Date,Open,High,Low,Close,Volume,OpenInt
2013-11-01,35,37,32.1,36.2,14669627,0
2013-11-04,36.8,36.8,34.69,35.35,1586558,0
2013-11-05,35.11,35.5,34.82,35.35,337740,0
2013-11-06,35.61,36.49,35.61,35.9,549572,0
2013-11-07,36.8,36.8,34.12,35.31,883739,0
2013-11-08,35.3,35.46,34.73,34.95,488279,0
2013-11-11,35.35,35.35,33.92,34.24,430483,0
2013-11-12,34.54,34.54,33.75,33.99,331576,0
2013-11-13,33.5,34.5,33.05,34.15,419479,0
2013-11-14,34.15,34.25,33.54,33.65,586349,0
2013-11-15,33.75,33.85,33.33,33.55,926046,0
2013-11-18,34.75,38.32,34.28,37.64,669954,0
2013-11-19,37.78,38.13,34.95,35.16,815260,0
2013-11-20,35.98,35.98,33.75,34.14,417611,0
2013-11-21,34.95,35.3,34.28,35.19,394386,0
2013-11-22,35.6,37.6,35.27,37.36,434786,0
2013-11-25,37.99,39,37.76,38.2,370850,0
2013-11-26,39.1,40.3,38.71,40.06,789901,0
2013-11-27,41.14,41.5,40.35,40.48,413669,0
2013-11-29,41.34,41.7,40.5,40.69,169896,0
2013-12-02,41.6,43.52,41.28,43.09,458468,0
2013-12-03,43.5,43.69,42.22,43.13,355394,0
2013-12-04,43.83,44.51,41.48,41.82,530131,0
2013-12-05,42.24,43.46,41.75,43.2,325569,0
2013-12-06,44.49,44.7,42.31,42.5,344437,0
2013-12-09,42.89,43.21,41.3,41.65,271847,0
2013-12-10,41.64,42,39.48,39.65,573380,0
2013-12-11,39.45,39.45,37.62,38.28,551325,0
2013-12-12,38,38.88,37.85,38.74,379499,0
2013-12-13,38.75,39.57,38.75,39.36,418866,0
2013-12-16,40.01,41.36,39.53,41.16,587320,0
2013-12-17,41.41,42.43,40.82,42.4,612412,0
2013-12-18,42.8,43.96,42.52,43.81,637696,0
2013-12-19,43.51,43.6,40.22,40.25,1590535,0
2013-12-20,40.97,42.41,38.6,41.28,3052652,0
2013-12-23,42.44,43.35,41.84,42.88,729252,0
2013-12-24,43.2,43.49,42.96,43.33,185298,0
2013-12-26,43.65,43.65,42.31,42.74,364968,0
2013-12-27,43.71,43.8,43.05,43.52,322140,0
2013-12-30,43.6,46.28,43.6,45.98,569664,0
2013-12-31,46.29,47.07,45.6,46.61,460795,0
2014-01-02,46.87,46.87,43.78,43.78,798849,0
2014-01-03,44.79,45.18,41.78,42.66,1247359,0
2014-01-06,44.67,45,42.76,42.98,1101318,0
2014-01-07,43.84,45.79,43.12,45.79,1682808,0
2014-01-08,41.23,41.5,38.69,39.01,4941996,0
2014-01-09,40.35,40.5,36.5,38.1,2172088,0
2014-01-10,38.47,39.74,38.1,39.45,1114214,0
2014-01-13,40.48,40.6,39,39.09,1224013,0
2014-01-14,39.6,39.67,37.6,38.18,692824,0
2014-01-15,38.76,39.82,38.54,39.4,570886,0
2014-01-16,39.9,39.97,38.03,38.91,589047,0
2014-01-17,39.2,39.4,37.75,38.38,408547,0
2014-01-21,38.99,38.99,38.1,38.43,343389,0
2014-01-22,38.5,38.67,38.25,38.43,251127,0
2014-01-23,38.74,38.75,37.75,38,311358,0
2014-01-24,38,38.4,37,37.95,570480,0
2014-01-27,38.06,38.63,37.5,37.74,234635,0
2014-01-28,37.83,38.19,36.11,36.49,489670,0
2014-01-29,36.14,36.2,34.23,35.45,703418,0
2014-01-30,35.79,37,35.53,36.82,430492,0
2014-01-31,36.11,36.76,35.51,36.75,363229,0
2014-02-03,36.8,37.4,34.5,36.14,785614,0
2014-02-04,36.15,37.48,36.07,36.75,465544,0
2014-02-05,36.45,36.5,35.42,35.76,358227,0
2014-02-06,35.77,37.46,35.49,37.03,356724,0
2014-02-07,37.14,38.79,37.14,38.42,605643,0
2014-02-10,38.6,38.95,37.68,38.18,310193,0
2014-02-11,38.55,39.48,38.19,39.15,426929,0
2014-02-12,39.22,39.38,37.25,37.46,515097,0
2014-02-13,37,37,35.91,36.43,663031,0
2014-02-14,37.82,37.82,36.65,36.96,258683,0
2014-02-18,37.28,37.83,36.71,36.89,248899,0
2014-02-19,36.9,37.01,35.51,35.81,327179,0
2014-02-20,35.71,36.15,35.5,35.65,296637,0
2014-02-21,35.51,35.96,35.04,35.17,240904,0
2014-02-24,34,34.48,33.04,34.11,1427238,0
2014-02-25,33.65,33.98,32.8,33.31,544573,0
2014-02-26,33.69,35.25,33.32,34.93,633483,0
2014-02-27,34.9,36.1,34.5,35.97,315294,0
2014-02-28,36.01,36.3,35.41,35.81,258810,0
2014-03-03,35.4,36.25,35.04,35.38,236617,0
2014-03-04,35.74,36.5,35.29,36.25,347667,0
2014-03-05,36.26,36.55,35.68,36.05,151366,0
2014-03-06,36.78,37.25,35.57,35.8,260706,0
2014-03-07,35.89,35.89,34.69,34.86,280962,0
2014-03-10,34.66,35.1,34.08,34.76,440575,0
2014-03-11,34.83,34.9,33.7,34.1,551735,0
2014-03-12,33.8,36.27,33.5,35.43,591996,0
2014-03-13,35.71,35.98,34.38,35.08,424440,0
2014-03-14,34.69,35.88,34.69,35.28,347161,0
2014-03-17,35.43,35.68,35.1,35.41,159887,0
2014-03-18,35.49,36.3,35.18,35.82,234496,0
2014-03-19,35.84,36,34.82,34.98,157365,0
2014-03-20,34.94,35.68,34.5,35.56,211206,0
2014-03-21,35.64,35.9,34.17,34.47,1063829,0
2014-03-24,34.5,34.81,33.2,33.86,457981,0
2014-03-25,34.24,34.26,32.89,33.07,1080985,0
2014-03-26,33.13,33.47,31.64,32.08,711800,0
2014-03-27,31.92,32.01,31.01,31.97,480821,0
2014-03-28,32,33,31.66,32.68,397669,0
2014-03-31,32.68,34.5,32.31,33.95,535385,0
2014-04-01,33.96,35.39,33.65,34.72,407788,0
2014-04-02,34.9,36.49,34.44,36.29,401588,0
2014-04-03,36.41,36.79,34.78,35.41,690124,0
2014-04-04,35.66,35.66,34.24,34.55,429368,0
2014-04-07,34.3,34.5,33.46,34.03,320257,0
2014-04-08,33.84,34.16,32.43,33.21,664966,0
2014-04-09,33.22,33.5,32.17,32.8,340049,0
2014-04-10,32.76,32.98,31.17,31.85,645225,0
2014-04-11,31.17,31.83,30.25,31.25,485097,0
2014-04-14,31.59,31.7,30.14,30.99,659800,0
2014-04-15,31,31.75,29.36,30.9,582677,0
2014-04-16,31.01,31.58,30.7,31.02,223741,0
2014-04-17,31.05,31.74,30.86,31.61,288027,0
2014-04-21,31.81,32.68,31.5,31.5,301685,0
2014-04-22,31.48,31.71,31,31.44,395727,0
2014-04-23,31.25,32.05,31.06,31.16,441225,0
2014-04-24,31.4,31.42,30.07,30.67,406005,0
2014-04-25,30.5,30.56,29.66,29.9,470581,0
2014-04-28,30,30.14,29,29.87,965718,0
2014-04-29,27.08,29.63,26.14,28.5,2204264,0
2014-04-30,28.37,28.96,27.5,27.59,638964,0
2014-05-01,27.68,28.04,27.22,27.79,370127,0
2014-05-02,27.82,29,27.81,28.86,349627,0
2014-05-05,28.65,28.8,27.79,27.9,397284,0
2014-05-06,27.8,27.98,26.57,26.63,575983,0
2014-05-07,26.61,26.77,25.5,25.97,579160,0
2014-05-08,25.79,26.82,25.56,25.79,713291,0
2014-05-09,25.7,26.09,25.7,25.95,315512,0
2014-05-12,26.18,27.69,26.18,27.5,533453,0
2014-05-13,27.4,27.88,26.98,27.25,495963,0
2014-05-14,27.07,27.5,26.7,26.92,301661,0
2014-05-15,26.76,27.23,26.27,27.14,316868,0
2014-05-16,27.04,27.38,26.61,27.34,250073,0
2014-05-19,27.1,27.44,26.72,26.75,269017,0
2014-05-20,26.52,26.6,25.44,26,382239,0
2014-05-21,26.02,26.13,25.18,25.39,349901,0
2014-05-22,25.33,26.37,25.16,26.16,231441,0
2014-05-23,26.27,28.34,26.17,27.3,509115,0
2014-05-27,27.95,28.49,27.5,27.59,385336,0
2014-05-28,27.63,27.78,26.82,26.87,290044,0
2014-05-29,27.06,28.25,26.8,28.09,285815,0
2014-05-30,28,28.99,27.82,28.66,415763,0
2014-06-02,28.75,28.99,26.87,26.95,350324,0
2014-06-03,26.77,27.93,26.5,27.57,366081,0
2014-06-04,27.55,27.55,26.8,26.82,248437,0
2014-06-05,27.05,27.31,26.26,26.9,250901,0
2014-06-06,27.14,27.87,26.9,27.51,273819,0
2014-06-09,27.5,27.85,27.35,27.5,287793,0
2014-06-10,27.29,27.44,26.86,27.37,352600,0
2014-06-11,27.15,27.62,27.15,27.57,91566,0
2014-06-12,27.52,28.38,27.37,27.99,306089,0
2014-06-13,27.99,28.12,27.3,27.73,197801,0
2014-06-16,27.9,28.69,27.75,28.52,276104,0
2014-06-17,28.52,29.62,28.22,29.34,302996,0
2014-06-18,29.72,30.39,29.36,29.69,353360,0
2014-06-19,29.85,30.68,29.51,29.96,225970,0
2014-06-20,29.86,30.15,28.8,29.98,571642,0
2014-06-23,30.2,30.35,29.19,29.44,292517,0
2014-06-24,29.64,29.86,28.82,28.9,195539,0
2014-06-25,29.72,29.9,29,29.18,202392,0
2014-06-26,29.71,29.71,29.1,29.41,152920,0
2014-06-27,29.37,30.38,29,29,776895,0
2014-06-30,29.12,29.16,27.53,27.78,444162,0
2014-07-01,27.83,28.09,27.17,27.66,613277,0
2014-07-02,28,29.39,27.11,27.25,675600,0
2014-07-03,27.5,27.99,27,27.26,340346,0
2014-07-07,27.5,27.96,27.06,27.52,463283,0
2014-07-08,27.65,27.65,26.75,27.07,1150255,0
2014-07-09,23.01,24.9,22.88,24.8,3322068,0
2014-07-10,24.1,25.61,24.03,24.58,724967,0
2014-07-11,24.68,24.76,24.14,24.25,325580,0
2014-07-14,24.48,25,24.25,24.5,845985,0
2014-07-15,24.59,24.86,23.58,23.85,625154,0
2014-07-16,23.82,24.22,22.75,22.88,949920,0
2014-07-17,22.74,22.96,22.08,22.34,738945,0
2014-07-18,22.37,22.74,22.23,22.48,492231,0
2014-07-21,22.25,22.51,21.36,21.84,827439,0
2014-07-22,21.66,21.78,20.96,20.97,739138,0
2014-07-23,20.9,21.26,20.7,21,585271,0
2014-07-24,21.04,21.28,20.81,21,297965,0
2014-07-25,20.71,21,20.61,20.67,240918,0
2014-07-28,20.64,21.17,20.32,20.85,462717,0
2014-07-29,21,21.24,20.79,21.11,466784,0
2014-07-30,21.21,21.48,21.21,21.33,373132,0
2014-07-31,21.11,21.4,20.95,21.03,156944,0
2014-08-01,21.02,21.1,20.74,21,243893,0
2014-08-04,21,21.59,20.67,21.53,482283,0
2014-08-05,21.34,21.95,21.09,21.17,308341,0
2014-08-06,21.09,22.59,21.02,22.27,322696,0
2014-08-07,22.23,22.45,21.93,22.1,324220,0
2014-08-08,22.07,22.6,22.01,22.44,223394,0
2014-08-11,22.57,22.96,22.31,22.66,240530,0
2014-08-12,22.58,22.68,21.96,21.97,242049,0
2014-08-13,21.9,21.96,21.17,21.41,217625,0
2014-08-14,21.41,22.25,21.31,21.58,258938,0
2014-08-15,21.79,21.79,20.69,21,404542,0
2014-08-18,21.09,21.44,20.84,21.03,268100,0
2014-08-19,21.03,21.75,21.02,21.46,173228,0
2014-08-20,21.25,22.62,21.25,22.51,329661,0
2014-08-21,22.5,22.57,21.67,22.01,243539,0
2014-08-22,22.02,23.28,22.02,22.75,430180,0
2014-08-25,22.77,22.87,22.25,22.42,262699,0
2014-08-26,22.34,22.39,22.01,22.2,233409,0
2014-08-27,22.14,22.35,21.46,21.93,278222,0
2014-08-28,21.66,21.76,21.11,21.2,273434,0
2014-08-29,21.2,21.73,20.95,21.14,225476,0
2014-09-02,21.23,21.46,20.65,21.4,353214,0
2014-09-03,21.4,21.65,20.81,21.36,541011,0
2014-09-04,21.28,22.18,21.21,21.67,695289,0
2014-09-05,21.51,21.82,21.23,21.78,287444,0
2014-09-08,21.67,22.5,21.55,22.17,371184,0
2014-09-09,22.05,22.36,21.17,21.33,265381,0
2014-09-10,21.24,21.75,21.01,21.63,177471,0
2014-09-11,21.47,22.13,21.37,21.85,178176,0
2014-09-12,21.89,22.83,21.79,22.65,346330,0
2014-09-15,22.51,22.98,22.23,22.7,335587,0
2014-09-16,22.64,23.46,22.64,23.11,366274,0
2014-09-17,23.11,23.17,22.1,22.45,330416,0
2014-09-18,22.46,22.95,21.96,22.85,255079,0
2014-09-19,22.88,24,22.84,23.76,1445750,0
2014-09-22,23.75,23.88,22.79,23.32,394445,0
2014-09-23,23.19,23.41,22.57,23.08,699456,0
2014-09-24,23.15,23.72,23.03,23.5,170036,0
2014-09-25,23.38,23.45,22.75,23.18,252447,0
2014-09-26,23.15,23.23,22.73,23.04,110868,0
2014-09-29,22.97,23.49,22.21,22.57,249451,0
2014-09-30,22.52,22.66,21.63,21.77,252636,0
2014-10-01,21.72,21.8,21.11,21.43,367227,0
2014-10-02,21.43,22.6,21.43,22.49,417567,0
2014-10-03,22.76,23.22,22.54,22.77,492534,0
2014-10-06,22.8,23.15,21.73,21.89,1532778,0
2014-10-07,19.15,19.35,15.98,16.44,5661740,0
2014-10-08,16.6,17.03,15.68,16.26,1314147,0
2014-10-09,16.56,16.57,15.49,16,649571,0
2014-10-10,16,16.49,15.68,16.06,496073,0
2014-10-13,16.05,16.49,15.52,15.66,361879,0
2014-10-14,15.67,17.34,15.67,17.3,1056115,0
2014-10-15,17,17.51,16.59,17.41,516340,0
2014-10-16,17.05,17.9,17.03,17.28,329677,0
2014-10-17,17.47,17.74,17.1,17.28,319957,0
2014-10-20,17.21,17.55,17.07,17.41,329186,0
2014-10-21,17.58,17.6,17.18,17.32,264422,0
2014-10-22,17.31,17.46,16.96,16.99,291402,0
2014-10-23,17.02,17.29,16.69,16.75,208784,0
2014-10-24,16.73,17.38,16.58,17.29,168472,0
2014-10-27,17.3,17.47,16.79,16.84,189596,0
2014-10-28,16.82,17.5,16.81,17.42,228480,0
2014-10-29,17.42,17.49,16.86,17.07,168559,0
2014-10-30,17.25,19.44,17.2,18.31,679018,0
2014-10-31,18.42,18.71,18.24,18.44,317703,0
2014-11-03,18.44,18.73,18.36,18.58,208084,0
2014-11-04,18.58,18.74,18.49,18.57,142033,0
2014-11-05,18.7,19.06,18.49,18.8,329182,0
2014-11-06,18.76,19.43,18.75,19.23,199430,0
2014-11-07,20.47,22.06,20.46,21.93,736542,0
2014-11-10,21.95,21.95,20.4,20.99,389452,0
2014-11-11,20.95,21.48,20.7,21.39,189022,0
2014-11-12,21.23,22.93,21.19,22.65,630041,0
2014-11-13,22.51,22.94,21.8,22.62,450494,0
2014-11-14,22.59,23.88,22.4,23.41,555023,0
2014-11-17,23.33,23.36,22.4,22.7,313891,0
2014-11-18,22.7,23.52,22.7,23.22,336030,0
2014-11-19,23.25,23.25,21.82,22,284484,0
2014-11-20,21.79,23.2,21.79,23.1,317531,0
2014-11-21,23.44,23.44,22.12,22.22,303168,0
2014-11-24,22.3,23.45,22.21,23.44,323563,0
2014-11-25,23.41,23.62,22.98,23.12,283881,0
2014-11-26,23.04,23.04,21.82,22.01,332402,0
2014-11-28,22.1,22.28,21.77,21.78,139074,0
2014-12-01,21.65,21.73,19.21,19.28,802700,0
2014-12-02,19.37,19.69,19.07,19.1,289927,0
2014-12-03,19.07,19.07,18.7,18.8,474500,0
2014-12-04,18.74,19.03,17.67,17.88,518551,0
2014-12-05,17.89,18.49,17.49,17.54,337800,0
2014-12-08,17.46,17.82,17.01,17.36,446358,0
2014-12-09,17.1,17.57,16.9,17.48,353182,0
2014-12-10,17.47,17.47,16.82,16.97,286211,0
2014-12-11,17.19,17.88,16.59,17.13,305976,0
2014-12-12,17.02,17.9,17.01,17.64,218232,0
2014-12-15,17.72,18.57,17.72,18.15,506284,0
2014-12-16,18.02,19,17.97,18.64,301444,0
2014-12-17,18.77,20.01,18.74,19.69,313626,0
2014-12-18,19.64,19.8,19.07,19.2,337956,0
2014-12-19,19.17,19.47,18.74,19.02,312456,0
2014-12-22,18.96,19.88,18.96,19.87,287495,0
2014-12-23,19.89,20.84,19.81,20.02,339642,0
2014-12-24,20,20.47,19.89,20.22,143236,0
2014-12-26,20.49,20.7,19.36,19.46,246148,0
2014-12-29,19.47,20.18,19.3,19.97,253671,0
2014-12-30,19.73,20,18.75,19.28,355160,0
2014-12-31,19.28,19.57,18.55,19.13,483857,0
2015-01-02,19.29,19.77,18.99,19.38,280835,0
2015-01-05,19.11,19.18,18.13,18.32,565266,0
2015-01-06,18.38,18.69,17.53,18.48,457659,0
2015-01-07,18.63,20.45,18.63,20.34,679806,0
2015-01-08,20.7,21.68,19.51,21.21,1112129,0
2015-01-09,19.34,19.52,17.9,18.19,1777237,0
2015-01-12,18.33,18.9,18.17,18.37,541057,0
2015-01-13,18.43,18.63,17.07,17.22,550286,0
2015-01-14,17.1,17.96,16.7,17.77,527239,0
2015-01-15,17.77,17.89,17.25,17.46,321762,0
2015-01-16,17.36,18.33,16.97,18.15,469766,0
2015-01-20,18.17,18.5,17.68,18.43,375514,0
2015-01-21,18.41,19.52,18.27,19.22,434600,0
2015-01-22,19.34,19.46,18.68,18.87,245247,0
2015-01-23,18.79,18.94,18.27,18.83,242689,0
2015-01-26,18.72,19.58,18.64,19.09,256582,0
2015-01-27,18.77,19.35,18.39,18.91,190857,0
2015-01-28,18.91,19.03,18.11,18.69,232152,0
2015-01-29,18.69,19.2,18.52,19.1,233667,0
2015-01-30,18.86,19.21,18.18,18.22,260344,0
2015-02-02,18.26,18.67,17.83,18.67,209984,0
2015-02-03,18.71,19.49,18.71,19.14,303912,0
2015-02-04,18.92,19.45,18.79,19.19,221318,0
2015-02-05,19.19,19.75,19.13,19.27,179705,0
2015-02-06,19.21,19.4,18.93,19.25,126665,0
2015-02-09,19.21,19.21,18.85,19.09,158991,0
2015-02-10,19.12,19.78,18.86,19.5,222782,0
2015-02-11,19.49,20,19.28,19.99,258616,0
2015-02-12,20,20.37,19.83,20.02,566567,0
2015-02-13,19.96,20.73,19.91,20.17,395248,0
2015-02-17,20.01,20.49,19.79,19.89,591652,0
2015-02-18,19.8,20.59,19.78,20.03,191144,0
2015-02-19,20.01,20.2,19.69,19.88,276880,0
2015-02-20,19.86,19.96,19.14,19.57,200035,0
2015-02-23,19.57,19.57,18.59,18.82,289613,0
2015-02-24,18.83,19.29,18.74,18.91,166248,0
2015-02-25,18.94,19.25,18.47,18.52,154844,0
2015-02-26,18.63,18.96,17.88,18.56,198632,0
2015-02-27,18.62,18.88,18.41,18.42,206605,0
2015-03-02,18.46,18.79,18.34,18.76,235500,0
2015-03-03,18.65,19.17,18.62,19.01,205900,0
2015-03-04,18.99,18.99,18.18,18.67,229300,0
2015-03-05,18.61,18.73,18.35,18.63,174700,0
2015-03-06,18.52,18.79,18.06,18.15,155700,0
2015-03-09,18.24,18.56,18.03,18.18,146000,0
2015-03-10,18.01,18.42,17.88,18.29,128900,0
2015-03-11,18.39,18.91,18.18,18.55,151700,0
2015-03-12,18.47,18.98,18.46,18.94,144600,0
2015-03-13,18.95,19.26,18.74,18.93,137600,0
2015-03-16,18.93,19.25,18.54,18.68,194700,0
2015-03-17,18.58,19.14,18.56,18.8,204000,0
2015-03-18,18.72,19.1,18.6,19.02,72300,0
2015-03-19,18.97,19.88,18.96,19.43,164600,0
2015-03-20,19.57,19.82,18.71,18.81,239000,0
2015-03-23,18.72,20.16,18.69,19.84,270100,0
2015-03-24,19.83,20.67,19.45,19.93,420300,0
2015-03-25,19.88,20.01,18.88,19.05,235500,0
2015-03-26,18.5,18.99,18.08,18.28,314100,0
2015-03-27,18.63,18.75,18.22,18.63,147600,0
2015-03-30,18.67,19.5,18.55,19.03,255200,0
2015-03-31,19.03,19.57,18.74,19.05,163700,0
2015-04-01,18.93,19.14,18.59,18.73,189000,0
2015-04-02,18.67,20.34,18.67,20.12,412200,0
2015-04-06,19.7,21.42,19.7,21.28,395900,0
2015-04-07,21.25,22.36,21.09,21.74,476146,0
2015-04-08,21.74,22.14,21.14,22.07,294400,0
2015-04-09,22.02,22.8,21.73,22.66,274482,0
2015-04-10,22.75,22.75,21.87,22.18,148400,0
2015-04-13,22.1,22.44,21.69,22.28,152000,0
2015-04-14,22.32,23.5,21.94,22.89,282000,0
2015-04-15,22.65,23.21,22.14,22.48,434873,0
2015-04-16,22.34,22.93,22,22.44,184960,0
2015-04-17,22.32,22.47,21.96,22.37,162700,0
2015-04-20,22.37,23.01,22.03,22.94,216468,0
2015-04-21,22.66,23.03,22.05,22.48,389019,0
2015-04-22,22.46,22.5,21.58,22.05,133446,0
2015-04-23,22.5,22.5,21.39,21.75,265600,0
2015-04-24,21.75,21.89,21.27,21.47,177700,0
2015-04-27,21.25,21.8,20.55,21.69,1009200,0
2015-04-28,16.54,18.65,16.38,18.61,3105600,0
2015-04-29,18.5,18.6,17.17,17.85,558600,0
2015-04-30,17.68,18.43,17.4,18.26,491200,0
2015-05-01,18.3,18.3,17,17.19,532400,0
2015-05-04,17.25,17.25,16.5,16.84,605800,0
2015-05-05,16.89,16.95,16.5,16.65,254400,0
2015-05-06,16.66,16.85,16.25,16.42,212845,0
2015-05-07,16.36,16.37,15.82,16.11,260652,0
2015-05-08,16.21,16.22,15.9,15.93,348400,0
2015-05-11,15.93,16.6,15.87,16.45,200500,0
2015-05-12,16.34,16.63,16.11,16.52,346278,0
2015-05-13,16.5,16.9,16.34,16.84,193900,0
2015-05-14,17.2,17.2,16.3,16.35,226200,0
2015-05-15,16.39,17.91,15.8,17.87,697068,0
2015-05-18,17.58,18.3,17.25,17.68,521377,0
2015-05-19,17.68,17.78,17.16,17.47,182400,0
2015-05-20,17.46,17.53,17.04,17.49,130400,0
2015-05-21,17.55,17.89,17.39,17.63,151200,0
2015-05-22,17.7,18.11,17.45,17.77,243600,0
2015-05-26,17.76,17.95,17.39,17.79,128749,0
2015-05-27,17.8,18.32,17.65,18.05,227100,0
2015-05-28,17.91,18.47,17.91,18.46,153761,0
2015-05-29,18.41,18.87,18.07,18.36,202600,0
2015-06-01,18.38,18.4,17.76,17.88,114400,0
2015-06-02,17.8,18.15,17.71,17.76,102479,0
2015-06-03,17.77,18.08,17.4,17.67,124400,0
2015-06-04,17.56,17.69,17.16,17.2,101700,0
2015-06-05,17.18,17.86,16.51,16.67,245500,0
2015-06-08,16.57,17.41,16.57,16.91,158700,0
2015-06-09,16.86,17.44,16.84,16.95,47173,0
2015-06-10,17.08,17.18,16.64,16.95,127031,0
2015-06-11,17.05,17.17,16.7,17.02,66442,0
2015-06-12,17,17.06,16.73,16.95,68000,0
2015-06-15,16.88,17.09,16.39,16.73,271500,0
2015-06-16,16.68,17.24,16.53,16.63,177100,0
2015-06-17,16.73,16.94,16.59,16.69,137100,0
2015-06-18,16.68,17.34,16.65,17.12,151600,0
2015-06-19,17.18,17.35,16.81,16.81,214100,0
2015-06-22,16.95,16.95,16.58,16.66,166600,0
2015-06-23,16.69,17.27,16.62,16.96,232458,0
2015-06-24,16.85,17.46,16.79,17.14,126500,0
2015-06-25,17.17,17.6,17,17.41,144500,0
2015-06-26,17.4,17.5,17.13,17.37,225000,0
2015-06-29,17.08,17.22,16.82,16.91,223300,0
2015-06-30,17.02,17.1,16.81,16.87,163932,0
2015-07-01,16.98,17.03,16.08,16.35,201200,0
2015-07-02,16.36,17.61,16.31,17.03,367900,0
2015-07-06,16.86,17.57,16.77,17.3,452400,0
2015-07-07,17.22,17.79,16.63,17.5,953500,0
2015-07-08,18.41,19.2,17.32,17.93,1827300,0
2015-07-09,17.94,18.25,17.37,17.89,644600,0
2015-07-10,18,18.66,17.88,18.4,267900,0
2015-07-13,18.63,18.95,18.47,18.71,230400,0
2015-07-14,18.65,19,18.53,18.71,197241,0
2015-07-15,18.74,18.92,18.26,18.3,134375,0
2015-07-16,18.34,18.53,18.2,18.26,130500,0
2015-07-17,18.25,18.38,17.77,17.93,141500,0
2015-07-20,18,18.18,17.71,18.03,138000,0
2015-07-21,18.07,18.28,17.97,18.2,130800,0
2015-07-22,18.12,18.45,18,18.12,146600,0
2015-07-23,18.13,18.29,17.9,18.03,135000,0
2015-07-24,18.05,18.5,17.88,18.35,196800,0
2015-07-27,18.3,18.38,17.84,17.94,132900,0
2015-07-28,18.15,18.15,17.67,18,133900,0
2015-07-29,18.05,18.49,17.96,18.37,87000,0
2015-07-30,18.3,18.65,18.11,18.44,232900,0
2015-07-31,18.43,18.87,18.11,18.18,93500,0
2015-08-03,18.27,18.27,17.14,17.28,199110,0
2015-08-04,17.33,17.45,17,17.31,83700,0
2015-08-05,17.4,17.71,16.92,17.15,183200,0
2015-08-06,17.09,17.09,16.5,16.69,139055,0
2015-08-07,16.6,16.96,16.57,16.95,92700,0
2015-08-10,16.97,17.2,16.87,17.05,123600,0
2015-08-11,16.93,17.08,16.75,16.82,122163,0
2015-08-12,16.81,17.05,16.17,16.67,123500,0
2015-08-13,16.73,16.76,16.31,16.47,63700,0
2015-08-14,16.41,16.65,16.05,16.25,137500,0
2015-08-17,16.14,16.29,15.87,16.2,194700,0
2015-08-18,16.18,16.18,15.9,15.96,139000,0
2015-08-19,15.96,15.97,15.74,15.76,144700,0
2015-08-20,16.01,17.02,16.01,16.58,457800,0
2015-08-21,16.32,16.53,16.08,16.2,228900,0
2015-08-24,15.55,16,14.78,15.81,362493,0
2015-08-25,16.18,16.63,15.69,15.73,231600,0
2015-08-26,15.98,15.98,15.27,15.88,146000,0
2015-08-27,16,16.38,15.76,16.16,112300,0
2015-08-28,16.2,16.92,16.18,16.83,179900,0
2015-08-31,16.76,17.16,16.55,16.91,115600,0
2015-09-01,16.66,16.99,16.36,16.44,96700,0
2015-09-02,16.62,16.79,16.41,16.65,65100,0
2015-09-03,16.62,17.02,16.47,16.62,101600,0
2015-09-04,16.42,16.83,16.38,16.4,87300,0
2015-09-08,16.58,17,16.55,16.94,106100,0
2015-09-09,17.06,17.18,16.64,16.91,176700,0
2015-09-10,16.86,17.22,16.64,16.98,104515,0
2015-09-11,16.86,16.86,16.21,16.36,110000,0
2015-09-14,16.33,16.83,16.18,16.82,96900,0
2015-09-15,16.77,17.35,16.73,17.17,83100,0
2015-09-16,17.24,17.7,17.01,17.29,278800,0
2015-09-17,17.29,17.31,16.6,16.7,111300,0
2015-09-18,16.55,16.56,15.9,16.04,291100,0
2015-09-21,16.1,16.38,15.77,15.87,100500,0
2015-09-22,15.7,15.7,15.09,15.52,181800,0
2015-09-23,15.53,15.81,15.26,15.77,192300,0
2015-09-24,15.65,15.9,15.49,15.7,237602,0
2015-09-25,15.78,16.05,15,15.24,219000,0
2015-09-28,15.16,15.27,14.7,15.12,300250,0
2015-09-29,15.11,15.15,13.96,14.22,390900,0
2015-09-30,14.37,14.42,13.41,14.08,425100,0
2015-10-01,14.13,14.91,12.58,14.69,839600,0
2015-10-02,14.52,15.3,14.08,15.14,340400,0
2015-10-05,15.14,16.1,14.95,15.57,1017161,0
2015-10-06,13.8,14.28,12.55,12.67,2082400,0
2015-10-07,12.7,12.98,12,12.04,744900,0
2015-10-08,12.1,12.25,11.5,11.75,407700,0
2015-10-09,11.81,12.28,11.75,11.9,341600,0
2015-10-12,11.91,12.76,11.9,12.73,391403,0
2015-10-13,12.74,12.89,11.92,11.99,312700,0
2015-10-14,12.04,12.06,11.3,11.42,378900,0
2015-10-15,11.61,12.55,11.59,12.45,492200,0
2015-10-16,12.44,12.55,12.22,12.45,199800,0
2015-10-19,12.42,12.55,12.06,12.2,223800,0
2015-10-20,12.14,12.5,12.1,12.23,116040,0
2015-10-21,12.33,12.48,12.12,12.22,145000,0
2015-10-22,12.37,12.44,12.13,12.21,165500,0
2015-10-23,12.24,12.24,11.4,11.64,314000,0
2015-10-26,11.63,11.87,11.35,11.45,286600,0
2015-10-27,11.4,11.5,10.87,10.99,475900,0
2015-10-28,10.99,11.34,10.86,11.13,273600,0
2015-10-29,11.07,11.37,10.94,11.2,367700,0
2015-10-30,11.18,11.59,11.15,11.41,288200,0
2015-11-02,11.4,11.79,11.3,11.74,153626,0
2015-11-03,11.67,12.26,11.61,12.11,174700,0
2015-11-04,12.16,12.42,11.82,11.88,199512,0
2015-11-05,11.89,12.44,11.88,12.41,167800,0
2015-11-06,12.4,12.6,12.31,12.43,161200,0
2015-11-09,12.36,12.43,11.91,12.02,157231,0
2015-11-10,11.98,12.23,11.88,12.12,146100,0
2015-11-11,12.12,12.22,11.73,11.79,112300,0
2015-11-12,11.69,11.93,11.55,11.74,91100,0
2015-11-13,11.61,11.75,10.9,11.01,330900,0
2015-11-16,11,11.32,10.97,11.3,182800,0
2015-11-17,11.41,11.41,10.91,10.99,143800,0
2015-11-18,11.01,11.07,10.86,10.95,169800,0
2015-11-19,10.95,11.05,10.85,10.88,168300,0
2015-11-20,10.97,11.04,10.68,10.78,167500,0
2015-11-23,10.73,10.85,10.42,10.45,493600,0
2015-11-24,10.42,10.42,9.71,9.99,580000,0
2015-11-25,10,10.45,10,10.23,323900,0
2015-11-27,10.23,10.31,10.14,10.14,95600,0
2015-11-30,10.2,10.46,10.2,10.27,374200,0
2015-12-01,10.28,10.37,10,10.06,234822,0
2015-12-02,10.03,10.41,10.01,10.29,138732,0
2015-12-03,10.33,10.39,10.05,10.12,159070,0
2015-12-04,10.12,10.41,10.04,10.29,195200,0
2015-12-07,10.13,10.28,9.85,9.92,114800,0
2015-12-08,9.79,10.09,9.7,10.01,181342,0
2015-12-09,9.95,10.1,9.77,9.89,90700,0
2015-12-10,9.89,10.11,9.76,10.1,207700,0
2015-12-11,9.4,9.47,7.94,8.12,1307000,0
2015-12-14,8.11,8.37,7.41,7.51,756688,0
2015-12-15,7.57,7.98,7.45,7.87,552800,0
2015-12-16,7.81,8.15,7.68,7.8,602900,0
2015-12-17,7.76,7.88,7.16,7.17,489700,0
2015-12-18,7.13,7.83,7.12,7.8,559900,0
2015-12-21,7.55,8.42,7.54,8.2,426400,0
2015-12-22,8.16,8.25,7.95,8.06,224091,0
2015-12-23,8.01,8.3,8.01,8.02,199600,0
2015-12-24,8,8.06,7.83,7.99,73660,0
2015-12-28,7.94,7.98,7.82,7.85,184368,0
2015-12-29,7.87,7.9799,7.7,7.91,393613,0
2015-12-30,7.89,8.53,7.8,8.25,363221,0
2015-12-31,8.12,8.21,7.87,8.2,349114,0
2016-01-04,8.04,8.28,7.91,8.17,349903,0
2016-01-05,8.2,8.25,7.61,7.76,372384,0
2016-01-06,7.61,7.71,7.36,7.57,282104,0
2016-01-07,7.46,7.95,7.06,7.18,1041363,0
2016-01-08,5.12,5.15,4.02,4.22,8765848,0
2016-01-11,4.23,4.5401,4.23,4.46,2231984,0
2016-01-12,4.6,5.03,4.6,4.93,1748278,0
2016-01-13,5,5.15,4.785,4.79,1732402,0
2016-01-14,4.79,4.87,4.65,4.78,593576,0
2016-01-15,4.65,4.68,4.371,4.62,800999,0
2016-01-19,4.63,4.68,4.28,4.4,641800,0
2016-01-20,4.33,4.6,4.09,4.54,714435,0
2016-01-21,4.52,5.1,4.51,4.78,615060,0
2016-01-22,4.92,5.0299,4.575,4.59,423811,0
2016-01-25,4.52,4.56,4.14,4.16,449193,0
2016-01-26,4.2,4.52,4.15,4.41,424417,0
2016-01-27,4.45,4.56,4.34,4.35,325675,0
2016-01-28,4.41,4.45,4.13,4.16,256346,0
2016-01-29,4.17,4.359,4.16,4.32,542175,0
2016-02-01,4.31,4.38,4.17,4.33,322178,0
2016-02-02,4.32,4.32,4.08,4.12,261260,0
2016-02-03,4.19,4.19,3.93,4.08,330864,0
2016-02-04,4.09,4.28,4.04,4.2,440625,0
2016-02-05,4.2,4.26,4.065,4.07,251578,0
2016-02-08,4.05,4.23,3.94,4.11,351649,0
2016-02-09,4.04,4.09,3.97,4,326102,0
2016-02-10,4.03,4.25,3.97,4.01,310697,0
2016-02-11,3.95,4.03,3.77,3.93,267361,0
2016-02-12,3.98,4.51,3.89,4.44,410193,0
2016-02-16,4.52,4.99,4.52,4.78,1019200,0
2016-02-17,4.85,5.33,4.8,5.03,561939,0
2016-02-18,5.07,5.28,4.91,5.22,452494,0
2016-02-19,5.21,5.23,5.02,5.21,453491,0
2016-02-22,5.37,5.38,5.225,5.32,362139,0
2016-02-23,5.35,5.35,5.19,5.26,380144,0
2016-02-24,5.25,5.25,5.045,5.12,394471,0
2016-02-25,5.13,5.23,4.94,5.11,305822,0
2016-02-26,5.12,5.44,5.08,5.27,369933,0
2016-02-29,5.28,5.7,5.2745,5.41,445996,0
2016-03-01,5.41,5.58,5.3202,5.41,487450,0
2016-03-02,5.33,5.49,5.33,5.45,344961,0
2016-03-03,5.42,6.04,5.42,5.89,1247603,0
2016-03-04,5.92,6.36,5.82,6.12,522589,0
2016-03-07,6.06,6.58,6.04,6.55,346911,0
2016-03-08,6.47,6.5899,5.85,5.87,382167,0
2016-03-09,5.89,6.05,5.81,5.86,151120,0
2016-03-10,5.88,5.9,5.62,5.71,197031,0
2016-03-11,5.78,6.14,5.75,6.07,187851,0
2016-03-14,6.07,6.14,5.83,6.01,143676,0
2016-03-15,6,6.03,5.566,5.59,163848,0
2016-03-16,5.6,5.735,5.52,5.59,183529,0
2016-03-17,5.69,6.13,5.62,5.98,321544,0
2016-03-18,6.08,6.32,5.97,6.28,348199,0
2016-03-21,6.27,6.4256,6.03,6.31,297324,0
2016-03-22,6.27,6.335,6,6.03,170060,0
2016-03-23,6.01,6.03,5.39,5.74,319024,0
2016-03-24,5.66,5.95,5.405,5.92,198562,0
2016-03-28,5.97,6.13,5.69,6.05,185610,0
2016-03-29,5.97,6,5.77,5.94,282261,0
2016-03-30,5.99,6.2201,5.94,6.07,291604,0
2016-03-31,6.04,6.05,5.77,5.87,266911,0
2016-04-01,5.81,6.25,5.77,6.22,222735,0
2016-04-04,6.24,6.39,6.14,6.2,249403,0
2016-04-05,6.08,6.13,5.74,5.85,329809,0
2016-04-06,5.87,6.08,5.76,5.92,195019,0
2016-04-07,5.89,5.97,5.65,5.69,186137,0
2016-04-08,5.74,5.81,5.46,5.6,170343,0
2016-04-11,5.65,5.91,5.65,5.7,141790,0
2016-04-12,5.72,6.08,5.71,5.91,194330,0
2016-04-13,5.97,6.47,5.97,6.19,357192,0
2016-04-14,6.19,6.25,5.87,5.88,213477,0
2016-04-15,5.85,6.02,5.81,5.96,116667,0
2016-04-18,5.93,6.05,5.88,6,204462,0
2016-04-19,6.03,6.09,5.77,5.83,178260,0
2016-04-20,5.82,6.08,5.82,6.05,229770,0
2016-04-21,6.1,6.17,5.89,5.94,185166,0
2016-04-22,5.91,6.34,5.91,6.34,261522,0
2016-04-25,6.32,6.32,5.785,5.83,686843,0
2016-04-26,7,7.19,6.67,6.9,2188144,0
2016-04-27,6.92,7.34,6.78,6.91,934732,0
2016-04-28,6.93,7.98,6.84,7.54,815427,0
2016-04-29,7.5,7.6112,7,7.1,404701,0
2016-05-02,7.08,7.12,6.73,6.81,426717,0
2016-05-03,6.67,6.73,6.5,6.55,309703,0
2016-05-04,6.5,6.8486,6.36,6.38,304047,0
2016-05-05,6.49,6.61,6.32,6.39,205135,0
2016-05-06,6.43,6.56,6.24,6.44,225143,0
2016-05-09,6.42,6.51,6.29,6.47,216949,0
2016-05-10,6.49,6.53,6.35,6.39,207426,0
2016-05-11,6.33,6.3568,5.75,5.96,416475,0
2016-05-12,6,6,5.62,5.77,218097,0
2016-05-13,5.77,5.81,5.49,5.5,178097,0
2016-05-16,5.51,5.7,5.45,5.46,197810,0
2016-05-17,5.46,5.72,5.37,5.53,184204,0
2016-05-18,5.51,5.617,5.33,5.33,217050,0
2016-05-19,5.3,5.47,5.1,5.11,312397,0
2016-05-20,5.13,5.4,5.085,5.34,341925,0
2016-05-23,5.37,5.47,5.22,5.3,276098,0
2016-05-24,5.33,5.37,5.0902,5.17,460191,0
2016-05-25,5.21,5.23,5.08,5.17,347120,0
2016-05-26,5.22,5.295,5.1,5.17,258876,0
2016-05-27,5.16,5.26,5.09,5.18,303195,0
2016-05-31,5.2,5.43,5.16,5.38,258146,0
2016-06-01,5.36,5.36,5.2,5.31,193169,0
2016-06-02,5.31,5.44,5.31,5.38,224829,0
2016-06-03,5.38,5.43,5.2,5.3,216660,0
2016-06-06,5.33,5.3799,5.167,5.3,344218,0
2016-06-07,5.3,5.6,5.22,5.52,261471,0
2016-06-08,5.54,5.58,5.42,5.55,163295,0
2016-06-09,5.49,5.56,5.28,5.29,230469,0
2016-06-10,5.22,5.27,4.96,5.05,569150,0
2016-06-13,5.03,5.09,4.8,4.81,447612,0
2016-06-14,4.8,4.92,4.65,4.67,399960,0
2016-06-15,4.7,5.17,4.7,4.85,856845,0
2016-06-16,4.74,4.86,4.475,4.64,594146,0
2016-06-17,4.6,4.91,4.6,4.89,820049,0
2016-06-20,4.96,5.18,4.9586,5.06,324740,0
2016-06-21,5.14,5.21,4.91,4.98,273134,0
2016-06-22,5,5.14,4.78,4.78,358936,0
2016-06-23,4.86,5.538,4.86,5.32,808626,0
2016-06-24,4.95,5.375,4.8,5.32,984485,0
2016-06-27,5.3,5.369,4.92,5.05,627424,0
2016-06-28,5.15,5.39,5.01,5.07,407136,0
2016-06-29,5.15,5.34,5.05,5.31,198276,0
2016-06-30,5.32,5.39,5.15,5.35,423571,0
2016-07-01,5.38,5.63,5.33,5.42,389062,0
2016-07-05,5.34,5.4008,5.09,5.29,343949,0
2016-07-06,5.12,5.4,5.12,5.32,199675,0
2016-07-07,5.34,5.516,5.29,5.34,125073,0
2016-07-08,5.43,5.65,5.43,5.49,226845,0
2016-07-11,5.54,5.6999,5.54,5.6,171026,0
2016-07-12,5.69,5.97,5.6733,5.88,395682,0
2016-07-13,5.89,5.96,5.5601,5.65,255337,0
2016-07-14,5.67,5.87,5.59,5.76,266628,0
2016-07-15,5.8,5.8046,5.65,5.73,241616,0
2016-07-18,5.7,5.98,5.66,5.93,274574,0
2016-07-19,6.22,6.22,5.82,5.85,218128,0
2016-07-20,5.86,6.13,5.78,6.05,225444,0
2016-07-21,6.03,6.14,5.88,5.88,127884,0
2016-07-22,5.9,6.11,5.82,6.05,192376,0
2016-07-25,6.02,6.16,5.95,6.03,160697,0
2016-07-26,6.04,6.135,5.91,5.92,104949,0
2016-07-27,5.97,6.04,5.77,5.87,163363,0
2016-07-28,5.85,5.87,5.62,5.65,154252,0
2016-07-29,5.61,5.71,5.52,5.53,423247,0
2016-08-01,5.36,5.45,5.05,5.35,460325,0
2016-08-02,5.25,5.37,5.23,5.29,343946,0
2016-08-03,5.26,5.44,5.19,5.43,169412,0
2016-08-04,5.37,5.43,5.28,5.3,145844,0
2016-08-05,5.3,5.65,5.3,5.53,131840,0
2016-08-08,5.49,5.68,5.43,5.47,111337,0
2016-08-09,5.47,5.52,5.3183,5.33,215654,0
2016-08-10,5.3,5.64,5.28,5.4,425407,0
2016-08-11,5.37,5.47,5.32,5.38,241583,0
2016-08-12,5.3,5.33,5.16,5.33,298029,0
2016-08-15,5.28,5.44,5.25,5.31,139284,0
2016-08-16,5.26,5.35,5.19,5.31,183661,0
2016-08-17,5.32,5.32,5.21,5.26,337513,0
2016-08-18,5.24,5.35,5.2001,5.32,140141,0
2016-08-19,5.28,5.41,5.28,5.3,150302,0
2016-08-22,5.22,5.396,5.2,5.36,206512,0
2016-08-23,5.4,5.52,5.37,5.43,243371,0
2016-08-24,5.37,5.44,5.27,5.33,280073,0
2016-08-25,5.37,5.46,5.29,5.33,128439,0
2016-08-26,5.32,5.38,5.28,5.29,137339,0
2016-08-29,5.3,5.4199,5.26,5.35,136378,0
2016-08-30,5.29,5.39,5.25,5.3,97636,0
2016-08-31,5.27,5.34,5.22,5.32,258358,0
2016-09-01,5.34,5.362,5.23,5.35,185081,0
2016-09-02,5.38,5.4,5.29,5.33,104161,0
2016-09-06,5.29,5.388,5.25,5.3,217662,0
2016-09-07,5.29,5.4,5.289,5.4,102861,0
2016-09-08,5.37,5.4,5.25,5.29,164413,0
2016-09-09,5.2,5.25,5,5.14,360000,0
2016-09-12,5.09,5.1999,5.06,5.15,172538,0
2016-09-13,5.07,5.1,4.83,4.84,267633,0
2016-09-14,4.89,4.89,4.755,4.84,182515,0
2016-09-15,4.81,4.95,4.78,4.88,128654,0
2016-09-16,4.84,5.05,4.8,4.95,419351,0
2016-09-19,4.95,5.07,4.91,4.93,124152,0
2016-09-20,4.95,5.03,4.94,4.96,68146,0
2016-09-21,4.99,5.05,4.88,4.95,74643,0
2016-09-22,4.98,5.1,4.98,5.02,95329,0
2016-09-23,5,5.15,5,5.09,85277,0
2016-09-26,5.04,5.05,4.97,5.01,111106,0
2016-09-27,5,5.065,4.91,4.92,126612,0
2016-09-28,4.95,5.07,4.92,5.05,105510,0
2016-09-29,5.03,5.095,4.835,4.84,165368,0
2016-09-30,4.85,5.04,4.85,5.02,120818,0
2016-10-03,4.98,5.21,4.96,5.19,252254,0
2016-10-04,5.21,5.21,5.04,5.06,146897,0
2016-10-05,5.1,5.39,5.07,5.27,247788,0
2016-10-06,5.18,5.38,5.18,5.35,189363,0
2016-10-07,5.36,5.379,5.19,5.23,98494,0
2016-10-10,5.29,5.4586,5.28,5.4,108965,0
2016-10-11,5.4,5.495,5.315,5.35,134774,0
2016-10-12,5.33,5.33,4.82,4.86,329642,0
2016-10-13,4.8,4.9,4.66,4.67,239806,0
2016-10-14,4.68,4.78,4.6201,4.66,219573,0
2016-10-17,4.68,4.79,4.58,4.73,126832,0
2016-10-18,4.79,4.9088,4.7482,4.88,121952,0
2016-10-19,4.88,5.05,4.88,4.97,86930,0
2016-10-20,4.94,5.23,4.93,5.15,130189,0
2016-10-21,5.1,5.36,5.076,5.29,137219,0
2016-10-24,5.34,5.39,5.15,5.18,165383,0
2016-10-25,5.12,5.15,4.95,5.06,114553,0
2016-10-26,5.02,5.2,5,5.02,59604,0
2016-10-27,5.06,5.12,4.85,4.85,96223,0
2016-10-28,4.85,4.95,4.84,4.91,91578,0
2016-10-31,4.89,4.9133,4.86,4.88,90158,0
2016-11-01,4.92,4.97,4.8,4.8,125886,0
2016-11-02,4.79,4.9,4.78,4.8,89546,0
2016-11-03,4.82,4.83,4.615,4.62,108887,0
2016-11-04,4.64,4.83,4.64,4.68,118214,0
2016-11-07,4.76,4.88,4.73,4.76,93501,0
2016-11-08,4.73,4.87,4.62,4.87,100231,0
2016-11-09,4.69,5.06,4.69,4.99,241625,0
2016-11-10,5.1,5.18,5,5.08,714010,0
2016-11-11,5.1,5.18,4.9,5.07,661922,0
2016-11-14,5.15,5.39,5.14,5.38,610711,0
2016-11-15,5.4,5.75,5.4,5.69,1201891,0
2016-11-16,5.65,5.945,5.61,5.87,707391,0
2016-11-17,5.93,6.14,5.915,5.93,918248,0
2016-11-18,5.98,6,5.83,5.87,324879,0
2016-11-21,5.94,6.119,5.87,6.02,417373,0
2016-11-22,6.1,6.1,5.8327,5.9,350153,0
2016-11-23,5.93,6.09,5.93,6.01,330494,0
2016-11-25,6.01,6.058,5.9001,5.94,119103,0
2016-11-28,6.04,6.04,5.7,5.77,403918,0
2016-11-29,5.86,6.06,5.8,5.99,554713,0
2016-11-30,6,6.08,5.7,5.75,350345,0
2016-12-01,5.79,5.9,5.68,5.81,256092,0
2016-12-02,5.82,6,5.75,5.9,247040,0
2016-12-05,5.94,6.09,5.94,6.03,385736,0
2016-12-06,6,6.27,5.94,6.23,354022,0
2016-12-07,6.35,6.92,6.3,6.79,492703,0
2016-12-08,6.84,7.54,6.7,7.51,671185,0
2016-12-09,7.51,8.34,7.51,8.07,1426289,0
2016-12-12,8.13,8.2499,7.45,7.48,773712,0
2016-12-13,7.6,7.66,7.2601,7.5,464269,0
2016-12-14,7.52,7.54,7.12,7.17,398023,0
2016-12-15,7.13,7.3816,6.805,6.99,558062,0
2016-12-16,7.05,7.33,7.01,7.12,520591,0
2016-12-19,6.96,7.19,6.8332,6.94,364702,0
2016-12-20,6.85,7.19,6.75,7.15,365859,0
2016-12-21,7.18,7.19,7.02,7.09,208331,0
2016-12-22,7.1,7.14,6.5,6.68,363824,0
2016-12-23,6.66,6.79,6.44,6.54,266234,0
2016-12-27,6.54,6.65,6.38,6.63,275281,0
2016-12-28,6.69,6.7198,6.39,6.45,190684,0
2016-12-29,6.45,6.62,6.41,6.53,221305,0
2016-12-30,6.53,6.55,6.22,6.35,246060,0
2017-01-03,6.36,6.5967,6.3,6.49,272232,0
2017-01-04,6.51,6.74,6.5,6.69,193188,0
2017-01-05,6.6,6.6,6.22,6.29,287987,0
2017-01-06,6.29,6.29,5.82,5.83,548585,0
2017-01-09,5.85,5.89,5.66,5.73,262020,0
2017-01-10,5.8,6.03,5.8,5.88,249894,0
2017-01-11,5.91,5.91,5.66,5.76,179765,0
2017-01-12,5.78,5.78,5.5,5.65,294931,0
2017-01-13,5.66,5.76,5.55,5.59,134398,0
2017-01-17,5.4,5.42,5.05,5.18,705096,0
2017-01-18,5.12,5.18,5,5.17,341072,0
2017-01-19,5.15,5.15,5.02,5.09,386435,0
2017-01-20,5.15,5.18,5.04,5.09,229763,0
2017-01-23,5.09,5.125,4.96,5.08,202090,0
2017-01-24,5.08,5.146,5.0085,5.06,235326,0
2017-01-25,5.07,5.1999,5.05,5.1,233969,0
2017-01-26,5.11,5.11,5,5.01,215136,0
2017-01-27,5.01,5.07,4.99,5.06,331681,0
2017-01-30,5.03,5.04,4.85,4.88,330933,0
2017-01-31,4.83,4.88,4.75,4.87,190767,0
2017-02-01,4.9,5.03,4.71,4.77,243096,0
2017-02-02,4.76,4.85,4.65,4.68,251461,0
2017-02-03,4.68,4.76,4.64,4.65,285534,0
2017-02-06,4.65,4.88,4.62,4.63,285735,0
2017-02-07,4.63,4.63,4.3,4.32,648677,0
2017-02-08,4.2,4.2,3.75,3.8,1645352,0
2017-02-09,3.85,4.25,3.85,4.21,1253918,0
2017-02-10,4.38,4.54,4.195,4.2,687363,0
2017-02-13,4.2,4.45,4.2,4.38,311755,0
2017-02-14,4.35,4.36,4.2,4.25,339845,0
2017-02-15,4.3,4.35,4.21,4.27,215160,0
2017-02-16,4.25,4.3,4.18,4.26,192421,0
2017-02-17,4.27,4.34,4.19,4.31,229556,0
2017-02-21,4.3,4.38,4.22,4.31,171382,0
2017-02-22,4.32,4.33,4.21,4.26,97796,0
2017-02-23,4.29,4.3,4.19,4.21,155471,0
2017-02-24,4.23,4.338,4.16,4.3,260997,0
2017-02-27,4.27,4.37,4.21,4.3,241317,0
2017-02-28,4.27,4.3025,4.1,4.2,293465,0
2017-03-01,4.17,4.32,4.12,4.21,244926,0
2017-03-02,4.21,4.25,4.15,4.21,204641,0
2017-03-03,4.21,4.26,4.05,4.12,307283,0
2017-03-06,4.1,4.12,4,4.05,376645,0
2017-03-07,4.05,4.0769,3.87,3.96,494196,0
2017-03-08,3.95,4.4,3.93,4.39,346435,0
2017-03-09,4.35,4.35,3.92,3.94,391232,0
2017-03-10,4,4.06,3.95,4.01,161236,0
2017-03-13,4.01,4.01,3.92,3.96,240196,0
2017-03-14,3.93,3.99,3.85,3.92,178002,0
2017-03-15,3.94,4.01,3.86,3.98,219963,0
2017-03-16,3.98,4.16,3.98,4.1,184978,0
2017-03-17,4.13,4.15,4.02,4.14,214232,0
2017-03-20,4.14,4.14,3.945,4,206144,0
2017-03-21,4.02,4.02,3.85,3.96,191788,0
2017-03-22,3.94,3.94,3.82,3.94,163570,0
2017-03-23,3.93,4.03,3.93,3.97,135162,0
2017-03-24,3.98,3.98,3.9,3.95,149299,0
2017-03-27,3.89,3.98,3.88,3.96,160899,0
2017-03-28,3.96,4.05,3.96,4.05,174787,0
2017-03-29,4.05,4.425,4.02,4.4,356054,0
2017-03-30,4.4,4.47,4.31,4.37,217467,0
2017-03-31,4.35,4.35,4.21,4.23,122922,0
2017-04-03,4.26,4.26,4.05,4.08,107515,0
2017-04-04,4.05,4.14,4.05,4.1,140356,0
2017-04-05,4.1,4.18,4.03,4.06,152737,0
2017-04-06,4.11,4.19,4.03,4.15,116000,0
2017-04-07,4.15,4.19,4.07,4.07,145123,0
2017-04-10,4.03,4.26,3.96,4.21,117826,0
2017-04-11,4.2,4.24,4.15,4.21,66113,0
2017-04-12,4.17,4.17,3.97,4.05,192152,0
2017-04-13,4.07,4.1,3.97,4.03,155830,0
2017-04-17,4.06,4.13,3.97,4.1,159026,0
2017-04-18,4.06,4.09,4.02,4.04,87570,0
2017-04-19,4.06,4.13,4.02,4.09,137471,0
2017-04-20,4.1,4.3,4.07,4.27,167128,0
2017-04-21,4.25,4.28,4.12,4.24,81953,0
2017-04-24,4.3,4.33,4.19,4.26,84648,0
2017-04-25,4.26,4.3084,4.14,4.24,100711,0
2017-04-26,4.24,4.4203,4.23,4.32,178685,0
2017-04-27,4.33,4.37,4.22,4.34,102928,0
2017-04-28,4.33,4.37,4.11,4.12,158135,0
2017-05-01,4.1,4.19,4.05,4.18,84020,0
2017-05-02,4.12,4.35,4.12,4.29,118773,0
2017-05-03,4.25,4.3,4.12,4.21,106283,0
2017-05-04,4.24,4.24,4.04,4.04,89834,0
2017-05-05,4.12,4.15,4.03,4.11,61413,0
2017-05-08,4.11,4.12,4.06,4.09,57595,0
2017-05-09,4.09,4.145,3.97,4.09,100619,0
2017-05-10,4.08,4.1,4.01,4.04,92153,0
2017-05-11,4.06,4.09,3.9,3.98,171541,0
2017-05-12,3.93,3.98,3.87,3.9,168484,0
2017-05-15,3.9,3.98,3.86,3.93,106113,0
2017-05-16,3.9,3.9231,3.81,3.88,129286,0
2017-05-17,3.84,3.96,3.82,3.9,127359,0
2017-05-18,3.91,3.99,3.82,3.9,190849,0
2017-05-19,3.9,4.02,3.86,4.01,200723,0
2017-05-22,4.04,4.23,3.97,4.19,194618,0
2017-05-23,4.15,4.25,4.09,4.15,668940,0
2017-05-24,5.6,6.07,5.1801,5.5,9715827,0
2017-05-25,5.55,5.69,5.4,5.58,1700537,0
2017-05-26,5.57,5.69,5.3808,5.68,955723,0
2017-05-30,5.65,5.8293,5.49,5.78,866738,0
2017-05-31,5.69,5.83,5.61,5.76,581810,0
2017-06-01,5.71,5.94,5.68,5.78,460618,0
2017-06-02,5.72,5.77,5.54,5.63,421242,0
2017-06-05,5.55,5.72,5.45,5.63,372953,0
2017-06-06,5.59,5.6,5.22,5.36,485232,0
2017-06-07,5.32,5.48,5.24,5.45,325421,0
2017-06-08,5.44,5.7,5.4165,5.62,292008,0
2017-06-09,5.6,5.89,5.52,5.82,521586,0
2017-06-12,5.83,5.99,5.8,5.84,314167,0
2017-06-13,5.87,5.99,5.7694,5.94,376511,0
2017-06-14,5.92,5.99,5.73,5.98,399762,0
2017-06-15,5.86,6.12,5.77,5.91,792741,0
2017-06-16,5.87,5.87,5.57,5.75,295461,0
2017-06-19,5.77,5.93,5.65,5.85,263752,0
2017-06-20,5.89,5.89,5.551,5.76,313408,0
2017-06-21,5.79,5.8,5.32,5.41,507707,0
2017-06-22,5.41,5.571,5.35,5.49,326103,0
2017-06-23,5.5,5.58,5.38,5.41,513680,0
2017-06-26,5.479,5.73,5.42,5.67,308894,0
2017-06-27,5.67,5.77,5.54,5.7,200787,0
2017-06-28,5.74,5.81,5.62,5.69,165897,0
2017-06-29,5.7,5.87,5.64,5.86,285130,0
2017-06-30,5.86,5.96,5.66,5.92,208167,0
2017-07-03,5.95,6.37,5.88,6.28,291094,0
2017-07-05,6.22,6.22,5.62,5.67,302930,0
2017-07-06,5.65,5.95,5.5801,5.67,269229,0
2017-07-07,5.67,5.7,5.565,5.58,199160,0
2017-07-10,5.58,5.64,5.42,5.44,187573,0
2017-07-11,5.43,5.61,5.43,5.57,295328,0
2017-07-12,5.6,5.74,5.49,5.66,175516,0
2017-07-13,5.65,5.79,5.64,5.77,313900,0
2017-07-14,5.77,5.84,5.63,5.76,217480,0
2017-07-17,5.7,5.85,5.63,5.66,159419,0
2017-07-18,5.62,5.74,5.53,5.58,147106,0
2017-07-19,5.63,5.67,5.53,5.57,196473,0
2017-07-20,5.58,5.62,5.4,5.55,191841,0
2017-07-21,5.59,5.61,5.21,5.23,313579,0
2017-07-24,5.22,5.34,5.2091,5.27,225155,0
2017-07-25,5.3,5.55,5.27,5.47,213254,0
2017-07-26,5.46,5.52,5.255,5.38,182705,0
2017-07-27,5.39,5.44,5.27,5.33,86386,0
2017-07-28,5.31,5.42,5.26,5.28,74332,0
2017-07-31,5.29,5.37,5.2062,5.35,174075,0
2017-08-01,5.43,5.57,5.33,5.55,168692,0
2017-08-02,5.5,5.55,5.41,5.51,423926,0
2017-08-03,5.24,5.35,4.2701,4.32,1207748,0
2017-08-04,4.38,4.73,4.38,4.7,553557,0
2017-08-07,4.71,4.75,4.5,4.6,269180,0
2017-08-08,4.67,4.68,4.47,4.54,327585,0
2017-08-09,4.49,4.63,4.4512,4.6,217166,0
2017-08-10,4.54,4.58,4.31,4.4,594975,0
2017-08-11,4.35,4.54,4.31,4.46,203126,0
2017-08-14,4.49,4.65,4.38,4.64,212991,0
2017-08-15,4.63,4.659,4.35,4.36,261278,0
2017-08-16,4.32,4.38,4.24,4.28,256333,0
2017-08-17,4.24,4.38,4.2,4.33,193442,0
2017-08-18,4.33,4.3961,4.2702,4.31,176113,0
2017-08-21,4.15,4.33,4.02,4.16,270066,0
2017-08-22,4.17,4.21,4.06,4.15,148227,0
2017-08-23,4.08,4.21,4.08,4.16,97742,0
2017-08-24,4.23,4.3,4.16,4.28,159681,0
2017-08-25,4.28,4.37,4.21,4.35,183070,0
2017-08-28,4.37,4.4,4.23,4.29,153841,0
2017-08-29,4.31,4.31,4.06,4.11,193349,0
2017-08-30,4.15,4.17,4.08,4.11,114440,0
2017-08-31,4.17,4.17,4.02,4.06,199253,0
2017-09-01,4.06,4.22,4.0331,4.22,152113,0
2017-09-05,4.19,4.245,4.02,4.11,124013,0
2017-09-06,4.15,4.2,4.04,4.11,139425,0
2017-09-07,4.14,4.22,4.12,4.2,112826,0
2017-09-08,4.2,4.25,4.08,4.23,163561,0
2017-09-11,4.22,4.23,4.16,4.18,114347,0
2017-09-12,4.18,4.28,4.08,4.1,184814,0
2017-09-13,4.09,4.24,4.09,4.15,185217,0
2017-09-14,4.17,4.21,4.1,4.15,177824,0
2017-09-15,4.16,4.2,4.08,4.15,227860,0
2017-09-18,4.15,4.18,4.1,4.14,103380,0
2017-09-19,4.17,4.26,4.11,4.19,158143,0
2017-09-20,4.16,4.22,4.12,4.21,159121,0
2017-09-21,4.2,4.31,4.18,4.25,183242,0
2017-09-22,4.25,4.31,4.2,4.29,90096,0
2017-09-25,4.28,4.43,4.2201,4.24,108731,0
2017-09-26,4.25,4.36,4.2408,4.27,60555,0
2017-09-27,4.3,4.38,4.24,4.28,131180,0
2017-09-28,4.32,4.39,4.28,4.31,138751,0
2017-09-29,4.31,4.34,4.19,4.21,129108,0
2017-10-02,4.24,4.28,4.19,4.26,93739,0
2017-10-03,4.27,4.3,4.16,4.19,93114,0
2017-10-04,4.23,4.38,4.2,4.25,192857,0
2017-10-05,4.25,4.33,4.2,4.25,93353,0
2017-10-06,4.25,4.28,4.18,4.23,82549,0
2017-10-09,4.14,4.15,4.01,4.06,201621,0
2017-10-10,4.1,4.1739,4.03,4.05,183455,0
2017-10-11,4.03,4.14,4.01,4.06,161091,0
2017-10-12,4.03,4.04,3.92,3.94,331723,0
2017-10-13,3.98,4.01,3.93,3.94,151759,0
2017-10-16,3.96,4.11,3.94,4.09,127514,0
2017-10-17,4.07,4.24,4.03,4.23,196230,0
2017-10-18,4.19,4.3,4.07,4.1,134681,0
2017-10-19,4.05,4.07,3.9,3.94,175127,0
2017-10-20,3.95,4.06,3.91,3.99,115319,0
2017-10-23,4,4.13,3.91,3.95,206550,0
2017-10-24,3.96,3.99,3.93,3.95,70174,0
2017-10-25,3.93,3.98,3.91,3.97,137398,0
2017-10-26,3.98,4.04,3.92,3.94,70414,0
2017-10-27,3.94,3.98,3.79,3.8,251997,0
2017-10-30,3.78,3.8028,3.69,3.71,229625,0
2017-10-31,3.71,3.7399,3.6,3.61,227170,0
2017-11-01,3.63,3.825,3.62,3.68,214238,0
2017-11-02,3.68,3.7,3.59,3.63,168639,0
2017-11-03,3.69,3.69,3.53,3.56,250193,0
2017-11-06,3.55,3.85,3.55,3.77,254026,0
2017-11-07,3.88,3.98,3.78,3.83,395106,0
2017-11-08,4.7,5.23,4.1701,5.2,2141272,0
2017-11-09,5.15,5.59,5.15,5.34,823502,0
2017-11-10,5.37,5.49,5.201,5.37,389028,0
