Date,Open,High,Low,Close,Volume,OpenInt
2013-07-18,10.88,11.79,9.18,9.2,6983,0
2013-07-19,9.2,9.2,9,9,1380,0
2013-07-22,9.97,10,9.5,10,1000,0
2013-07-23,9.0225,9.5,9.0225,9.5,700,0
2013-07-24,10,10.03,9.01,9.01,20365,0
2013-07-25,9,9.05,8.999,9,4131,0
2013-07-26,8.84,8.84,8.5,8.5,255,0
2013-07-29,9.97,9.97,8.0101,8.5,7511,0
2013-07-30,8.5,8.5,8.2001,8.25,10140,0
2013-08-01,8.5,8.5,8.47,8.5,10204,0
2013-08-02,8.49,8.49,8.2,8.3,1600,0
2013-08-05,8.023,8.499,8,8.42,1850,0
2013-08-06,7.51,8.48,7.5,8.48,2674,0
2013-08-07,8.48,8.49,8.2,8.4,11286,0
2013-08-08,8.5,8.5,8.33,8.49,7735,0
2013-08-09,8.49,8.5,8.2,8.2852,8080,0
2013-08-12,8.26,8.5,8.25,8.4,29738,0
2013-08-13,8.425,8.5,8.425,8.5,21610,0
2013-08-14,8.35,8.5,8.35,8.5,18987,0
2013-08-15,9,10,8.99,9.05,23890,0
2013-08-16,9.45,9.45,8.95,8.95,700,0
2013-08-19,9.2,9.2,9,9,7900,0
2013-08-20,9.11,9.2,8.58,8.6,26330,0
2013-08-21,8.5,8.7,8.36,8.5,23622,0
2013-08-22,8.48,8.5,8.44,8.44,14530,0
2013-08-23,8.45,8.5,8.3,8.44,24640,0
2013-08-26,8.5,8.5,8.35,8.43,11100,0
2013-08-27,8.55,8.55,8.49,8.5,6100,0
2013-08-28,8.35,8.4025,8.35,8.4,6200,0
2013-08-29,8.34,8.4444,8.34,8.4,6900,0
2013-08-30,8.4,8.444,8.1547,8.1547,9051,0
2013-09-03,8.53,8.53,8.4,8.5,18920,0
2013-09-04,8.5,8.5,8.4,8.5,4575,0
2013-09-05,8.53,8.85,8.4,8.5,11655,0
2013-09-06,8.52,8.88,8.45,8.5,27486,0
2013-09-09,8.12,8.6,8.12,8.49,18569,0
2013-09-10,8.49,8.84,8.38,8.49,23881,0
2013-09-11,8.42,8.75,8.32,8.73,22109,0
2013-09-12,8.63,9.15,8.6,9.07,18802,0
2013-09-13,9.3,10.72,8.95,9.99,36944,0
2013-09-16,10.2,15,10.2,13.7,85976,0
2013-09-17,13.25,15.9,13.02,14,63486,0
2013-09-18,14.49,16.49,14.35,15.79,132604,0
2013-09-19,16.99,17.24,15.5,16.25,144467,0
2013-09-20,15.95,16.25,14.26,14.51,74679,0
2013-09-23,15.56,15.56,14.1,15.39,8791,0
2013-09-24,15.32,15.4,13.15,13.53,36924,0
2013-09-25,13.62,14.84,13.25,13.95,9900,0
2013-09-26,14.29,14.44,13.75,14.1,11007,0
2013-09-27,13.22,14.44,13.22,13.95,12200,0
2013-09-30,14,15.3,14,15.15,38500,0
2013-10-01,15,18.88,15,17.66,73600,0
2013-10-02,18.14,19.8,17.67,18.48,84100,0
2013-10-03,17.88,18.64,17.03,18.25,36240,0
2013-10-04,18.43,19.65,18.43,19.2,22518,0
2013-10-07,19.2,20.9,16.28,18.75,75100,0
2013-10-08,18.5,18.99,16.3,17.94,46700,0
2013-10-09,18.5,19,16.53,17.59,43100,0
2013-10-10,17.82,18.24,17.82,18,3700,0
2013-10-11,17.82,17.96,16.65,17,91100,0
2013-10-14,17.25,17.74,16.1,16.41,48000,0
2013-10-15,16.57,16.98,16.26,16.26,19100,0
2013-10-16,16.27,17.2,16.16,16.42,14700,0
2013-10-17,16.17,17.25,16.08,17.25,29200,0
2013-10-18,17.52,18.17,16.8,17.8,52500,0
2013-10-21,17.58,18.58,17.5,18.16,40500,0
2013-10-22,18.35,18.47,17.8,18.2,28956,0
2013-10-23,18.13,19,17.9,18.13,78100,0
2013-10-24,18.25,18.325,16.72,17.47,1024842,0
2013-10-25,17.41,17.54,17.12,17.26,100900,0
2013-10-28,17.2,17.5,17.2,17.5,244100,0
2013-10-29,17.6,18,17.4,17.4,88900,0
2013-10-30,17.4,17.65,17.2,17.2,77600,0
2013-10-31,17.62,17.76,16.85,16.85,102918,0
2013-11-01,16.9,17.32,16.8,17.15,33100,0
2013-11-04,17.48,17.5,17.13,17.41,33900,0
2013-11-05,17.41,17.48,17.05,17.2,31600,0
2013-11-06,17.35,17.35,16.85,16.85,26938,0
2013-11-07,16.83,16.83,15.41,15.83,49000,0
2013-11-08,16.12,16.28,15.76,15.79,12010,0
2013-11-11,15.95,16,15.55,15.84,8400,0
2013-11-12,15.77,17.34,15.77,16.69,36100,0
2013-11-13,16.8,17.65,16.62,17,59400,0
2013-11-14,17.6,17.75,16.795,17.51,85362,0
2013-11-15,17.5,17.65,17.06,17.37,78037,0
2013-11-18,17.37,17.67,17.37,17.4,121700,0
2013-11-19,17.35,17.58,16.72,17.25,23400,0
2013-11-20,17.5,17.5,16.51,16.6,5800,0
2013-11-21,16.59,17.68,16.59,17.05,88400,0
2013-11-22,17.22,17.5,17.02,17.24,86100,0
2013-11-25,17.21,17.248,16.81,16.97,11277,0
2013-11-26,16.9,17,16.64,16.99,12700,0
2013-11-27,17,17.18,16.8,17,27864,0
2013-11-29,16.95,17,16.62,16.73,7988,0
2013-12-02,16.88,17,16.75,16.75,12975,0
2013-12-03,16.76,16.79,16.52,16.61,11200,0
2013-12-04,16.41,16.97,16.41,16.6,18500,0
2013-12-05,16.6,16.67,16.3,16.64,47200,0
2013-12-06,16.61,16.72,16.26,16.53,42000,0
2013-12-09,16.5,16.84,16.13,16.13,76700,0
2013-12-10,15.81,17.88,15.81,17,62900,0
2013-12-11,17.04,17.39,16.34,17.16,60434,0
2013-12-12,17.22,17.39,16.65,17.05,31500,0
2013-12-13,17,17.19,16.69,16.7,19800,0
2013-12-16,16.78,17.7,16.31,16.71,45200,0
2013-12-17,16.75,16.94,16.48,16.64,22500,0
2013-12-18,17.5,17.5,16.52,16.56,149743,0
2013-12-19,16.78,16.86,16,16.77,78800,0
2013-12-20,16.91,17.23,16.7,17.2,38300,0
2013-12-23,17,17.02,16.58,16.63,26000,0
2013-12-24,16.64,17,16.64,16.93,2453,0
2013-12-26,16.95,16.95,16.36,16.36,35000,0
2013-12-27,16.26,17.1,16.26,16.8,6485,0
2013-12-30,16.8,17,16.69,16.72,5001,0
2013-12-31,16.88,17.11,16.57,16.63,12700,0
2014-01-02,16.88,17,16.75,16.98,4728,0
2014-01-03,17.12,18.39,17.08,18,78786,0
2014-01-06,18,18,17.02,17.04,37604,0
2014-01-07,16.81,17.15,16.5,16.98,28100,0
2014-01-08,17.29,18,17.05,17.7,310300,0
2014-01-09,17.82,18.39,17.73,18.24,146800,0
2014-01-10,18.2,18.5,17.37,18.21,149100,0
2014-01-13,18.8,21.3,18.35,19.97,245700,0
2014-01-14,19.97,20.86,19.061,19.97,111426,0
2014-01-15,19.9,21.77,19.54,21.59,129000,0
2014-01-16,21.5,22.42,21.36,21.75,127300,0
2014-01-17,22,22.7,21.45,22.04,108600,0
2014-01-21,22.47,22.85,18.01,18.8,200215,0
2014-01-22,19.44,21.56,18.5,21.4,117855,0
2014-01-23,21.48,22,20.91,21.84,74000,0
2014-01-24,21.01,21.83,21.01,21.81,61900,0
2014-01-27,21.99,21.99,20.39,21.635,67577,0
2014-01-28,21.43,21.89,20.02,20.31,30500,0
2014-01-29,21.7,21.7,19.78,19.8,19100,0
2014-01-30,19.75,21.219,19.75,20.92,23904,0
2014-01-31,20.89,21.57,20.75,20.82,29800,0
2014-02-03,20.79,21.289,20.29,21.02,47728,0
2014-02-04,20.7,20.968,19.59,20.18,35413,0
2014-02-05,19.84,20.96,19.76,20.9,19442,0
2014-02-06,21,21,20.49,21,8318,0
2014-02-07,21,21.3,20.239,20.95,42728,0
2014-02-10,21,22,20.38,21.51,70239,0
2014-02-11,21.3,22.28,21.27,21.93,51001,0
2014-02-12,21.94,22.3,21.7,22,40799,0
2014-02-13,22,22.53,21.62,21.9,80818,0
2014-02-14,21.95,22.54,20.15,20.43,160238,0
2014-02-18,20,21.23,20,21,95106,0
2014-02-19,20.9,21.209,20.4,20.81,90205,0
2014-02-20,20.79,21.44,20.63,21.39,64320,0
2014-02-21,21.3,21.92,20.83,21.62,34681,0
2014-02-24,21.6,24.09,21.6,23.28,122387,0
2014-02-25,23.23,24.84,23.22,24.69,65204,0
2014-02-26,24.51,25.97,23.768,24.8,148968,0
2014-02-27,25.1,25.14,23.68,24.75,103608,0
2014-02-28,23.79,24.75,23.79,24.33,46444,0
2014-03-03,24,24.37,22.6,22.89,51344,0
2014-03-04,23,24.368,22.75,22.99,58951,0
2014-03-05,23,23.2,22.11,22.53,71408,0
2014-03-06,22.83,22.83,20.55,20.99,98842,0
2014-03-07,21.28,21.65,20.59,21,86857,0
2014-03-10,21,21.38,20.6,20.76,50019,0
2014-03-11,20.9,21.46,20.6,20.91,16666,0
2014-03-12,21,21.46,20.87,21.09,31889,0
2014-03-13,20.97,21.36,20.77,21,47005,0
2014-03-14,21.1,21.92,20.75,21.62,18720,0
2014-03-17,21.75,21.85,21.02,21.02,24371,0
2014-03-18,21.16,22.65,21.16,21.34,126115,0
2014-03-19,21.5,21.5,20.75,21.27,82826,0
2014-03-20,21,21.64,21,21.3,26322,0
2014-03-21,21.3,21.51,20.33,20.39,72586,0
2014-03-24,20.38,20.4,16.6,18.33,176814,0
2014-03-25,18.25,19.05,18.16,18.63,168707,0
2014-03-26,18.67,19.1,18.01,18.28,80400,0
2014-03-27,18.21,19.55,17.686,19.14,158596,0
2014-03-28,19.22,19.39,18.71,19.01,43892,0
2014-03-31,19,19.2,18.68,19.07,32951,0
2014-04-01,19.01,19.78,19,19.5,78956,0
2014-04-02,19.5,19.98,18.99,19.16,49367,0
2014-04-03,19.01,19.46,18.3,19.1,113372,0
2014-04-04,18.98,19.1,17.87,18.08,70806,0
2014-04-07,17.96,18.66,17.02,18.52,63025,0
2014-04-08,18.01,19.22,18,18.71,28600,0
2014-04-09,18.72,18.965,18.11,18.92,19773,0
2014-04-10,19.05,19.05,18.5,18.85,23377,0
2014-04-11,18.47,18.7,17.77,18.11,50540,0
2014-04-14,18.09,18.36,18,18.12,51702,0
2014-04-15,18,18.43,16.63,16.8,46554,0
2014-04-16,16.8,18.97,16.8,18.79,26861,0
2014-04-17,18.81,19.3,18.3,19.1,28549,0
2014-04-21,19.1,19.51,18.14,19.16,29573,0
2014-04-22,19.42,20.62,18.8,19.67,26247,0
2014-04-23,19.8,19.83,18.88,19.065,18149,0
2014-04-24,19.36,19.64,18.27,19.32,14389,0
2014-04-25,18.86,19.204,18.25,18.91,12009,0
2014-04-28,18.9,19.54,18.03,19.01,47637,0
2014-04-29,19,19.56,18.46,18.91,15023,0
2014-04-30,18.67,19.47,18.67,18.84,5676,0
2014-05-01,19.06,19.06,18.1,18.43,14792,0
2014-05-02,18.16,18.4,18,18.2,44194,0
2014-05-05,18,18.32,17.99,17.99,35416,0
2014-05-06,18.05,18.37,17.66,18,49255,0
2014-05-07,18.23,18.23,17.31,17.69,21114,0
2014-05-08,17.16,17.72,17.11,17.32,18405,0
2014-05-09,17.22,17.23,15.86,16.23,70153,0
2014-05-12,16.14,16.64,16.14,16.35,18023,0
2014-05-13,16.5,17.21,16.18,16.77,18058,0
2014-05-14,16.92,17.46,16.71,17.2,10860,0
2014-05-15,16.97,17.34,16.7,17.1,12325,0
2014-05-16,16.59,17.44,16.59,16.87,20892,0
2014-05-19,16.99,17.46,16.42,17.02,43638,0
2014-05-20,17.09,17.23,16.65,16.96,9202,0
2014-05-21,16.96,17.76,16.96,17.41,18687,0
2014-05-22,17.32,17.91,17,17.77,27510,0
2014-05-23,17.78,18.24,17.62,17.95,27472,0
2014-05-27,17.97,19.77,17.95,19.19,48484,0
2014-05-28,19.1,20.75,19.1,20.42,47048,0
2014-05-29,20.29,22,20.12,21.54,43652,0
2014-05-30,21.68,22.42,20.6,21.39,37318,0
2014-06-02,21.25,21.5,20.015,20.12,17545,0
2014-06-03,20.71,20.71,19.92,20.14,34746,0
2014-06-04,20.11,21.24,20.11,20.5,16987,0
2014-06-05,21,21.01,20.39,20.9,36980,0
2014-06-06,20.67,21.25,20.47,21.21,23909,0
2014-06-09,21.2,22.25,20.97,22.03,40863,0
2014-06-10,21.76,22.04,20.61,20.88,39900,0
2014-06-11,21.82,21.82,20.77,21.52,19689,0
2014-06-12,21.26,21.58,20.77,21,42619,0
2014-06-13,20.68,21.15,19.12,20.34,54059,0
2014-06-16,20.44,21.98,19.52,19.79,31584,0
2014-06-17,19.77,20.694,19.5,19.69,39197,0
2014-06-18,19.711,21.155,19.5,21.02,29172,0
2014-06-19,21.22,21.59,20.46,20.78,38117,0
2014-06-20,20.56,21.5,20.38,21.37,80112,0
2014-06-23,21.69,22.97,21.6,22.49,31386,0
2014-06-24,22.5,23.75,22.49,23.12,47669,0
2014-06-25,23.1,23.37,21.032,22.28,89214,0
2014-06-26,22.75,23.09,22.01,22.94,46771,0
2014-06-27,22.9,23.3,21.39,21.79,1120087,0
2014-06-30,21.78,21.825,19.89,20,79126,0
2014-07-01,20.2,20.53,19.57,19.93,62482,0
2014-07-02,19.98,20.21,19.11,19.22,47700,0
2014-07-03,19.2,19.96,18.777,18.99,28235,0
2014-07-07,19.02,19.02,17.61,17.71,52502,0
2014-07-08,17.78,18.121,16.87,17.03,46611,0
2014-07-09,17,17.63,16.54,17.38,68424,0
2014-07-10,17.25,17.53,17,17.29,39395,0
2014-07-11,17.31,18.89,17.31,17.81,53537,0
2014-07-14,17.92,17.92,17.39,17.61,42380,0
2014-07-15,17.52,17.98,16.8,17.35,41114,0
2014-07-16,17.275,17.74,16.671,16.9,56756,0
2014-07-17,16.71,17.09,15.87,15.88,86699,0
2014-07-18,15.81,16.87,15.59,16.79,44054,0
2014-07-21,16.33,16.86,16.1,16.75,27903,0
2014-07-22,17.12,18.43,16.92,18.07,51786,0
2014-07-23,18.18,18.7,18.01,18.24,36100,0
2014-07-24,17.26,18.38,17.26,18.13,42965,0
2014-07-25,17.96,18.54,17.69,18.02,19961,0
2014-07-28,18.544,18.544,17.54,17.84,13064,0
2014-07-29,17.56,18.164,17.56,17.89,8578,0
2014-07-30,18.79,18.79,18.14,18.78,10245,0
2014-07-31,18.61,18.88,18.105,18.17,24853,0
2014-08-01,18.32,18.73,18,18.35,21781,0
2014-08-04,18.5,18.76,18.023,18.53,28345,0
2014-08-05,18.77,19.32,18.73,18.88,15967,0
2014-08-06,18.68,19.06,17.89,18.18,38346,0
2014-08-07,18.34,18.484,17.49,17.79,29164,0
2014-08-08,17.324,18.111,17,17.82,35392,0
2014-08-11,18.02,18.355,17.81,18.13,19563,0
2014-08-12,17.99,18.24,17.75,18.06,25628,0
2014-08-13,18.3,19.178,18.22,19,14994,0
2014-08-14,19.89,19.98,19.3,19.96,27767,0
2014-08-15,20.34,20.34,19.27,19.33,14576,0
2014-08-18,19.54,19.59,18.532,19,32710,0
2014-08-19,18.833,19.61,18.678,19.6,13994,0
2014-08-20,19.24,19.25,18.73,18.73,13560,0
2014-08-21,18.52,19.01,18.36,18.54,12214,0
2014-08-22,19.07,19.07,18.5,18.81,48616,0
2014-08-25,19.4,19.4,19.25,19.34,46308,0
2014-08-26,19.33,19.34,18.94,19.19,20402,0
2014-08-27,19.22,20.1,19.22,19.94,29476,0
2014-08-28,20.15,20.92,19.68,20.5,41962,0
2014-08-29,20.56,20.62,20.485,20.55,9926,0
2014-09-02,20.71,21.292,20.34,21.1,56005,0
2014-09-03,21,21.26,19.99,20.02,31710,0
2014-09-04,20,21.58,20,21.12,28877,0
2014-09-05,21.01,21.16,20.35,20.69,15089,0
2014-09-08,20.6,20.9,20.395,20.9,15135,0
2014-09-09,20.66,21.47,20.54,20.54,30200,0
2014-09-10,20.22,20.86,20.01,20.71,17371,0
2014-09-11,20.63,20.63,20.12,20.38,17526,0
2014-09-12,20.26,20.34,19.56,19.64,18162,0
2014-09-15,20,21.29,19.18,19.19,9905,0
2014-09-16,19.28,19.49,18.67,19.03,14807,0
2014-09-17,19.06,20.31,18.86,18.98,8284,0
2014-09-18,19.15,19.15,18.72,18.77,8807,0
2014-09-19,19.18,19.833,18.28,18.31,51508,0
2014-09-22,18.29,19.02,17.46,17.9,27165,0
2014-09-23,17.77,18.23,17.31,17.36,11599,0
2014-09-24,17.9,18,17.51,17.99,23422,0
2014-09-25,17.82,18.175,17.632,17.74,25852,0
2014-09-26,17.74,18.41,17.541,18.21,21240,0
2014-09-29,18.26,18.676,18.141,18.33,10798,0
2014-09-30,18.41,18.604,17.43,17.51,19398,0
2014-10-01,17.6,18.27,17.25,17.27,35865,0
2014-10-02,17.63,18.58,17.3,18.57,13457,0
2014-10-03,18.78,19.39,18.36,18.99,19197,0
2014-10-06,19.04,19.24,18.82,19.06,12591,0
2014-10-07,18.7,18.93,18.16,18.21,17173,0
2014-10-08,18.45,18.5,17.79,18.24,55855,0
2014-10-09,18.04,18.22,17.25,17.26,19503,0
2014-10-10,17.36,17.95,17,17.01,9601,0
2014-10-13,17.08,17.36,16.75,16.87,19814,0
2014-10-14,17.18,17.89,16.65,16.91,23093,0
2014-10-15,16.65,16.9,16.24,16.79,23960,0
2014-10-16,16.26,17.11,16.23,16.97,14605,0
2014-10-17,17.46,17.46,16.62,16.69,21783,0
2014-10-20,16.65,17.65,16.64,17.08,24087,0
2014-10-21,17.1,17.75,16.95,17.09,15935,0
2014-10-22,17.2,17.6,16.66,16.76,17357,0
2014-10-23,17.01,18.3,16.986,17.9,23499,0
2014-10-24,17.93,17.93,16.66,17.26,32445,0
2014-10-27,17.575,17.868,16.76,17,9283,0
2014-10-28,17,17,16.78,17,27496,0
2014-10-29,16.93,17.105,16.75,17,19025,0
2014-10-30,17.02,17.5,16.85,17.23,18122,0
2014-10-31,17.71,18.43,16.42,16.77,41108,0
2014-11-03,16.66,17.72,16.64,17.01,20721,0
2014-11-04,16.82,17.39,16.8,17,15635,0
2014-11-05,17.28,17.29,16.7,16.84,26576,0
2014-11-06,16.8,17,16.43,16.99,23011,0
2014-11-07,17,17,16.293,16.38,15013,0
2014-11-10,16.77,16.96,16.45,16.67,27953,0
2014-11-11,16.82,16.82,16.36,16.63,26850,0
2014-11-12,16.46,16.8,16.34,16.46,22724,0
2014-11-13,16.43,16.92,16.35,16.67,16421,0
2014-11-14,16.5,16.68,15.99,16,45465,0
2014-11-17,15.94,16.47,15.94,16.3,14732,0
2014-11-18,16.42,16.6,15.94,16.18,33680,0
2014-11-19,16.02,16.14,15.76,15.8,22909,0
2014-11-20,15.82,16.09,15.75,15.91,18249,0
2014-11-21,16.22,16.22,15.9,16.01,17785,0
2014-11-24,15.99,16,14.89,15.51,92480,0
2014-11-25,15.33,15.51,14.78,14.93,51232,0
2014-11-26,14.98,15.3,14.91,15.29,31432,0
2014-11-28,15.68,15.68,14.81,14.82,24756,0
2014-12-01,14.8,14.82,13.69,14.2,41431,0
2014-12-02,15.124,15.124,14.2,14.32,17167,0
2014-12-03,14.24,15.054,14.24,14.69,24422,0
2014-12-04,15.08,15.08,14.6,14.61,7605,0
2014-12-05,14.62,15.44,14.564,15,23833,0
2014-12-08,14.995,15.471,14.98,15.06,84088,0
2014-12-09,14.92,15.96,14.9,15.73,80162,0
2014-12-10,15.66,16.11,15.48,15.49,44528,0
2014-12-11,15.45,15.71,15.13,15.37,23685,0
2014-12-12,15.28,15.93,15.14,15.67,19669,0
2014-12-15,15.92,15.92,15.454,15.65,36427,0
2014-12-16,15.5,16.74,15.5,16.62,45703,0
2014-12-17,16.5,17.52,16.26,17.48,49498,0
2014-12-18,17.92,19.7,17.47,19.09,66936,0
2014-12-19,18.91,19.21,18,18.84,113625,0
2014-12-22,18.75,19.53,18.64,19.53,90112,0
2014-12-23,19.25,19.9,19,19.38,77046,0
2014-12-24,19.25,19.52,19.08,19.41,10706,0
2014-12-26,19.12,19.69,19.052,19.38,16604,0
2014-12-29,19.35,19.67,19,19.23,45466,0
2014-12-30,19.1,19.13,18.26,18.33,37815,0
2014-12-31,18.27,18.61,18.23,18.52,41465,0
2015-01-02,18.5,19.5,18.26,19.24,82095,0
2015-01-05,18.97,19.504,18.851,19.28,57648,0
2015-01-06,19.28,19.94,18.71,19.74,69519,0
2015-01-07,19.85,21.7,19.6,21.7,59278,0
2015-01-08,21.9,22.55,21.6,22.23,49610,0
2015-01-09,22,22.464,21.38,22.27,45059,0
2015-01-12,22.2,22.65,21.76,21.98,26103,0
2015-01-13,22,22.4,21.42,21.81,26178,0
2015-01-14,21.55,21.9,21.25,21.74,21725,0
2015-01-15,21.75,21.84,21.015,21.09,31908,0
2015-01-16,21.01,21.37,21.01,21.25,142137,0
2015-01-20,21.22,21.26,20.38,21.1,32372,0
2015-01-21,20.57,20.68,19.4,19.75,30445,0
2015-01-22,19.25,19.72,18.64,19.42,41214,0
2015-01-23,19.48,20,19.22,19.37,26492,0
2015-01-26,19.31,20.07,19,19.9,16849,0
2015-01-27,19.85,21.09,19.83,20.98,37485,0
2015-01-28,21.46,21.54,20.27,20.46,71813,0
2015-01-29,20.6,21.474,20,21.29,494553,0
2015-01-30,20.94,21.1,20.39,20.75,62902,0
2015-02-02,20.74,21,20.27,20.96,31403,0
2015-02-03,21.15,21.43,20.48,21.14,37937,0
2015-02-04,20.66,21.64,20.57,21.51,46987,0
2015-02-05,21.74,23,21.41,22.96,93724,0
2015-02-06,23.08,23.25,22.51,22.65,91767,0
2015-02-09,22.53,22.78,22.07,22.17,38812,0
2015-02-10,22,23.01,21.83,22.33,37577,0
2015-02-11,22.34,23.13,22.05,22.35,62561,0
2015-02-12,22.36,23.08,21.86,22.59,35325,0
2015-02-13,22.59,22.909,22.04,22.51,39312,0
2015-02-17,22.17,23.1,22.17,22.52,36039,0
2015-02-18,22.4,22.68,22.17,22.56,26135,0
2015-02-19,22.44,23.27,22.38,23.08,41784,0
2015-02-20,23.14,23.96,22.84,23.7,46361,0
2015-02-23,23.56,24.47,23.288,24.18,92412,0
2015-02-24,24.07,24.23,22.39,23.13,51123,0
2015-02-25,23.18,23.45,22.545,23.32,62337,0
2015-02-26,23.22,24,22.92,23.97,32973,0
2015-02-27,23.97,24.16,23.69,23.77,179997,0
2015-03-02,23.8,24.34,23.27,24.19,56100,0
2015-03-03,23.98,24.08,23.3,23.55,42400,0
2015-03-04,23.33,24.48,23.21,24.4,31200,0
2015-03-05,24.5,27.93,24.45,26.65,102600,0
2015-03-06,26.03,26.6,24.87,25.08,90100,0
2015-03-09,25.02,25.26,24.11,24.97,33400,0
2015-03-10,24.59,24.9,23.79,24.54,41300,0
2015-03-11,24.67,24.67,23.99,24.06,61100,0
2015-03-12,24.39,24.57,23.98,24.41,71700,0
2015-03-13,24.46,25.63,24.4,25.61,74800,0
2015-03-16,25.99,26.85,25.54,26.61,55100,0
2015-03-17,26.16,27.84,26.03,27.55,113500,0
2015-03-18,27.34,29.78,26.17,29.56,154200,0
2015-03-19,29.35,30.27,29.03,29.92,128500,0
2015-03-20,30.15,30.76,28.8,29.85,191900,0
2015-03-23,29.71,30.14,27.07,27.13,182000,0
2015-03-24,27.08,27.8,26.23,27.51,85100,0
2015-03-25,27.51,27.54,25.46,25.72,91200,0
2015-03-26,25.51,27.53,24.77,26.37,86500,0
2015-03-27,26.83,28.5,25.94,28.42,125200,0
2015-03-30,28.55,29.68,28.31,29.11,75000,0
2015-03-31,29.97,29.97,28.2,29.32,88600,0
2015-04-01,29.11,29.68,28.17,29.11,71800,0
2015-04-02,29,29.44,27.48,27.73,82500,0
2015-04-06,27.74,27.91,26.38,26.71,105300,0
2015-04-07,26.62,28.48,26.34,26.95,83443,0
2015-04-08,26.9,28.03,26.83,27.59,63100,0
2015-04-09,27.75,28.34,26.35,26.78,31386,0
2015-04-10,27.28,27.84,26.63,27.42,20700,0
2015-04-13,28.29,29.08,27.33,28.17,44300,0
2015-04-14,28.38,29.02,27.59,27.7,56700,0
2015-04-15,28.804,28.804,27.54,27.87,84366,0
2015-04-16,27.89,28.986,27.24,27.8,67035,0
2015-04-17,27.33,28.91,26.96,27.59,58500,0
2015-04-20,28.09,28.19,27.16,27.87,50301,0
2015-04-21,29.058,29.058,27.69,28.05,106197,0
2015-04-22,28.18,28.696,27.45,27.86,43696,0
2015-04-23,27.7,28.73,27.7,28.02,46400,0
2015-04-24,27.86,28.07,27.61,27.87,28700,0
2015-04-27,27.99,28.78,25.78,26.98,122700,0
2015-04-28,27.1,28.16,25.84,28,65200,0
2015-04-29,27.91,29.1,27.57,28.01,65200,0
2015-04-30,28.19,28.8,27.29,27.79,89900,0
2015-05-01,27.87,28.85,26.52,27.01,69300,0
2015-05-04,26.94,28.95,26.83,28.28,63000,0
2015-05-05,27.94,28.41,27.25,28.08,45800,0
2015-05-06,28.22,29.04,27.98,28.4,70249,0
2015-05-07,28.31,30.18,28.28,29.9,141363,0
2015-05-08,30.65,32.17,30.41,30.76,127000,0
2015-05-11,28.93,30.49,28.93,29.99,82500,0
2015-05-12,29.5,31.41,28.88,30.85,139820,0
2015-05-13,30.94,30.94,29.93,30.43,49300,0
2015-05-14,30.6,30.6,29.18,29.81,65100,0
2015-05-15,29.41,29.76,27.68,28.32,98885,0
2015-05-18,28.13,29.8,28.01,28.3,187063,0
2015-05-19,28.18,28.93,26.34,26.38,102700,0
2015-05-20,26.63,27.55,25.63,27.28,127400,0
2015-05-21,27.39,27.93,25.21,25.84,115800,0
2015-05-22,25.85,26.98,25.85,26.81,106500,0
2015-05-26,26.49,28.589,26.01,28.34,130309,0
2015-05-27,28.22,34,28.16,33.75,260200,0
2015-05-28,34,36.89,32.79,36.18,316526,0
2015-05-29,36.28,37.43,35.82,36.66,363400,0
2015-06-01,27.76,30.51,25.27,26.87,1231200,0
2015-06-02,26.53,27.94,25.701,27.7,269309,0
2015-06-03,27.68,30.6,27.51,30.01,378200,0
2015-06-04,29.74,31.83,29.63,31.65,309500,0
2015-06-05,31.33,36.12,31.33,35.01,203100,0
2015-06-08,34.64,35.4,32.93,33.84,133900,0
2015-06-09,33.25,33.78,30.65,31.15,126351,0
2015-06-10,31.11,32.06,30.2,31.2,84785,0
2015-06-11,31.49,32.98,30.14,30.51,199432,0
2015-06-12,30.55,30.97,29.83,30.4,158700,0
2015-06-15,30.41,31.61,30.1,31.04,102600,0
2015-06-16,31,31.4,30.65,30.97,69400,0
2015-06-17,31,32.12,30.61,31.38,191300,0
2015-06-18,31.64,32.4,31.38,31.84,85500,0
2015-06-19,31.84,32.11,31.08,31.32,99600,0
2015-06-22,31.4,32.29,31.32,31.76,97700,0
2015-06-23,31.75,32.11,31.19,31.49,72185,0
2015-06-24,31.52,31.99,31,31.04,62200,0
2015-06-25,31.35,31.95,30.01,30.68,100100,0
2015-06-26,30.91,31.5,30.18,31.17,300000,0
2015-06-29,30.64,31.82,30.43,30.86,143100,0
2015-06-30,31.12,31.95,30.75,31.47,84880,0
2015-07-01,31.89,32.32,31.08,31.69,72200,0
2015-07-02,31.51,31.68,30.97,31.3,43500,0
2015-07-06,31.18,32.9,30.79,31.85,79400,0
2015-07-07,32.02,32.22,31.02,31.68,72100,0
2015-07-08,31.52,31.56,30.73,30.81,159200,0
2015-07-09,31.37,31.42,30.66,30.86,60800,0
2015-07-10,31.24,32.2,31,31.67,89500,0
2015-07-13,32.2,33.81,31.94,33.63,151200,0
2015-07-14,33.79,34.9,33.33,33.85,105718,0
2015-07-15,34.03,34.97,33.346,33.48,54647,0
2015-07-16,33.71,34.04,32.79,33.48,220800,0
2015-07-17,33.38,33.74,32.8,32.95,114400,0
2015-07-20,33.15,33.5,32.41,32.97,73100,0
2015-07-21,33.08,33.23,31.32,31.46,65700,0
2015-07-22,31.27,31.44,30.25,31.18,157400,0
2015-07-23,31.4,31.5,29.76,29.91,83100,0
2015-07-24,29.76,30.13,28.56,28.72,79100,0
2015-07-27,28.44,28.56,27.45,28.24,84900,0
2015-07-28,28.18,30.35,27.28,29.3,119100,0
2015-07-29,29.37,29.37,27.08,27.46,59300,0
2015-07-30,27.52,27.69,26.3,27.5,73600,0
2015-07-31,27.71,29.39,27.1,28.61,90000,0
2015-08-03,28.78,29.45,27.77,27.96,94417,0
2015-08-04,28.14,28.69,27.68,27.82,110400,0
2015-08-05,28.28,29.24,27.98,28.12,76200,0
2015-08-06,28.33,30.48,26.21,27.12,137010,0
2015-08-07,26.95,26.95,22.3,24.1,268000,0
2015-08-10,24.1,24.51,22.27,23.77,213400,0
2015-08-11,23.83,23.89,22.28,22.36,139092,0
2015-08-12,22.44,22.8,20.85,22.56,125500,0
2015-08-13,22.58,24,22.39,22.49,79400,0
2015-08-14,22.5,22.79,21.15,22.5,77900,0
2015-08-17,22.3,24.04,22.2,23.9,48300,0
2015-08-18,23.96,23.97,22.69,23.41,110700,0
2015-08-19,23.06,24.25,22.66,22.77,128500,0
2015-08-20,22.57,22.89,21.65,21.69,129100,0
2015-08-21,21.1,22.88,21.1,22.18,112400,0
2015-08-24,21,23.45,20.68,21.58,119587,0
2015-08-25,22.56,23.22,21.88,22.56,112500,0
2015-08-26,23.19,25,22.8,24.92,131100,0
2015-08-27,25.38,25.56,24.06,25.49,126900,0
2015-08-28,25.12,26.71,25.12,26.66,60800,0
2015-08-31,26.48,27.24,25.56,25.82,113300,0
2015-09-01,25.16,27.22,25.15,26.57,130500,0
2015-09-02,27.05,27.97,25.88,27.84,106700,0
2015-09-03,27.8,28.45,25.77,25.98,86200,0
2015-09-04,25.66,27.28,25.28,25.85,185800,0
2015-09-08,26.5,28.23,26.24,28,283000,0
2015-09-09,31.25,34.55,31.12,32.15,595100,0
2015-09-10,32.41,34.87,32.08,34.8,468534,0
2015-09-11,34.42,44.68,34.23,43.38,1048400,0
2015-09-14,43.19,46.51,41.91,46.29,670800,0
2015-09-15,44.75,52,44.75,47.7,1303512,0
2015-09-16,46.7,47.45,44.26,44.34,2200000,0
2015-09-17,42.93,44.216,41.28,42.57,840070,0
2015-09-18,42.53,43.98,41.46,43.57,962400,0
2015-09-21,44.03,44.87,40.56,40.94,696900,0
2015-09-22,40.12,40.64,34.9,35.02,924600,0
2015-09-23,35.23,35.8,33.99,34.61,398400,0
2015-09-24,34.5,35.25,33.24,35.15,238271,0
2015-09-25,35.2,36.2,31.75,32.06,403000,0
2015-09-28,31.69,32.93,29.12,29.82,510596,0
2015-09-29,29.82,33.24,28.89,31.24,580600,0
2015-09-30,31.9,34.46,31,34.42,729400,0
2015-10-01,33.93,34.22,31.22,33.22,709800,0
2015-10-02,32,33.82,31.99,32.96,189500,0
2015-10-05,33.51,33.73,31.42,32.72,201914,0
2015-10-06,32.5,33.3,29.14,32.1,177000,0
2015-10-07,32.12,34.31,30.91,33.65,151800,0
2015-10-08,33.28,33.5,31.55,32.11,175600,0
2015-10-09,31.89,32.97,30.72,32.15,185300,0
2015-10-12,32.19,32.86,31.335,32.08,174075,0
2015-10-13,31.94,32.86,30.96,31.36,174600,0
2015-10-14,31.52,34.14,31.26,32.56,183400,0
2015-10-15,32.34,34.41,32.34,34.24,99200,0
2015-10-16,34.31,35.2,33.74,34.88,176500,0
2015-10-19,35.64,38.56,34.46,36.96,417200,0
2015-10-20,36.71,36.81,33.14,34.04,268407,0
2015-10-21,34.29,34.45,32.61,33.53,172400,0
2015-10-22,33.78,35.63,32.17,34.1,407700,0
2015-10-23,34.76,35.28,33.79,34.27,117800,0
2015-10-26,34.08,35.33,33.35,33.92,198400,0
2015-10-27,33.82,34.26,33.02,34.03,161500,0
2015-10-28,34.2,35.05,33.43,34.74,145800,0
2015-10-29,34.73,35.52,34.49,34.94,180000,0
2015-10-30,35,36.1,34.73,35.38,191500,0
2015-11-02,35.58,39.99,35.58,38.21,231311,0
2015-11-03,38.25,39.46,36.98,38.4,201700,0
2015-11-04,38.46,39.7,38.17,39.11,138176,0
2015-11-05,39.43,39.43,36.27,36.49,282400,0
2015-11-06,35.89,38.49,34.52,38.42,161900,0
2015-11-09,38.54,40.2,38.32,39.7,269118,0
2015-11-10,39.6,42.46,39.13,42.38,182200,0
2015-11-11,42.63,42.84,41.32,41.86,143600,0
2015-11-12,41.48,43.2,40.72,40.91,255400,0
2015-11-13,40.67,42.7,40.59,41.1,163600,0
2015-11-16,41.09,41.19,37.1,39.69,263200,0
2015-11-17,39.92,40.33,38.65,39.35,149800,0
2015-11-18,39.67,39.67,37.36,39.37,127000,0
2015-11-19,39.5,39.5,37.9,38.5,150100,0
2015-11-20,38.75,38.83,37.06,37.45,124300,0
2015-11-23,36.8,38.9,36.8,38.74,99900,0
2015-11-24,38.36,38.64,36.95,37.56,135100,0
2015-11-25,37.81,38.92,37,38,281800,0
2015-11-27,38.16,39.16,38.16,38.45,96700,0
2015-11-30,38.47,38.98,36.99,38.03,140700,0
2015-12-01,38.36,38.36,35.735,36.48,91769,0
2015-12-02,36.39,38.07,36.37,37.73,146616,0
2015-12-03,38.21,38.35,35.44,35.62,121109,0
2015-12-04,35.86,37.03,34.24,36.24,190000,0
2015-12-07,36.39,36.74,34.69,36.27,120800,0
2015-12-08,35.92,37.58,35.66,36.89,144508,0
2015-12-09,36.77,37.83,36,36.24,180500,0
2015-12-10,36.36,36.36,32.86,33.26,157500,0
2015-12-11,32.6,33.6,32.34,32.95,151100,0
2015-12-14,32.92,33.38,30.9,31.94,180816,0
2015-12-15,32,33.39,31.95,32.43,182200,0
2015-12-16,32.65,33.06,31.92,32.8,172500,0
2015-12-17,32.8,33.86,32.09,32.51,96700,0
2015-12-18,32.33,32.72,31.64,31.89,816700,0
2015-12-21,32.32,33.65,31.15,32.79,244800,0
2015-12-22,32.72,34.15,32.25,33.5,89950,0
2015-12-23,33.98,34.23,32.98,33.52,89700,0
2015-12-24,33.4,33.745,31.375,32.06,112835,0
2015-12-28,31.99,32.375,30,30.87,229414,0
2015-12-29,31.14,31.15,30.02,30.7,150922,0
2015-12-30,30.53,31.34,30.19,30.54,97804,0
2015-12-31,30.51,31.67,30.39,31.6,138685,0
2016-01-04,30.83,30.85,28.93,29.07,107053,0
2016-01-05,29.34,29.505,28.47,29.07,85263,0
2016-01-06,28.56,29.22,28.03,28.63,87080,0
2016-01-07,27.83,28.84,27.21,27.35,166864,0
2016-01-08,27.54,28.77,26.93,27.04,113704,0
2016-01-11,27.31,27.31,24.745,25.77,165270,0
2016-01-12,26.18,27.44,24.95,26.44,133688,0
2016-01-13,29.81,29.81,24.33,24.61,211871,0
2016-01-14,24.42,27.36,23.14,26.83,255079,0
2016-01-15,25.86,27.31,24.43,25.55,193087,0
2016-01-19,26.11,26.31,23.12,23.21,270200,0
2016-01-20,22.55,24.98,21.49,24.56,119266,0
2016-01-21,24.52,25.55,23.66,23.68,93260,0
2016-01-22,24.24,25.12,23.7,24.99,74728,0
2016-01-25,24.61,26.2,24.48,24.98,97507,0
2016-01-26,25.19,25.19,23.29,24.24,55122,0
2016-01-27,24.28,24.58,21.22,21.27,161118,0
2016-01-28,21.68,22.3,20.3517,20.8,118802,0
2016-01-29,20.8,21.95,20.56,21.53,123536,0
2016-02-01,21.25,22.25,20.99,21.82,116112,0
2016-02-02,21.53,21.7,20.74,20.93,104254,0
2016-02-03,21.02,21.02,19.69,20.3,160014,0
2016-02-04,20.16,22.04,20.01,21.36,73756,0
2016-02-05,21.21,23.28,19.75,20.26,117786,0
2016-02-08,19.91,20.24,18.34,18.73,157915,0
2016-02-09,18.26,19.535,17.94,18.84,157111,0
2016-02-10,19.06,20.53,18.6901,19.54,108888,0
2016-02-11,19,19.79,18.22,19.39,123459,0
2016-02-12,19.81,20.2,18.84,20.11,92336,0
2016-02-16,20.35,21.11,20.04,21.01,84926,0
2016-02-17,21.01,22.85,21,22.53,340958,0
2016-02-18,22.53,23.5,22.09,22.17,187753,0
2016-02-19,22.09,22.8403,21.65,22.5,96323,0
2016-02-22,22.51,24.64,22.5,23.9,172298,0
2016-02-23,23.61,23.74,21.05,21.15,171330,0
2016-02-24,20.8,21.87,19.01,21.6,171663,0
2016-02-25,21.82,22.15,21.2401,22.06,71328,0
2016-02-26,22.19,22.35,21.39,22.1,79030,0
2016-02-29,22.06,22.2,20.73,21.09,115835,0
2016-03-01,21.25,22.5,21.1,22.45,126502,0
2016-03-02,22.93,24.86,22.5,23.81,249096,0
2016-03-03,23.74,23.78,22.4,23.16,105466,0
2016-03-04,23.15,23.31,22.17,22.46,87429,0
2016-03-07,22.41,24.18,22.2,23.81,108720,0
2016-03-08,23.71,23.82,21.41,21.7,106002,0
2016-03-09,21.7,21.77,20.57,21.23,87893,0
2016-03-10,21.01,22.19,20.48,21.24,166201,0
2016-03-11,21.52,21.52,19.66,20.58,211728,0
2016-03-14,20.44,21.465,19.81,21.28,159925,0
2016-03-15,20.97,20.97,18.63,18.9,196082,0
2016-03-16,18.92,19.4,18.55,19.04,153755,0
2016-03-17,18.92,19.76,18.11,19.43,198537,0
2016-03-18,19.59,20.85,19.02,19.71,296237,0
2016-03-21,19.63,20.8,18.97,20.4,152548,0
2016-03-22,20.38,21.37,20.15,21.33,223294,0
2016-03-23,21.24,22.14,20.11,20.13,146041,0
2016-03-24,19.99,20.2,18.92,19.99,253061,0
2016-03-28,20.12,20.12,19.43,19.47,100706,0
2016-03-29,19.63,20.87,18.85,20.81,203839,0
2016-03-30,20.99,21.67,20.36,20.79,140104,0
2016-03-31,20.89,22.46,20.56,21.4,136137,0
2016-04-01,21.27,22.97,21.06,22.36,108437,0
2016-04-04,22.4,24.13,22.32,23.2,189521,0
2016-04-05,22.94,23.47,22.5,22.55,121311,0
2016-04-06,22.71,24.43,22.59,23.99,138538,0
2016-04-07,23.74,24.39,22.67,23.18,119200,0
2016-04-08,23.63,23.63,21.59,22.1,123922,0
2016-04-11,22.2,22.86,21.68,21.98,84249,0
2016-04-12,22,22.69,21.67,22.6,77419,0
2016-04-13,22.79,23.41,21.717,22.94,65294,0
2016-04-14,22.94,23.55,22.61,23.1,91374,0
2016-04-15,23.09,23.58,22.54,23.05,63088,0
2016-04-18,22.94,23.65,22.165,23.39,81302,0
2016-04-19,23.47,23.5,22.055,22.51,82329,0
2016-04-20,22.6,22.76,21.51,22.02,125768,0
2016-04-21,22.02,22.98,21.69,22.34,104866,0
2016-04-22,22.34,22.765,21.97,22.35,105859,0
2016-04-25,22.34,22.34,21.59,21.94,204347,0
2016-04-26,21.98,23.15,21.25,21.54,165089,0
2016-04-27,21.46,21.75,20.97,21.35,90480,0
2016-04-28,21.25,21.495,20.63,21.04,90951,0
2016-04-29,20.99,21.16,20.07,20.72,73054,0
2016-05-02,20.81,21.56,20.11,21.55,72150,0
2016-05-03,21.32,21.82,20.12,20.21,78952,0
2016-05-04,20.09,20.45,18.34,18.75,293889,0
2016-05-05,18.75,19.2025,17.75,18.9,282317,0
2016-05-06,18.01,18.1699,14.5901,15.9,449528,0
2016-05-09,15.85,17.89,15.8001,16.68,312221,0
2016-05-10,16.89,17.0624,15.29,15.84,225508,0
2016-05-11,15.77,15.9,15.28,15.69,267530,0
2016-05-12,15.72,15.72,15.03,15.3,177403,0
2016-05-13,15.26,15.88,15.01,15.5,136145,0
2016-05-16,15.54,15.78,14.43,15.64,318933,0
2016-05-17,15.51,16.13,15.34,15.64,95896,0
2016-05-18,15.59,16.05,15.53,15.72,138806,0
2016-05-19,15.72,16.13,15.06,15.54,91896,0
2016-05-20,15.65,16.2358,15.565,16,137202,0
2016-05-23,16,17.21,16,16.86,140807,0
2016-05-24,16.86,17.67,16.76,17.48,238664,0
2016-05-25,17.61,18.55,17.58,17.84,186731,0
2016-05-26,17.82,17.84,17.2,17.45,161865,0
2016-05-27,17.49,17.93,17.11,17.87,112170,0
2016-05-31,18.06,18.87,17.115,18.13,157104,0
2016-06-01,17.98,18.395,17.93,18.13,99273,0
2016-06-02,18.26,19.21,18.015,19.08,188839,0
2016-06-03,19.01,19.2523,18.02,18.35,92805,0
2016-06-06,11.82,12.24,9.95,10.2,3550510,0
2016-06-07,10.1,10.21,9.12,9.25,1578118,0
2016-06-08,9.33,9.44,9.11,9.15,656150,0
2016-06-09,9.34,9.83,9.18,9.62,1595787,0
2016-06-10,9.25,9.41,8.09,8.09,1144673,0
2016-06-13,8,8.09,7.3,7.47,1080205,0
2016-06-14,7.47,7.47,6.73,7.11,1120317,0
2016-06-15,7.22,7.43,6.94,7.01,542030,0
2016-06-16,6.96,7.06,6.74,7.05,371050,0
2016-06-17,7.09,7.19,6.78,6.8,519014,0
2016-06-20,6.89,6.89,6.51,6.66,502427,0
2016-06-21,6.66,6.9799,6.275,6.44,374300,0
2016-06-22,6.44,6.6356,6.26,6.36,291502,0
2016-06-23,6.12,6.58,5.95,6.46,485280,0
2016-06-24,6.03,6.24,5.98,5.99,377152,0
2016-06-27,5.9,5.97,5.48,5.55,366555,0
2016-06-28,5.69,5.9,5.53,5.57,298537,0
2016-06-29,5.7,5.7,5.31,5.49,496152,0
2016-06-30,5.55,5.59,5.35,5.46,285198,0
2016-07-01,5.47,5.65,5.4215,5.58,269445,0
2016-07-05,5.55,5.55,5.32,5.35,208204,0
2016-07-06,5.3,5.61,5.22,5.49,319636,0
2016-07-07,5.52,5.6,5.41,5.56,381758,0
2016-07-08,5.6,5.66,5.5,5.58,206953,0
2016-07-11,5.64,5.87,5.44,5.47,259097,0
2016-07-12,5.52,5.63,5.44,5.56,132806,0
2016-07-13,5.62,5.65,5.25,5.26,267736,0
2016-07-14,5.31,5.3244,5.0802,5.1,257721,0
2016-07-15,5.1,5.355,5.08,5.24,207739,0
2016-07-18,5.26,5.44,5.1549,5.34,221812,0
2016-07-19,5.34,5.34,4.97,5,301704,0
2016-07-20,5.02,5.2,4.9342,5.09,163971,0
2016-07-21,5.1,5.2198,5.03,5.09,151879,0
2016-07-22,5.12,5.17,5.015,5.08,200240,0
2016-07-25,5.09,5.19,4.93,4.94,102018,0
2016-07-26,4.92,4.975,4.69,4.7,208798,0
2016-07-27,4.74,4.89,4.7152,4.84,163937,0
2016-07-28,4.8,4.9575,4.54,4.56,173306,0
2016-07-29,4.6,4.7657,4.4,4.65,291890,0
2016-08-01,4.65,5.03,4.46,4.75,512524,0
2016-08-02,4.73,4.889,4.5001,4.62,148575,0
2016-08-03,4.59,5.26,4.52,5.199,994903,0
2016-08-04,5.22,5.3499,5.14,5.2,322665,0
2016-08-05,5.19,5.5,5.02,5.46,278113,0
2016-08-08,5.46,5.67,5.281,5.59,408121,0
2016-08-09,5.6,5.76,5.45,5.64,235332,0
2016-08-10,5.62,5.641,5.13,5.26,266561,0
2016-08-11,5.31,5.48,5.14,5.38,148846,0
2016-08-12,5.4,5.53,5.2572,5.45,239240,0
2016-08-15,5.51,5.82,5.4103,5.62,290669,0
2016-08-16,5.6,5.63,5.32,5.38,192853,0
2016-08-17,5.38,5.39,5.2,5.34,125096,0
2016-08-18,5.35,5.35,5.17,5.26,110456,0
2016-08-19,5.24,5.38,5.06,5.12,172107,0
2016-08-22,5.17,5.46,5.11,5.42,173656,0
2016-08-23,5.47,5.49,5.27,5.46,110695,0
2016-08-24,5.43,5.666,5.21,5.325,264414,0
2016-08-25,5.25,5.3499,4.77,4.98,521012,0
2016-08-26,4.98,5.22,4.83,5.07,174474,0
2016-08-29,5.14,5.265,5.0149,5.21,84362,0
2016-08-30,5.19,5.29,5.12,5.23,69457,0
2016-08-31,5.21,5.25,5.0099,5.05,92995,0
2016-09-01,5.03,5.21,5.01,5.18,59283,0
2016-09-02,5.2,5.2541,5.125,5.15,88816,0
2016-09-06,5.19,5.2256,4.97,5.14,672283,0
2016-09-07,5.16,5.2322,5.01,5.21,115895,0
2016-09-08,5.21,5.2399,5.1,5.12,134434,0
2016-09-09,5.04,5.18,4.985,5,143135,0
2016-09-12,4.96,5.06,4.93,5.01,182815,0
2016-09-13,4.95,5,4.8,4.95,191448,0
2016-09-14,4.97,5.09,4.8,4.85,103053,0
2016-09-15,4.85,4.94,4.78,4.91,127793,0
2016-09-16,4.89,4.98,4.79,4.95,141560,0
2016-09-19,5.02,5.12,4.88,5,278065,0
2016-09-20,5.08,5.1916,4.9,5.02,149766,0
2016-09-21,5.07,5.556,5.0487,5.49,446564,0
2016-09-22,5.55,6.5,5.5301,6.4661,1257528,0
2016-09-23,6.46,6.87,5.86,5.88,925230,0
2016-09-26,5.88,6.26,5.85,6.2,278827,0
2016-09-27,6.19,7.218,6.06,6.78,948794,0
2016-09-28,6.81,7,6.45,6.73,336688,0
2016-09-29,6.68,6.83,6.51,6.52,156297,0
2016-09-30,6.55,6.75,6.43,6.61,187500,0
2016-10-03,6.61,6.64,6.35,6.45,142207,0
2016-10-04,6.51,6.7,6.18,6.23,173296,0
2016-10-05,6.27,6.4879,6.27,6.39,116513,0
2016-10-06,6.32,6.3358,6.0089,6.05,155983,0
2016-10-07,6.04,6.1084,5.88,5.91,130544,0
2016-10-10,5.94,6.089,5.8731,5.96,51223,0
2016-10-11,5.86,5.926,5.2,5.43,165207,0
2016-10-12,5.4,5.6,5.07,5.09,97755,0
2016-10-13,5.05,5.47,4.95,5.38,167199,0
2016-10-14,5.42,5.54,5.1,5.24,161858,0
2016-10-17,5.2,5.2,4.95,5.05,86587,0
2016-10-18,5.1,5.2,5.05,5.15,71212,0
2016-10-19,5.05,5.2,5,5,72769,0
2016-10-20,5.05,5.145,4.9,5.1,61770,0
2016-10-21,5,5.25,4.95,5.1,60195,0
2016-10-24,5.1,5.35,5.05,5.3,188952,0
2016-10-25,5.3,5.55,5.1,5.5,380746,0
2016-10-26,5.5,5.55,5.3,5.45,92403,0
2016-10-27,5.45,5.7,5.15,5.5,136407,0
2016-10-28,5.4,5.5,5.05,5.1,125010,0
2016-10-31,5.1,5.25,5.05,5.05,120952,0
2016-11-01,5.15,5.3,4.95,5.15,78603,0
2016-11-02,5.1,5.2,5,5.05,124348,0
2016-11-03,5.05,5.1,4.75,4.75,208256,0
2016-11-04,4.75,5.2,4.75,4.95,166225,0
2016-11-07,5.1,5.15,4.8,5.05,95682,0
2016-11-08,5,5.05,4.825,5,83415,0
2016-11-09,5.2,5.4,5.05,5.25,184909,0
2016-11-10,5.35,5.45,5.155,5.35,176374,0
2016-11-11,5.3,5.7,5.15,5.55,171857,0
2016-11-14,5.6,5.95,5.3,5.9,114532,0
2016-11-15,5.75,5.9,5.45,5.8,97783,0
2016-11-16,5.8,6.045,5.6,5.7,40386,0
2016-11-17,6.05,6.2,5.8,6,194359,0
2016-11-18,6.05,6.05,5.75,6,92693,0
2016-11-21,6,6.15,5.8,5.9,103123,0
2016-11-22,5.9,6,5.65,5.75,109690,0
2016-11-23,5.65,5.9,5.55,5.9,78160,0
2016-11-25,5.9,5.9,5.625,5.8,32310,0
2016-11-28,5.825,5.85,5.45,5.45,98526,0
2016-11-29,5.55,5.6,5.25,5.4,72269,0
2016-11-30,5.35,5.6,5.2,5.35,137630,0
2016-12-01,5.3,5.45,5.15,5.25,58371,0
2016-12-02,5.2,5.44,5.05,5.05,89363,0
2016-12-05,5.2,5.3,5.05,5.15,195480,0
2016-12-06,5.2,5.2,5,5.1,255090,0
2016-12-07,5.05,5.45,4.95,5.35,133072,0
2016-12-08,5.35,5.7,5.28,5.6,113067,0
2016-12-09,5.65,5.9,5.5,5.9,142267,0
2016-12-12,5.85,5.9,5.6,5.7,48719,0
2016-12-13,5.75,5.75,5.45,5.55,98782,0
2016-12-14,5.55,5.6,5.35,5.4,67669,0
2016-12-15,5.45,5.45,5.2,5.35,102007,0
2016-12-16,5.35,5.6,5.3,5.5,153071,0
2016-12-19,5.5,5.9,5.4,5.6,150996,0
2016-12-20,5.65,5.75,5.45,5.6,61852,0
2016-12-21,5.65,5.7,5.4,5.45,68151,0
2016-12-22,5.6,5.65,5.25,5.35,77361,0
2016-12-23,5.256,5.4,5.2,5.35,83167,0
2016-12-27,5.35,5.4175,5.2,5.25,106897,0
2016-12-28,5.35,5.35,4.975,5.05,163014,0
2016-12-29,5.1,5.1,4.855,4.95,294184,0
2016-12-30,5,5.05,4.6,4.75,494006,0
2017-01-03,4.85,5.2,4.75,5.2,273171,0
2017-01-04,5.3,5.55,5.2,5.5,169846,0
2017-01-05,5.5,6,5.35,5.9,166890,0
2017-01-06,5.8,6.25,5.55,5.7,1233472,0
2017-01-09,5.75,5.85,5.4131,5.55,137362,0
2017-01-10,5.6,5.8,5.4,5.45,191340,0
2017-01-11,5.55,5.65,5.313,5.4,176874,0
2017-01-12,5.45,5.6,5.4,5.45,258357,0
2017-01-13,5.5,5.7,5.35,5.4,504814,0
2017-01-17,5.4,5.6,5.35,5.45,156438,0
2017-01-18,5.6,5.7,5.45,5.5,135601,0
2017-01-19,5.5,5.55,5.425,5.45,119554,0
2017-01-20,5.45,5.55,5.25,5.25,209026,0
2017-01-23,5.3,5.4,5.15,5.3,140186,0
2017-01-24,5.35,5.4,5.15,5.3,175402,0
2017-01-25,5.35,5.55,5.3,5.45,209812,0
2017-01-26,5.4,5.6,5.3,5.4,146911,0
2017-01-27,5.45,5.5,5.35,5.45,144250,0
2017-01-30,5.4,5.5,5,5.05,223863,0
2017-01-31,5.05,5.3,5.05,5.1,362692,0
2017-02-01,5.2,5.2797,4.925,5.1,220901,0
2017-02-02,5.05,5.3,4.95,5.3,336386,0
2017-02-03,5.35,5.4,5.2,5.25,150845,0
2017-02-06,5.3,5.35,5.05,5.25,273441,0
2017-02-07,5.2,5.7,5.15,5.4,366673,0
2017-02-08,5.45,5.65,5.3,5.55,200974,0
2017-02-09,5.5,5.9,5.4,5.8,289713,0
2017-02-10,5.9,6.2,5.6,6,465273,0
2017-02-13,6.05,6.3,5.95,6.1,225730,0
2017-02-14,6.15,6.15,6,6.05,186834,0
2017-02-15,6.15,6.15,5.9,6,201151,0
2017-02-16,6,6.05,5.825,6,143996,0
2017-02-17,6.05,6.3,5.95,6.2,218859,0
2017-02-21,6.25,6.3,6.15,6.15,125572,0
2017-02-22,6.1,6.15,5.6,5.75,172326,0
2017-02-23,5.7,5.85,5.6,5.7,137687,0
2017-02-24,5.6,5.6,5.4,5.6,74105,0
2017-02-27,5.6,6,5.45,5.95,130829,0
2017-02-28,6,6.045,5.55,5.55,128840,0
2017-03-01,5.6,5.8,5.55,5.75,99601,0
2017-03-02,5.75,5.95,5.7,5.8,77657,0
2017-03-03,5.85,5.85,5.5,5.6,50236,0
2017-03-06,5.6,5.6,5.4,5.4,82457,0
2017-03-07,5.45,5.55,5.3,5.45,152528,0
2017-03-08,5.5,5.65,5.25,5.35,92167,0
2017-03-09,5.35,5.4,5.15,5.3,136760,0
2017-03-10,5.3,5.7,5.145,5.25,118242,0
2017-03-13,5.2,5.4,5.15,5.3,59433,0
2017-03-14,5.35,5.35,5.15,5.25,44893,0
2017-03-15,5.35,5.7,5.15,5.6,317976,0
2017-03-16,5.6,5.6,5.4,5.45,117158,0
2017-03-17,5.45,5.5,5.4,5.45,176044,0
2017-03-20,5.45,5.5,5.35,5.45,59491,0
2017-03-21,5.45,5.5,5.15,5.2,173685,0
2017-03-22,5.3,5.3,5.05,5.15,89023,0
2017-03-23,5.1,5.2,5.05,5.1,43961,0
2017-03-24,5.15,5.325,5.05,5.15,77693,0
2017-03-27,5.1,5.2,5.1,5.2,82893,0
2017-03-28,5.15,5.25,5.15,5.15,30312,0
2017-03-29,5.1,5.2,5.05,5.15,75262,0
2017-03-30,5.1,5.25,5.1,5.15,109710,0
2017-03-31,5.1,5.2,5.05,5.2,57928,0
2017-04-03,5.25,5.25,5.1,5.1,108251,0
2017-04-04,5.15,5.2,5.02,5.15,117071,0
2017-04-05,5.1,5.2,5.075,5.15,134943,0
2017-04-06,5.1,5.15,5,5,255295,0
2017-04-07,5,5.025,4.7,4.85,157617,0
2017-04-10,4.85,4.9,4.85,4.85,90468,0
2017-04-11,4.85,4.9,4.55,4.65,137427,0
2017-04-12,4.6,4.75,4.125,4.45,389785,0
2017-04-13,4.4,4.55,4.25,4.25,79120,0
2017-04-17,4.25,4.25,4.05,4.15,98439,0
2017-04-18,4.1,4.4,4.1,4.35,380408,0
2017-04-19,4.4,4.6,4.25,4.45,147106,0
2017-04-20,4.5,4.75,4.45,4.6,159837,0
2017-04-21,4.65,4.65,4.2,4.25,186656,0
2017-04-24,4.35,4.45,4.15,4.4,113820,0
2017-04-25,4.45,4.65,4.3,4.6,107187,0
2017-04-26,4.55,4.75,4.305,4.75,71525,0
2017-04-27,4.75,4.825,4.625,4.775,132040,0
2017-04-28,4.75,4.85,4.5,4.55,75677,0
2017-05-01,4.55,4.6,4.25,4.35,95893,0
2017-05-02,4.3,4.4,4.15,4.15,106291,0
2017-05-03,4.15,4.25,4.05,4.1,96373,0
2017-05-04,4.1,4.2,4.05,4.1,112585,0
2017-05-05,4,4.2,3.95,4.05,117948,0
2017-05-08,4.1,4.1,3.55,3.6,155405,0
2017-05-09,3.65,3.8,3.65,3.675,87502,0
2017-05-10,3.65,3.65,3.575,3.6,133685,0
2017-05-11,3.6,3.65,3.15,3.25,337205,0
2017-05-12,3.2,3.4,3.1,3.4,152479,0
2017-05-15,3.35,3.5,3.35,3.45,78337,0
2017-05-16,3.45,3.55,3.25,3.35,138590,0
2017-05-17,3.3,3.95,3.3,3.65,338086,0
2017-05-18,3.7,3.8,3.475,3.6,249804,0
2017-05-19,3.55,3.775,3.45,3.65,207851,0
2017-05-22,3.65,3.8,3.5,3.65,287241,0
2017-05-23,3.7,3.7,3.35,3.4,122393,0
2017-05-24,3.35,3.65,3.3,3.4,133449,0
2017-05-25,3.4,3.425,3.3,3.3,60053,0
2017-05-26,3.395,3.4,3.15,3.25,138236,0
2017-05-30,3.25,3.35,3.1,3.1,142112,0
2017-05-31,3.1,3.2,2.7,2.8,253945,0
2017-06-01,2.9,2.9,2.775,2.85,157049,0
2017-06-02,2.9,3.1,2.85,2.95,441519,0
2017-06-05,3,3.05,2.8194,3,119529,0
2017-06-06,3,3.1,2.85,2.95,86029,0
2017-06-07,2.95,3.1,2.84,3,216653,0
2017-06-08,3.05,3.3,2.95,3.05,430478,0
2017-06-09,3.05,3.25,2.925,3.05,178980,0
2017-06-12,3.1,3.55,3.05,3.15,326103,0
2017-06-13,3.2,3.45,3.1,3.25,120353,0
2017-06-14,3.3,3.35,3.15,3.3,105625,0
2017-06-15,3.25,3.55,3.05,3.15,302410,0
2017-06-16,3.05,3.2,3,3,153908,0
2017-06-19,3.05,3.45,3.05,3.4,203615,0
2017-06-20,3.4,3.6,3.25,3.55,188171,0
2017-06-21,3.55,3.95,3.5,3.85,241942,0
2017-06-22,3.9,4.2,3.85,4.05,240902,0
2017-06-23,4.05,4.125,3.8,3.8,1817590,0
2017-06-26,3.9,4.15,3.6,4.05,252880,0
2017-06-27,4.1,4.1,3.75,3.75,194846,0
2017-06-28,3.8,4,3.65,3.65,118650,0
2017-06-29,3.6,3.75,3.4692,3.65,143373,0
2017-06-30,3.7,3.85,3.5956,3.65,84541,0
2017-07-03,3.65,3.8,3.55,3.7,67198,0
2017-07-05,3.65,3.8,3.4,3.6,131863,0
2017-07-06,3.5,3.6,3.225,3.3,137497,0
2017-07-07,3.35,3.85,3.1,3.775,171416,0
2017-07-10,3.7,3.9,3.45,3.65,271692,0
2017-07-11,3.6,3.75,3.45,3.6,101380,0
2017-07-12,3.6,3.9,3.6,3.7,180292,0
2017-07-13,3.7,3.975,3.7,3.85,142638,0
2017-07-14,3.9,4,3.85,3.9,83196,0
2017-07-17,3.85,4.4,3.85,4.35,423147,0
2017-07-18,4.3,4.625,4.25,4.5,404358,0
2017-07-19,4.5,4.75,4.45,4.65,289563,0
2017-07-20,4.65,4.85,4.5,4.65,266465,0
2017-07-21,4.65,5.05,4.55,4.9,550813,0
2017-07-24,4.85,5.05,4.65,4.95,154021,0
2017-07-25,5,5.1,4.85,5,252495,0
2017-07-26,4.95,5.1,4.85,4.9,110344,0
2017-07-27,4.9,4.95,4.75,4.9,98804,0
2017-07-28,4.8,4.9,4.65,4.8,153008,0
2017-07-31,4.85,5,4.75,5,243037,0
2017-08-01,5,5,4.85,4.9,172745,0
2017-08-02,4.85,4.975,4.7,4.75,127839,0
2017-08-03,4.65,4.9,4.45,4.7,154618,0
2017-08-04,4.75,4.9,4.55,4.8,130533,0
2017-08-07,4.8,4.895,4.65,4.8,113286,0
2017-08-08,4.7,4.8,4.6,4.75,110953,0
2017-08-09,4.75,4.75,4.55,4.7,132205,0
2017-08-10,4.65,4.75,4.6,4.75,65489,0
2017-08-11,4.5931,4.8,4.5,4.775,111601,0
2017-08-14,4.85,4.95,4.65,4.85,121789,0
2017-08-15,4.85,4.9,4.725,4.9,70189,0
2017-08-16,4.9,4.9351,4.8,4.9,96414,0
2017-08-17,4.9,5.1,4.8,5.05,337183,0
2017-08-18,5.05,5.7,4.95,5.6,441294,0
2017-08-21,5.6,5.65,5.3,5.45,76897,0
2017-08-22,5.45,5.65,5.3,5.3,78962,0
2017-08-23,5.2,5.3,4.755,5.2,85086,0
2017-08-24,5.2,5.5,5.2,5.35,44887,0
2017-08-25,5.45,5.5,5.2,5.2,42879,0
2017-08-28,5.1,5.45,5.05,5.4,43872,0
2017-08-29,5.4,5.7,5.4,5.55,71518,0
2017-08-30,5.6,5.7,5.55,5.6,45786,0
2017-08-31,5.55,5.75,5.4,5.45,92184,0
2017-09-01,5.45,5.6,5.025,5.1,99765,0
2017-09-05,5.05,5.225,4.9,5.05,95333,0
2017-09-06,5.15,5.2,4.9,5,69136,0
2017-09-07,5,5.15,4.95,5.05,128385,0
2017-09-08,5.1,5.395,4.95,4.95,171262,0
2017-09-11,5.05,5.15,4.8,4.95,64926,0
2017-09-12,4.9,5,4.8,4.9,62766,0
2017-09-13,4.9,4.95,4.75,4.8,309654,0
2017-09-14,4.8,4.9,4.75,4.75,342531,0
2017-09-15,9.85,12.4,9.15,11.2,48736321,0
2017-09-18,11.4,11.45,10.35,10.8,8673646,0
2017-09-19,11.6,12,10.45,10.5,6601941,0
2017-09-20,10.35,10.65,10.1,10.45,1400435,0
2017-09-21,10.6,10.8,10.25,10.35,588890,0
2017-09-22,10.25,10.55,9.75,9.85,815221,0
2017-09-25,9.8,10.2,9.55,10.1,520496,0
2017-09-26,10.25,10.7,9.75,10.5,520142,0
2017-09-27,10.6,11.25,10.505,10.75,819855,0
2017-09-28,10.75,11.5,10.625,11.35,889000,0
2017-09-29,11.3,11.7,10.8,11.7,783563,0
2017-10-02,11.85,13.8,11.5,13.3,1181290,0
2017-10-03,13.2,13.35,12.65,13.3,597553,0
2017-10-04,13.2,15,13,14.95,1230544,0
2017-10-05,15.35,15.4,14,14.9,890669,0
2017-10-06,14.7,14.95,14.25,14.5,504689,0
2017-10-09,14.6,14.75,13.75,13.75,474580,0
2017-10-10,13.9,14.55,13.7,14.25,438705,0
2017-10-11,14.4,14.5,14.05,14.4,303355,0
2017-10-12,14.55,15.5,13.95,14.15,681547,0
2017-10-13,14.4,14.65,13.4,14.4,407588,0
2017-10-16,14.5,14.615,13.5,13.7,343572,0
2017-10-17,14.15,14.35,13.8,14.25,266171,0
2017-10-18,14.45,14.65,14.05,14.35,264401,0
2017-10-19,14.3,16,14.3,15.55,721345,0
2017-10-20,15.7,16.5,15.55,15.75,647088,0
2017-10-23,15.7,15.75,13.95,14.2,614590,0
2017-10-24,14.2,14.4792,13.7,13.925,242603,0
2017-10-25,13.85,14,13.3,13.4,348536,0
2017-10-26,13.25,13.35,12.255,12.65,540281,0
2017-10-27,12.65,13.225,12.55,13,329749,0
2017-10-30,12.75,13.3,12.6,13.15,355339,0
2017-10-31,13.1,13.395,12.8,13.05,234210,0
2017-11-01,13.1,13.275,12.55,12.7,244677,0
2017-11-02,13.25,14.55,13.2,13.6,594720,0
2017-11-03,13.75,14.4,13.405,14.05,375742,0
2017-11-06,14.1,14.1725,13.2,13.55,183984,0
2017-11-07,13.7,13.7,13.25,13.55,158826,0
2017-11-08,13.65,14.2,13.05,13.8,350561,0
2017-11-09,13.5,14.9,13.5,14.05,386096,0
2017-11-10,13.9,15.35,13.9,15.05,369450,0
