1.69,279909,0
2016-03-02,1.71,1.7499,1.6201,1.7,179246,0
2016-03-03,1.73,1.85,1.7001,1.83,299111,0
2016-03-04,1.88,2.23,1.88,1.97,1308943,0
2016-03-07,1.99,2.178,1.95,2.14,356484,0
2016-03-08,2.04,2.11,1.9,1.95,230634,0
2016-03-09,1.99,2.0086,1.86,1.92,95035,0
2016-03-10,1.91,1.93,1.77,1.84,142392,0
2016-03-11,1.88,1.88,1.75,1.82,137359,0
2016-03-14,1.83,1.884,1.76,1.81,89172,0
2016-03-15,1.81,1.81,1.7,1.73,174610,0
2016-03-16,1.75,1.7846,1.7,1.72,114747,0
2016-03-17,1.74,1.8,1.65,1.74,99731,0
2016-03-18,1.76,1.84,1.706,1.83,108804,0
2016-03-21,1.87,1.92,1.8,1.88,185254,0
2016-03-22,1.87,2.15,1.87,1.99,253662,0
2016-03-23,1.96,2.09,1.77,1.8,195091,0
2016-03-24,1.8,1.9599,1.75,1.88,108531,0
2016-03-28,1.87,1.93,1.81,1.85,120354,0
2016-03-29,1.85,1.8857,1.76,1.82,98612,0
2016-03-30,1.84,1.9,1.72,1.7899,77191,0
2016-03-31,1.78,1.9,1.7376,1.8,148413,0
2016-04-01,1.8,2,1.7999,1.95,202929,0
2016-04-04,1.98,2.15,1.9,1.94,208452,0
2016-04-05,1.92,1.99,1.8701,1.955,69932,0
2016-04-06,1.97,2.1,1.9542,2.04,167876,0
2016-04-07,2.05,2.09,2,2.01,78873,0
2016-04-08,2.02,2.29,1.96,2.14,858170,0
2016-04-11,2.2,2.3695,2.08,2.24,378730,0
2016-04-12,2.3,2.3173,2.1,2.12,276334,0
2016-04-13,2.18,2.27,2.12,2.23,250541,0
2016-04-14,2.25,2.29,2.12,2.22,132223,0
2016-04-15,2.2,2.22,2.1,2.18,213248,0
2016-04-18,2.18,2.21,2.08,2.16,173638,0
2016-04-19,2.2,2.2,2.03,2.08,135936,0
2016-04-20,2.1,2.23,2.1,2.23,171814,0
2016-04-21,2.23,2.2301,2.15,2.19,69284,0
2016-04-22,2.21,2.24,1.99,2.06,567946,0
2016-04-25,2.04,2.04,1.93,1.98,182217,0
2016-04-26,1.97,2.02,1.84,1.94,286614,0
2016-04-27,1.9,1.97,1.88,1.93,86794,0
2016-04-28,1.94,2.02,1.863,1.96,162359,0
2016-04-29,1.95,2,1.82,1.9,138683,0
2016-05-02,1.92,1.92,1.81,1.87,162204,0
2016-05-03,1.81,1.86,1.76,1.81,250957,0
2016-05-04,1.81,1.87,1.68,1.74,203831,0
2016-05-05,1.74,1.7699,1.63,1.69,101801,0
2016-05-06,1.67,1.76,1.63,1.71,100983,0
2016-05-09,1.74,1.75,1.66,1.73,67260,0
2016-05-10,1.6,1.73,1.6,1.72,44795,0
2016-05-11,1.72,1.75,1.65,1.69,36087,0
2016-05-12,1.7,1.73,1.57,1.58,205181,0
2016-05-13,1.58,1.62,1.55,1.59,102406,0
2016-05-16,1.59,1.59,1.52,1.54,106428,0
2016-05-17,1.54,1.55,1.5,1.52,102303,0
2016-05-18,1.52,1.61,1.5,1.52,136317,0
2016-05-19,1.52,1.6399,1.49,1.4918,95068,0
2016-05-20,1.53,1.57,1.48,1.51,128322,0
2016-05-23,1.51,1.665,1.51,1.57,166294,0
2016-05-24,1.6,1.64,1.58,1.61,72841,0
2016-05-25,1.62,1.67,1.57,1.59,113013,0
2016-05-26,1.59,1.69,1.56,1.57,93293,0
2016-05-27,1.57,1.63,1.52,1.56,113988,0
2016-05-31,1.59,1.59,1.51,1.53,128998,0
2016-06-01,1.54,1.555,1.47,1.52,302920,0
2016-06-02,1.52,1.65,1.52,1.6,251678,0
2016-06-03,1.57,1.64,1.54,1.62,255419,0
2016-06-06,1.64,1.68,1.55,1.65,247996,0
2016-06-07,1.65,1.87,1.6101,1.86,244885,0
2016-06-08,1.86,1.86,1.78,1.81,93378,0
2016-06-09,1.79,1.81,1.69,1.7,100971,0
2016-06-10,1.66,1.73,1.59,1.65,79631,0
2016-06-13,1.75,1.83,1.68,1.78,156359,0
2016-06-14,1.78,1.7899,1.68,1.74,193154,0
2016-06-15,1.7477,1.83,1.74,1.79,94206,0
2016-06-16,1.77,1.8199,1.67,1.76,173493,0
2016-06-17,1.78,1.7999,1.68,1.68,69250,0
2016-06-20,1.9,2.34,1.83,2,4478860,0
2016-06-21,2.1,2.1,1.78,1.89,1023007,0
2016-06-22,1.89,1.8999,1.8,1.82,226858,0
2016-06-23,1.86,1.89,1.77,1.83,260419,0
2016-06-24,1.75,1.89,1.75,1.89,328700,0
2016-06-27,1.9,1.91,1.66,1.73,241510,0
2016-06-28,1.75,1.7799,1.65,1.73,142714,0
2016-06-29,1.76,1.76,1.65,1.68,171718,0
2016-06-30,1.71,1.75,1.68,1.7,249009,0
2016-07-01,1.71,1.917,1.7,1.83,515393,0
2016-07-05,1.81,1.8846,1.7,1.79,253890,0
2016-07-06,1.77,1.8,1.72,1.78,158312,0
2016-07-07,1.79,1.808,1.72,1.78,44360,0
2016-07-08,1.8,1.8,1.71,1.77,124810,0
2016-07-11,1.77,1.7997,1.73,1.74,100873,0
2016-07-12,1.77,1.8,1.73,1.74,92637,0
2016-07-13,1.74,1.763,1.7,1.7301,100842,0
2016-07-14,1.75,1.77,1.7,1.76,113296,0
2016-07-15,1.74,1.92,1.7007,1.79,178049,0
2016-07-18,1.65,1.77,1.64,1.72,193620,0
2016-07-19,1.71,1.7599,1.66,1.67,121779,0
2016-07-20,1.69,1.72,1.55,1.69,277737,0
2016-07-21,1.67,1.74,1.65,1.665,94574,0
2016-07-22,1.75,1.75,1.62,1.7,107965,0
2016-07-25,1.72,1.75,1.65,1.68,96909,0
2016-07-26,1.7,1.75,1.67,1.73,88060,0
2016-07-27,1.75,1.92,1.73,1.87,232630,0
2016-07-28,2,2.49,1.9,1.98,3038678,0
2016-07-29,1.99,2.12,1.92,2.07,513733,0
2016-08-01,2.1,2.16,1.96,1.99,201685,0
2016-08-02,1.99,2.06,1.9,2.05,136099,0
2016-08-03,2.05,2.14,2,2.06,204088,0
2016-08-04,2.08,2.09,2.04,2.08,133187,0
2016-08-05,2.08,2.14,2.06,2.11,145453,0
2016-08-08,2.13,2.64,2.06,2.59,1782981,0
2016-08-09,2.65,2.6501,2.31,2.51,614153,0
2016-08-10,2.49,2.55,2.2,2.32,300307,0
2016-08-11,2.33,2.38,2.2201,2.38,177689,0
2016-08-12,2.38,2.6942,2.36,2.56,355679,0
2016-08-15,2.57,2.76,2.4,2.74,233695,0
2016-08-16,2.75,2.75,2.58,2.67,149440,0
2016-08-17,2.65,2.85,2.53,2.82,391256,0
2016-08-18,2.92,2.99,2.8,2.93,461228,0
2016-08-19,2.93,2.9999,2.67,2.92,264001,0
2016-08-22,2.91,3.02,2.79,2.89,203516,0
2016-08-23,2.87,2.96,2.8001,2.84,64403,0
2016-08-24,2.82,2.8897,2.73,2.77,102460,0
2016-08-25,2.75,2.77,2.5,2.6,294660,0
2016-08-26,2.6,2.67,2.55,2.62,64624,0
2016-08-29,2.65,2.77,2.59,2.7,55393,0
2016-08-30,2.68,2.72,2.63,2.66,25026,0
2016-08-31,2.65,2.66,2.51,2.6,77837,0
2016-09-01,2.58,2.6,2.32,2.45,216015,0
2016-09-02,2.45,2.52,2.35,2.38,113823,0
2016-09-06,2.21,2.505,2.21,2.43,61585,0
2016-09-07,2.61,2.734,2.4,2.55,193786,0
2016-09-08,2.55,2.84,2.55,2.8,136387,0
2016-09-09,2.77,2.83,2.59,2.75,164289,0
2016-09-12,2.76,2.8,2.63,2.7,62501,0
2016-09-13,2.65,2.75,2.61,2.7,182564,0
2016-09-14,2.7,2.75,2.68,2.7099,88827,0
2016-09-15,2.72,2.8,2.61,2.79,111103,0
2016-09-16,2.8,3.14,2.8,2.92,401349,0
2016-09-19,3.05,3.23,2.82,3,292172,0
2016-09-20,3.03,3.23,2.901,3.19,268545,0
2016-09-21,3.24,3.32,3.1,3.18,262778,0
2016-09-22,3.32,3.82,3.3,3.54,769112,0
2016-09-23,3.58,3.63,3.3,3.44,347195,0
2016-09-26,3.58,3.67,3.36,3.41,329577,0
2016-09-27,3.43,3.465,3.05,3.26,445500,0
2016-09-28,3.29,3.29,3.04,3.07,177629,0
2016-09-29,3.09,3.1309,2.98,3.02,126756,0
2016-09-30,3,3.15,2.98,3.12,125110,0
2016-10-03,3.1,3.12,2.89,3.04,80650,0
2016-10-04,3.02,3.12,2.96,3.01,69725,0
2016-10-05,3.05,3.13,2.91,3.07,108287,0
2016-10-06,3.03,3.03,2.85,2.97,110317,0
2016-10-07,2.97,3.0591,2.85,2.86,57589,0
2016-10-10,2.88,2.969,2.82,2.94,79277,0
2016-10-11,2.93,2.993,2.87,2.95,52248,0
2016-10-12,2.96,2.97,2.66,2.67,113963,0
2016-10-13,2.65,2.67,2.5,2.53,189624,0
2016-10-14,2.56,2.705,2.49,2.55,58840,0
2016-10-17,2.51,2.5399,2.38,2.42,81336,0
2016-10-18,2.45,2.51,2.36,2.47,61594,0
2016-10-19,2.49,2.53,2.38,2.4001,68816,0
2016-10-20,2.41,2.5,2.41,2.48,17704,0
2016-10-21,2.5,2.5,2.38,2.385,44587,0
2016-10-24,2.38,2.39,2.31,2.33,64479,0
2016-10-25,2.36,2.36,2.2,2.25,242618,0
2016-10-26,2.25,2.3069,2.18,2.25,36137,0
2016-10-27,2.24,2.295,2.2,2.23,46865,0
2016-10-28,2.25,2.25,2.11,2.17,118258,0
2016-10-31,2.16,2.2,2.01,2.1,132334,0
2016-11-01,2.11,2.12,2.08,2.08,18648,0
2016-11-02,2.08,2.134,2,2.0299,28411,0
2016-11-03,2.01,2.025,1.8,1.92,139364,0
2016-11-04,1.82,1.99,1.8138,1.95,56067,0
2016-11-07,1.96,2.05,1.96,1.97,37966,0
2016-11-08,2,2.3222,1.987,2.16,110500,0
2016-11-09,2.22,2.33,2.17,2.2,113985,0
2016-11-10,2.22,2.23,2.1,2.15,166170,0
2016-11-11,2.15,3.15,2.13,2.93,400872,0
2016-11-14,2.95,3.05,2.63,2.74,192075,0
2016-11-15,2.77,3.2,2.74,3,343324,0
2016-11-16,2.98,3.1,2.79,2.85,194210,0
2016-11-17,2.83,2.8674,2.52,2.71,108268,0
2016-11-18,2.72,2.86,2.61,2.72,86668,0
2016-11-21,2.74,2.77,2.53,2.66,97722,0
2016-11-22,2.73,3.18,2.7095,2.95,1456079,0
2016-11-23,2.89,3.3,2.8092,3.29,821197,0
2016-11-25,3.32,3.35,2.87,3.18,284355,0
2016-11-28,3.15,3.24,2.92,3.09,306154,0
2016-11-29,3.1,3.24,2.98,3.09,147663,0
2016-11-30,3.07,3.11,2.88,2.94,143624,0
2016-12-01,3,3.135,2.95,3.02,161509,0
2016-12-02,3.01,3.15,2.98,3.11,105416,0
2016-12-05,3.15,3.25,2.71,2.99,297619,0
2016-12-06,2.97,3.13,2.87,3.04,85488,0
2016-12-07,3.07,3.07,2.93,2.99,96236,0
2016-12-08,2.98,3.05,2.94,3.03,88523,0
2016-12-09,3.05,3.2,2.9,2.98,108274,0
2016-12-12,2.94,3.025,2.88,2.89,98940,0
2016-12-13,2.87,2.96,2.76,2.76,108641,0
2016-12-14,2.79,2.9299,2.75,2.84,90582,0
2016-12-15,2.82,2.89,2.65,2.81,204954,0
2016-12-16,2.8,2.92,2.78,2.82,124482,0
2016-12-19,2.73,2.9,2.7,2.75,111000,0
2016-12-20,2.74,2.9,2.71,2.75,68175,0
2016-12-21,2.74,2.8,2.7,2.77,19190,0
2016-12-22,2.76,2.81,2.68,2.78,100812,0
2016-12-23,2.77,2.89,2.72,2.83,25463,0
2016-12-27,2.8,2.9,2.8,2.87,42819,0
2016-12-28,2.87,2.95,2.69,2.72,56580,0
2016-12-29,2.7,2.8,2.57,2.59,84202,0
2016-12-30,2.61,2.61,2.4,2.51,170681,0
2017-01-03,2.61,2.87,2.4373,2.69,22515,0
2017-01-04,2.72,2.8,2.69,2.73,43550,0
2017-01-05,2.78,2.94,2.71,2.76,42944,0
2017-01-06,2.78,2.84,2.7587,2.79,28910,0
2017-01-09,2.81,2.8358,2.74,2.83,49061,0
2017-01-10,2.8493,2.9,2.815,2.875,74506,0
2017-01-11,2.89,2.9913,2.71,2.82,101678,0
2017-01-12,2.84,2.89,2.7,2.76,52001,0
2017-01-13,2.87,3.14,2.81,3.05,252633,0
2017-01-17,3.03,3.09,2.975,3,113350,0
2017-01-18,3.03,3.29,3.03,3.18,193172,0
2017-01-19,3.22,3.39,3.12,3.12,178681,0
2017-01-20,3.15,3.24,3,3.06,123694,0
2017-01-23,3.01,3.08,2.54,2.77,216574,0
2017-01-24,2.75,2.913,2.72,2.89,91352,0
2017-01-25,2.89,3.03,2.85,2.9,123827,0
2017-01-26,2.82,2.9,2.8,2.8,55483,0
2017-01-27,2.8,2.835,2.75,2.78,85360,0
2017-01-30,2.78,2.83,2.711,2.78,33223,0
2017-01-31,2.76,2.82,2.68,2.73,91901,0
2017-02-01,2.73,2.88,2.73,2.8451,54578,0
2017-02-02,2.86,2.86,2.795,2.82,44190,0
2017-02-03,2.81,2.9,2.75,2.85,69798,0
2017-02-06,2.87,2.9,2.71,2.81,101518,0
2017-02-07,2.8,2.86,2.755,2.8,45291,0
2017-02-08,2.8,2.82,2.78,2.79,24697,0
2017-02-09,2.81,2.94,2.8,2.94,191149,0
2017-02-10,2.9346,2.98,2.92,2.96,56150,0
2017-02-13,2.96,2.99,2.91,2.98,79624,0
2017-02-14,3.01,3.29,2.99,3.18,437671,0
2017-02-15,3.25,3.29,3.15,3.19,479368,0
2017-02-16,3.23,3.4,3.1607,3.39,283744,0
2017-02-17,3.39,4.25,3.38,3.93,2600618,0
2017-02-21,4.18,4.66,4,4.38,1289043,0
2017-02-22,4.31,4.75,4.08,4.24,768659,0
2017-02-23,4.26,4.295,3.851,4.02,685397,0
2017-02-24,4.02,4.1,3.85,4.07,304107,0
2017-02-27,4.1,4.33,4.06,4.18,250196,0
2017-02-28,4.24,4.415,4.13,4.29,343280,0
2017-03-01,4.4,4.46,4.29,4.39,368659,0
2017-03-02,4.45,4.45,4.19,4.29,240338,0
2017-03-03,4.25,4.37,4.08,4.2,261024,0
2017-03-06,4.15,4.2,4.02,4.17,136492,0
2017-03-07,4.18,4.2599,3.9629,3.97,292754,0
2017-03-08,4.05,4.1886,4.02,4.08,213355,0
2017-03-09,4.16,4.5799,4.07,4.54,774630,0
2017-03-10,4.65,5.25,4.5,4.8,1583934,0
2017-03-13,5.25,5.68,5.02,5.05,3847142,0
2017-03-14,4.82,4.8699,4.5,4.7,640640,0
2017-03-15,4.65,4.79,4.62,4.69,361960,0
2017-03-16,4.62,4.65,4.391,4.64,385990,0
2017-03-17,4.76,4.97,4.51,4.95,999379,0
2017-03-20,4.94,5.13,4.7916,4.99,577805,0
2017-03-21,4.99,5.08,4.51,4.53,681452,0
2017-03-22,4.5,4.615,4.24,4.4,424627,0
2017-03-23,4.27,4.65,4.26,4.64,359892,0
2017-03-24,4.52,4.8,4.52,4.77,235308,0
2017-03-27,4.71,4.85,4.52,4.83,318129,0
2017-03-28,4.82,4.88,4.55,4.61,268656,0
2017-03-29,4.67,4.74,4.526,4.58,199669,0
2017-03-30,4.62,4.62,4.46,4.52,232519,0
2017-03-31,4.57,4.61,4.47,4.55,156696,0
2017-04-03,4.56,4.56,4.32,4.45,223412,0
2017-04-04,4.48,4.49,4.2,4.24,279050,0
2017-04-05,4.2,4.38,4.02,4.13,310980,0
2017-04-06,4.15,4.28,4.11,4.2,179324,0
2017-04-07,4.16,4.22,4.01,4.14,195225,0
2017-04-10,4.1,4.29,4.06,4.19,133816,0
2017-04-11,4.15,4.24,4.04,4.13,152589,0
2017-04-12,4.15,4.24,4.1265,4.19,142984,0
2017-04-13,4.16,4.24,4.1,4.2,162506,0
2017-04-17,4.24,4.55,4.1501,4.5,238484,0
2017-04-18,4.4,4.49,4.3146,4.43,245277,0
2017-04-19,4.48,4.585,4.38,4.49,131894,0
2017-04-20,4.55,4.68,4.4428,4.64,344535,0
2017-04-21,4.65,4.65,4.46,4.59,145503,0
2017-04-24,4.61,4.65,4.49,4.6,250568,0
2017-04-25,4.64,4.77,4.6,4.71,193650,0
2017-04-26,4.7,4.77,4.65,4.72,260403,0
2017-04-27,4.73,4.77,4.65,4.69,56242,0
2017-04-28,4.68,4.72,4.54,4.59,213117,0
2017-05-01,4.68,4.7,4.54,4.64,72440,0
2017-05-02,4.65,4.75,4.62,4.73,104003,0
2017-05-03,4.69,4.69,4.38,4.48,195994,0
2017-05-04,4.51,4.51,4.25,4.29,184065,0
2017-05-05,4.33,4.36,4.12,4.34,394478,0
2017-05-08,4.32,4.5399,4.18,4.21,74494,0
2017-05-09,4.21,4.21,3.91,4.01,221419,0
2017-05-10,4.1,4.24,4.04,4.08,195394,0
2017-05-11,4.02,4.06,3.93,3.99,172367,0
2017-05-12,3.98,4.0999,3.94,4.01,87151,0
2017-05-15,4.1,4.17,4,4.11,289376,0
2017-05-16,4.01,4.18,3.43,4.06,1177517,0
2017-05-17,3.99,4,3.8,3.93,132559,0
2017-05-18,3.89,3.93,3.76,3.83,126540,0
2017-05-19,3.86,4.09,3.86,3.97,215265,0
2017-05-22,3.98,4.035,3.77,3.78,151065,0
2017-05-23,3.8,3.87,3.6,3.64,213089,0
2017-05-24,3.61,3.73,3.56,3.6,110411,0
2017-05-25,3.6,3.68,3.43,3.45,200835,0
2017-05-26,3.45,3.575,3.28,3.28,314648,0
2017-05-30,3.21,3.54,3.14,3.33,248257,0
2017-05-31,3.34,3.44,3.19,3.37,183996,0
2017-06-01,3.39,3.51,3.35,3.37,240461,0
2017-06-02,3.36,3.58,3.36,3.55,144402,0
2017-06-05,3.54,3.5754,3.3,3.31,199338,0
2017-06-06,3.3,3.39,3.18,3.29,116344,0
2017-06-07,3.27,3.35,3.22,3.32,129008,0
2017-06-08,3.24,3.4051,3.21,3.29,113097,0
2017-06-09,3.29,3.4,3.12,3.19,125518,0
2017-06-12,3.2,3.25,2.94,3.01,288875,0
2017-06-13,3.01,3.23,2.95,3.09,230294,0
2017-06-14,3.08,3.13,2.98,3.02,165506,0
2017-06-15,3.06,3.3,3.02,3.04,144686,0
2017-06-16,3.01,3.07,2.92,2.98,191483,0
2017-06-19,2.97,3.135,2.94,3.02,181408,0
2017-06-20,3.04,3.1,2.97,2.98,252496,0
2017-06-21,2.99,3.26,2.99,3.18,243266,0
2017-06-22,3.21,3.36,3.15,3.19,329336,0
2017-06-23,3.2,3.32,2.95,3.18,3850298,0
2017-06-26,3.13,3.3434,3.08,3.22,370039,0
2017-06-27,3.2,3.32,3.13,3.17,259060,0
2017-06-28,3.275,3.38,3.11,3.38,229800,0
2017-06-29,3.39,3.53,3.18,3.4,253364,0
2017-06-30,3.41,3.4499,3.21,3.24,256082,0
2017-07-03,3.25,3.33,3.16,3.28,76584,0
2017-07-05,3.29,3.4,3.25,3.35,135196,0
2017-07-06,3.33,3.44,3.25,3.32,189370,0
2017-07-07,3.35,3.45,3.305,3.38,119880,0
2017-07-10,3.36,3.4,3.15,3.22,242391,0
2017-07-11,3.18,3.29,3.141,3.2,159543,0
2017-07-12,3.23,3.4,3.2,3.25,267968,0
2017-07-13,3.24,3.26,3.11,3.15,209606,0
2017-07-14,3.11,3.175,3.07,3.09,192278,0
2017-07-17,3.1,3.26,3.01,3.04,167945,0
2017-07-18,3.02,3.09,2.98,3.05,162440,0
2017-07-19,3.07,3.14,3.0101,3.1,171109,0
2017-07-20,3.09,3.18,3.03,3.09,106801,0
2017-07-21,3.17,3.2283,3.05,3.09,115267,0
2017-07-24,3.09,3.14,3,3.04,141391,0
2017-07-25,3.05,3.11,2.93,2.94,183053,0
2017-07-26,2.92,3,2.81,2.83,157944,0
2017-07-27,2.83,2.88,2.7,2.77,304620,0
2017-07-28,2.74,2.8384,2.74,2.79,132334,0
2017-07-31,2.78,2.95,2.75,2.89,179638,0
2017-08-01,2.87,2.94,2.65,2.72,202372,0
2017-08-02,2.72,2.77,2.58,2.6,150615,0
2017-08-03,2.62,2.68,2.52,2.61,138951,0
2017-08-04,2.595,2.97,2.595,2.94,336782,0
2017-08-07,2.98,3.0484,2.8,2.8,112488,0
2017-08-08,2.8,3.4,2.78,2.88,419653,0
2017-08-09,2.87,3.06,2.81,3.03,177895,0
2017-08-10,3.03,3.1,2.78,2.81,179777,0
2017-08-11,2.86,3,2.82,2.98,151510,0
2017-08-14,3.05,3.19,2.9954,3.09,311881,0
2017-08-15,3.25,3.34,3.07,3.18,482059,0
2017-08-16,3.23,3.26,3,3.14,301884,0
2017-08-17,3.14,3.16,3,3.02,164027,0
2017-08-18,2.99,2.99,2.85,2.88,186068,0
2017-08-21,2.88,2.9,2.81,2.88,61966,0
2017-08-22,2.89,3.03,2.81,3,107099,0
2017-08-23,2.95,3.09,2.91,2.99,76144,0
2017-08-24,3.05,3.13,2.9721,3.09,177509,0
2017-08-25,3.12,3.1546,3.04,3.08,44919,0
2017-08-28,3.11,3.23,3.07,3.22,116774,0
2017-08-29,3.21,3.74,3.21,3.67,736060,0
2017-08-30,3.67,4.07,3.67,3.97,842844,0
2017-08-31,4.01,4.1254,3.72,3.78,491500,0
2017-09-01,3.83,3.95,3.64,3.87,196025,0
2017-09-05,3.9,4.1,3.81,3.98,257674,0
2017-09-06,4.02,4.03,3.9,4,213073,0
2017-09-07,4.02,4.36,3.93,4.19,375381,0
2017-09-08,4.31,4.3787,4.03,4.12,291070,0
2017-09-11,4.12,4.291,3.99,4.23,328156,0
2017-09-12,4.29,4.33,4.15,4.2,197953,0
2017-09-13,4.2,4.39,4.11,4.31,183357,0
2017-09-14,4.34,4.36,4.05,4.23,259404,0
2017-09-15,4.2,4.29,4.05,4.16,618769,0
2017-09-18,4.23,4.43,4.23,4.25,315247,0
2017-09-19,4.28,4.3999,4.11,4.21,177448,0
2017-09-20,4.25,4.25,4.11,4.13,127880,0
2017-09-21,4.19,4.19,3.92,3.94,251898,0
2017-09-22,3.94,4.17,3.888,4.12,161800,0
2017-09-25,4.12,4.172,3.83,3.89,390205,0
2017-09-26,3.92,4.04,3.75,4.01,238249,0
2017-09-27,4.03,4.15,3.9392,4.09,184695,0
2017-09-28,4.05,4.13,3.98,4.07,268295,0
2017-09-29,4.09,4.15,3.93,3.96,271468,0
2017-10-02,4,4.18,3.95,4.17,279426,0
2017-10-03,4.19,4.28,4.13,4.22,143062,0
2017-10-04,4.23,4.35,4.15,4.17,194140,0
2017-10-05,4.2,4.28,4.1,4.2,203543,0
2017-10-06,4.2,4.24,4.02,4.12,183949,0
2017-10-09,4.15,4.29,3.99,4.18,137016,0
2017-10-10,4.18,4.19,4.04,4.16,102355,0
2017-10-11,4.13,4.2,4.1,4.11,80242,0
2017-10-12,4.29,4.3,3.9501,4.07,272645,0
2017-10-13,4.15,4.15,3.5,4.05,504790,0
2017-10-16,4,4.19,3.96,4.06,227135,0
2017-10-17,4.05,4.1,3.99,4.08,114863,0
2017-10-18,4.0601,4.2,3.99,4.17,158768,0
2017-10-19,4.16,4.16,4.01,4.11,95559,0
2017-10-20,4.16,4.19,4.04,4.18,123333,0
2017-10-23,4.19,4.3,4.07,4.21,399926,0
2017-10-24,4.18,4.24,4.13,4.17,188599,0
2017-10-25,4.12,4.255,3.91,3.98,204280,0
2017-10-26,3.95,4.27,3.85,4.25,320509,0
2017-10-27,4.27,4.54,4.2274,4.54,370551,0
2017-10-30,4.65,4.74,4.27,4.61,336703,0
2017-10-31,4.58,4.93,4.5,4.77,461026,0
2017-11-01,4.85,4.885,4.51,4.69,259713,0
2017-11-02,4.35,4.79,4.06,4.72,404187,0
2017-11-03,4.75,5,4.6801,4.82,309943,0
2017-11-06,4.82,4.9701,4.77,4.96,159418,0
2017-11-07,5,5,4.75,4.93,188819,0
2017-11-08,4.89,4.895,4.56,4.59,243077,0
2017-11-09,4.5,4.588,4.339,4.44,256110,0
2017-11-10,4.62,4.6699,4.28,4.42,414581,0
