Date,Open,High,Low,Close,Volume,OpenInt
2013-10-18,20,29.06,19.3,28.8,12315620,0
2013-10-21,33.09,39.75,32.37,35.43,6088148,0
2013-10-22,37.75,38.18,33.12,33.19,2171327,0
2013-10-23,32.5,32.7,28.55,29.53,2475618,0
2013-10-24,30.66,33.75,30.55,33.75,2344691,0
2013-10-25,35.4,35.5,32.75,34.33,1481977,0
2013-10-28,35.12,35.27,30.15,30.77,1288765,0
2013-10-29,31.29,33.43,31,33.43,1054170,0
2013-10-30,32.87,34.14,32.35,32.65,726427,0
2013-10-31,32.5,34.9,32.29,34.08,1115735,0
2013-11-01,34.48,34.99,33.25,33.96,519716,0
2013-11-04,34.75,35.88,33.8,35.69,1319365,0
2013-11-05,35.75,39.08,35.2,38.82,2151154,0
2013-11-06,41.03,42.5,38.31,40.84,1956217,0
2013-11-07,41.97,42.76,38.76,40.1,1341299,0
2013-11-08,40.5,44.91,40.1,44.91,1159852,0
2013-11-11,46.5,52.78,45.53,51.15,3020911,0
2013-11-12,49.92,51.49,47.1,50.16,2737997,0
2013-11-13,48.26,50.25,47.8,48.1,1523043,0
2013-11-14,50.25,53.95,49.82,52.4,2197091,0
2013-11-15,58.29,59.85,56.02,58.99,3561141,0
2013-11-18,61.9,70,60.16,68.37,4977863,0
2013-11-19,65.33,66.98,54.58,58.01,5393218,0
2013-11-20,59.97,60.68,38.76,39.21,13224702,0
2013-11-21,34.74,39.31,32.26,33.82,14153078,0
2013-11-22,36.72,38.48,34.12,35.86,5304244,0
2013-11-25,38.51,39.44,36.27,39.39,3150152,0
2013-11-26,40.97,44.89,40.2,44.89,4420073,0
2013-11-27,46.58,47.49,40.21,41.05,5609382,0
2013-11-29,41.03,41.7,37.51,41,1439395,0
2013-12-02,41.9,41.9,39.44,39.99,1180602,0
2013-12-03,40.45,43.85,40.25,43.25,2145280,0
2013-12-04,42.95,43.79,41.58,43.19,960813,0
2013-12-05,43.13,43.18,41.18,41.9,656635,0
2013-12-06,42.55,42.55,39.5,40.45,708364,0
2013-12-09,41.03,41.07,37.2,37.69,1409086,0
2013-12-10,37,39.68,36.06,39.11,1118099,0
2013-12-11,39.43,39.53,36.52,36.95,801606,0
2013-12-12,36.94,37.77,36.55,37.61,568664,0
2013-12-13,37.99,39.94,37.33,37.8,1023144,0
2013-12-16,38.5,38.5,37,37.13,420534,0
2013-12-17,37,37.49,35.51,35.79,792302,0
2013-12-18,35.71,36.2,34.1,35.67,1009317,0
2013-12-19,35.04,35.82,34.6,35.24,713424,0
2013-12-20,35.1,37.12,35.1,36.89,1062219,0
2013-12-23,37.5,40.63,37,40.63,1425361,0
2013-12-24,40.44,40.55,38.11,38.53,805855,0
2013-12-26,39.29,40.91,38.61,39.17,1132075,0
2013-12-27,39.72,40.19,37.56,38.07,776052,0
2013-12-30,38.2,38.75,37.75,38.44,388799,0
2013-12-31,39.74,40.45,39.12,39.49,1002776,0
2014-01-02,40.26,44.5,38.77,43.33,3102662,0
2014-01-03,44.91,47.7,44,46.78,2920407,0
2014-01-06,47.8,47.98,42.5,44.09,1985569,0
2014-01-07,45.09,45.69,42.16,42.8,1016028,0
2014-01-08,42.8,44.82,41.02,44.6,1379602,0
2014-01-09,45.25,45.55,42.51,44.03,960083,0
2014-01-10,44.48,44.53,42.8,44.11,652819,0
2014-01-13,44.2,46.87,42.5,43.13,2063404,0
2014-01-14,42.86,43.44,39.25,42.43,1550642,0
2014-01-15,41.11,41.88,39.68,41.01,1088018,0
2014-01-16,41.12,42.35,40.38,40.68,727886,0
2014-01-17,40.99,42.75,40.3,40.38,871124,0
2014-01-21,40.57,40.64,38.52,38.97,816207,0
2014-01-22,38.9,39.99,38.8,39.74,302891,0
2014-01-23,39.94,39.94,38.52,39.08,347431,0
2014-01-24,38.75,38.75,36.1,36.15,1023908,0
2014-01-27,36.3,36.45,33.86,35.89,846630,0
2014-01-28,35.74,36.95,35.5,35.87,321147,0
2014-01-29,35.5,36.26,34.97,35.79,247691,0
2014-01-30,36.32,36.8,35.82,36.35,387830,0
2014-01-31,35.63,36.3,35.25,35.77,287482,0
2014-02-03,35.7,35.87,33.02,33.3,604939,0
2014-02-04,33.49,34.3,33.4,34.03,296566,0
2014-02-05,30.61,33.48,29.28,31.9,1075687,0
2014-02-06,31,32.7,30.78,31.35,442584,0
2014-02-07,32,32.87,31.51,32.4,327833,0
2014-02-10,32.7,35.73,32.64,34.97,449976,0
2014-02-11,35.9,37.75,35.7,36.44,745727,0
2014-02-12,36,36.45,34,34.45,684189,0
2014-02-13,34,35.24,33.55,34.11,396948,0
2014-02-14,34.26,35.48,33.77,34.44,372886,0
2014-02-18,34.93,35.29,34.1,34.68,349710,0
2014-02-19,34.94,35.43,33.95,34.01,401795,0
2014-02-20,34.19,35.31,34.03,35.12,360588,0
2014-02-21,35.48,36.47,34.99,35.08,477198,0
2014-02-24,35.03,35.38,34.37,35.06,574013,0
2014-02-25,35,35.24,34.23,34.6,253593,0
2014-02-26,34.15,34.94,34.01,34.5,198300,0
2014-02-27,34.21,37.19,34.06,35.22,827470,0
2014-02-28,36.55,37,35.57,36.5,411985,0
2014-03-03,35.44,36.4,35.1,36.39,225050,0
2014-03-04,36.74,37.49,36.25,36.95,301915,0
2014-03-05,36.68,36.91,35.5,35.75,227713,0
2014-03-06,36,36.36,34.3,34.59,200046,0
2014-03-07,34.26,35,34.11,34.19,215281,0
2014-03-10,34.06,34.11,32.01,32.09,554424,0
2014-03-11,32,32.75,31.42,31.6,234281,0
2014-03-12,31,31.42,29.6,30.55,450599,0
2014-03-13,30.55,31.43,29.31,29.69,369500,0
2014-03-14,29.28,29.6,28.5,28.54,265813,0
2014-03-17,28.95,29.73,28.66,29.61,208668,0
2014-03-18,29.11,30.25,29.11,29.68,156658,0
2014-03-19,30,30.19,29.2,29.36,200892,0
2014-03-20,28.5,29.1,28.14,28.55,235588,0
2014-03-21,28.71,29.08,27.2,27.34,421378,0
2014-03-24,27.35,27.9,25,25.8,506139,0
2014-03-25,26.46,26.92,25.26,25.72,198304,0
2014-03-26,26.2,26.5,25.01,25.21,236000,0
2014-03-27,25.21,25.79,24,25.67,399406,0
2014-03-28,23.7,26.89,23.65,26.25,667572,0
2014-03-31,26.51,27.39,24.82,25.17,390465,0
2014-04-01,25.37,26.34,25.28,26,171072,0
2014-04-02,26.34,26.5,25.33,25.79,188037,0
2014-04-03,26.5,26.5,25.15,25.38,169411,0
2014-04-04,25.65,26.19,24.74,25.04,179764,0
2014-04-07,24.74,25.44,23.2,24.35,409332,0
2014-04-08,23.68,24.34,20.51,21.01,764676,0
2014-04-09,21.3,22.3,20.7,21.43,480792,0
2014-04-10,21.49,21.5,18.28,18.55,1255603,0
2014-04-11,15.93,16.33,15.01,15.1,5053960,0
2014-04-14,15.6,15.6,14.14,14.34,1987582,0
2014-04-15,14.51,14.98,14.06,14.8,818614,0
2014-04-16,15.28,16.65,14.9,16.17,1360567,0
2014-04-17,16.38,16.44,15.2,15.78,530743,0
2014-04-21,16,16.1,15.35,15.89,224436,0
2014-04-22,16.1,17.48,15.89,17.14,764951,0
2014-04-23,17.52,17.55,16.51,17.19,533513,0
2014-04-24,17.63,17.74,16.8,17.14,400113,0
2014-04-25,17.18,17.35,15.37,15.62,503154,0
2014-04-28,15.79,15.95,14.75,15.16,436517,0
2014-04-29,14.87,15.08,14.24,14.57,759585,0
2014-04-30,14.4,15.8,14.4,15.72,584354,0
2014-05-01,15.84,16.28,15.44,15.86,559959,0
2014-05-02,15.95,15.95,15.25,15.35,328804,0
2014-05-05,15.25,15.37,14.86,15.27,256438,0
2014-05-06,15.04,15.67,14.62,14.85,494913,0
2014-05-07,14.85,15.12,14.38,14.54,316622,0
2014-05-08,14.36,14.92,13.8,13.99,398588,0
2014-05-09,13.84,14.2,13.37,13.6,329520,0
2014-05-12,13.8,14.24,13.4,13.5,495411,0
2014-05-13,13.5,14.77,13.36,14.54,628032,0
2014-05-14,14.36,14.36,13.75,14,345534,0
2014-05-15,13.43,13.9,13.03,13.06,729699,0
2014-05-16,12.92,13.88,12.85,13.6,570499,0
2014-05-19,13.89,13.89,13,13.3,412919,0
2014-05-20,13.12,13.42,12.94,13.14,327079,0
2014-05-21,13.15,13.22,12.86,13,272025,0
2014-05-22,13,14.49,13,14.19,779336,0
2014-05-23,14.54,14.58,13.53,13.68,432823,0
2014-05-27,13.68,14.5,13.68,14.31,546740,0
2014-05-28,14.27,14.4,13.48,13.79,403459,0
2014-05-29,13.78,14.24,13.7,14.06,213872,0
2014-05-30,14.1,14.7,14.05,14.21,393108,0
2014-06-02,14.29,14.3,13.67,13.84,310972,0
2014-06-03,13.92,14.12,13.73,13.92,183571,0
2014-06-04,13.88,14.03,13.75,13.84,214637,0
2014-06-05,13.97,14.06,13.6,13.85,198715,0
2014-06-06,13.86,14.16,13.75,13.81,254651,0
2014-06-09,13.8,14.01,13.56,13.64,260979,0
2014-06-10,13.85,14.06,13.58,13.68,272600,0
2014-06-11,13.56,13.87,13.5,13.84,198825,0
2014-06-12,13.84,13.9,13.54,13.61,239359,0
2014-06-13,13.61,14.28,13.52,14.2,366489,0
2014-06-16,14.3,14.96,14.06,14.87,660836,0
2014-06-17,15.03,16.25,14.85,15.64,1097416,0
2014-06-18,15.5,16.31,15.47,15.85,634609,0
2014-06-19,15.81,16.65,15.81,16.02,715698,0
2014-06-20,16.29,16.36,15.62,15.84,349307,0
2014-06-23,15.94,17.63,15.9,17.5,1082245,0
2014-06-24,17.73,19.21,17.65,18.31,1630159,0
2014-06-25,19,19,17.4,18.1,807213,0
2014-06-26,18.66,18.86,18,18.68,472259,0
2014-06-27,18.8,19.89,18.77,19.63,828460,0
2014-06-30,20.12,21.6,20.07,20.94,1261622,0
2014-07-01,22.19,27.41,21.55,25.9,5584060,0
2014-07-02,25.05,25.25,23.11,24.05,1921900,0
2014-07-03,24.4,24.93,23.52,24.26,623806,0
2014-07-07,24.44,24.49,21.05,21.38,1474817,0
2014-07-08,21.22,21.83,19.28,20.14,1175344,0
2014-07-09,20.23,20.38,19.61,19.62,447211,0
2014-07-10,18.9,19.43,18.39,18.64,756413,0
2014-07-11,18.86,20.37,18.65,19.6,968114,0
2014-07-14,19.9,20.6,19.84,20.57,797362,0
2014-07-15,20.92,21.64,19.77,19.93,1075727,0
2014-07-16,20,20.34,18.6,18.63,885189,0
2014-07-17,18.55,19.14,17.88,18.3,563034,0
2014-07-18,18.45,18.99,18.1,18.6,322901,0
2014-07-21,18.6,18.99,18.32,18.56,264661,0
2014-07-22,18.71,19.48,18,18.59,489167,0
2014-07-23,18.69,19.21,18.34,18.87,374861,0
2014-07-24,18.82,19,18.3,18.45,249595,0
2014-07-25,18.32,18.53,18.06,18.48,255401,0
2014-07-28,18.42,18.47,17.56,17.67,448168,0
2014-07-29,17.69,18.73,17.69,18.33,393856,0
2014-07-30,18.5,19.95,18.3,19.9,764779,0
2014-07-31,18.16,19.05,17.8,18.03,676501,0
2014-08-01,17.91,18.4,16.5,16.93,787973,0
2014-08-04,16.94,17.38,16.07,16.21,491677,0
2014-08-05,16.26,16.44,15.06,15.55,779061,0
2014-08-06,15.49,16.28,15.33,15.85,408025,0
2014-08-07,16.9,17.6,16.3,16.54,816878,0
2014-08-08,16.45,16.5,15.73,16.03,422095,0
2014-08-11,16.27,16.34,15.86,16.13,329813,0
2014-08-12,16.1,16.44,15.75,16.03,296876,0
2014-08-13,16.06,16.21,15.44,16.17,685654,0
2014-08-14,15.15,16.14,15.11,15.71,716540,0
2014-08-15,15.83,15.9,15.05,15.17,746278,0
2014-08-18,15.35,15.5,14.71,15.27,536261,0
2014-08-19,15.24,15.56,15.19,15.36,512960,0
2014-08-20,15.32,15.49,15.15,15.25,156049,0
2014-08-21,15.25,15.99,15.23,15.82,294618,0
2014-08-22,15.99,17.75,15.88,16.87,1292521,0
2014-08-25,17.19,18,17.05,17.2,726002,0
2014-08-26,17.38,17.98,17.15,17.26,388146,0
2014-08-27,17.34,17.49,16.83,17.02,387457,0
2014-08-28,16.9,17.95,16.9,17.72,509835,0
2014-08-29,17.92,18.45,17.5,17.58,638265,0
2014-09-02,17.55,17.97,16.95,17.03,310822,0
2014-09-03,17.37,17.8,16.5,16.55,388237,0
2014-09-04,16.57,17.18,16.19,16.24,500388,0
2014-09-05,16.19,16.66,15.9,16.49,456540,0
2014-09-08,16.4,17.1,16.4,17.08,228455,0
2014-09-09,17.3,17.63,16.88,16.96,355710,0
2014-09-10,17,17.65,16.77,17.42,520626,0
2014-09-11,17.37,17.66,16.95,17.16,208963,0
2014-09-12,16.99,17.28,16.85,16.98,206402,0
2014-09-15,16.94,16.94,16,16.12,417019,0
2014-09-16,15.63,16.39,15.63,16.27,231603,0
2014-09-17,16.28,16.71,16.01,16.08,189357,0
2014-09-18,16.09,16.48,15.8,15.91,252017,0
2014-09-19,15.93,16,15.27,15.36,408068,0
2014-09-22,15.38,15.59,15.17,15.43,184691,0
2014-09-23,15.5,16.05,15.5,15.63,287051,0
2014-09-24,15.7,16.05,15.54,15.8,146621,0
2014-09-25,15.64,15.82,15.21,15.33,202461,0
2014-09-26,15.4,15.51,15.1,15.11,142594,0
2014-09-29,15.05,15.37,15,15,136314,0
2014-09-30,15.01,15.25,13.86,13.87,451289,0
2014-10-01,13.85,13.89,13.04,13.27,463805,0
2014-10-02,13.98,13.98,13.17,13.89,278811,0
2014-10-03,14.07,14.25,13.75,13.8,194598,0
2014-10-06,13.77,14.28,13.51,13.51,125592,0
2014-10-07,13.5,13.7,13.2,13.26,175991,0
2014-10-08,13.1,13.35,12.3,12.74,481690,0
2014-10-09,12.8,13.17,12.4,12.84,332008,0
2014-10-10,12.55,12.87,11.9,12.09,408697,0
2014-10-13,12.08,12.74,11.51,12.46,370429,0
2014-10-14,12.44,13.19,12.41,12.67,235333,0
2014-10-15,12.5,13.27,12.22,12.61,265618,0
2014-10-16,12.25,13.49,12,13.39,341950,0
2014-10-17,14.05,14.1,13.55,14.1,272568,0
2014-10-20,13.97,14.21,13.45,13.73,169809,0
2014-10-21,13.88,13.88,13.23,13.58,218145,0
2014-10-22,12.63,13.35,12.5,12.85,337639,0
2014-10-23,12.95,13.34,12.85,13.04,162039,0
2014-10-24,13.01,13.18,12.7,12.92,200619,0
2014-10-27,12.7,13.19,12.69,13.01,135789,0
2014-10-28,13.01,14.08,12.95,14.04,269938,0
2014-10-29,14.04,14.1,13.14,13.32,220753,0
2014-10-30,13.13,13.56,13.06,13.56,109736,0
2014-10-31,13.95,14.21,13.59,13.83,255168,0
2014-11-03,13.76,14.17,13.59,14.01,217785,0
2014-11-04,13.95,14.25,13.61,13.94,115999,0
2014-11-05,13.71,13.71,12.76,12.89,319399,0
2014-11-06,12.87,12.99,12.61,12.94,191681,0
2014-11-07,12.91,12.97,12,12.33,332727,0
2014-11-10,12.47,12.78,12.14,12.15,254371,0
2014-11-11,12.22,12.35,11.86,12.1,266963,0
2014-11-12,12.02,12.48,12,12,279576,0
2014-11-13,12,12.39,12,12.24,440564,0
2014-11-14,11.68,12.94,11.51,12.89,355979,0
2014-11-17,13.41,13.74,12.23,12.65,430609,0
2014-11-18,12.48,12.75,12.24,12.25,290981,0
2014-11-19,12.3,12.51,11.93,12.03,304108,0
2014-11-20,11.88,12.25,11.8,11.99,363397,0
2014-11-21,12.18,12.18,11.25,11.32,814995,0
2014-11-24,11.44,11.87,11.32,11.53,311609,0
2014-11-25,11.55,11.75,11.31,11.36,327202,0
2014-11-26,11.41,11.58,10.97,11.02,501903,0
2014-11-28,10.92,11.05,10.8,10.8,184327,0
2014-12-01,10.75,10.8,10.08,10.21,417384,0
2014-12-02,10.11,10.49,10.08,10.17,228546,0
2014-12-03,10.08,10.35,10,10.02,229096,0
2014-12-04,10,10.2,9.9,9.95,224360,0
2014-12-05,9.83,10.01,9.17,9.26,456507,0
2014-12-08,9.26,9.49,8.4,8.58,660529,0
2014-12-09,8.5,8.6,8.12,8.45,257393,0
2014-12-10,8.37,8.39,7.86,7.88,620863,0
2014-12-11,7.85,8.2,7.85,7.92,357192,0
2014-12-12,7.91,8.44,7.82,8.27,224864,0
2014-12-15,8.31,8.49,7.13,7.7,671202,0
2014-12-16,7.55,7.8,7.33,7.52,212639,0
2014-12-17,7.52,7.8,7.3,7.37,266301,0
2014-12-18,7.5,7.67,7.4,7.57,231746,0
2014-12-19,7.56,7.67,7.38,7.57,215256,0
2014-12-22,7.6,7.76,7.43,7.45,212182,0
2014-12-23,7.45,7.6,7.29,7.44,204373,0
2014-12-24,7.43,7.46,7.21,7.29,136988,0
2014-12-26,7.31,9.54,7.29,9.21,1427133,0
2014-12-29,9.4,9.43,8.38,8.45,762538,0
2014-12-30,8.36,8.63,8.01,8.01,420907,0
2014-12-31,7.94,8.58,7.94,8.12,725298,0
2015-01-02,8.32,8.48,8.07,8.25,241254,0
2015-01-05,8.33,8.33,7.66,7.77,285497,0
2015-01-06,7.84,7.93,7.32,7.52,263556,0
2015-01-07,7.62,7.7,7.36,7.41,230999,0
2015-01-08,7.6,8.28,7.36,7.92,422975,0
2015-01-09,7.86,8.12,7.71,7.86,215204,0
2015-01-12,7.86,7.89,7.3,7.54,276999,0
2015-01-13,7.61,7.87,7.3,7.48,194865,0
2015-01-14,7.36,7.62,7.3,7.48,151490,0
2015-01-15,7.53,7.67,7.32,7.34,188734,0
2015-01-16,7.26,7.57,7.21,7.35,200977,0
2015-01-20,7.48,7.91,7.4,7.65,359219,0
2015-01-21,8,8.68,7.76,8.62,583951,0
2015-01-22,8.78,8.88,8.12,8.28,296359,0
2015-01-23,8.26,8.59,8.08,8.12,176409,0
2015-01-26,8.19,9.1,8.15,8.55,477703,0
2015-01-27,8.87,8.87,8.27,8.55,392928,0
2015-01-28,8.6,8.68,7.88,8.05,303401,0
2015-01-29,8.2,8.27,7.76,8.24,176811,0
2015-01-30,8.16,8.46,8,8.28,255281,0
2015-02-02,8.46,8.48,8.14,8.42,106785,0
2015-02-03,8,8.15,7.76,8.13,339886,0
2015-02-04,8.04,8.13,7.94,8.06,120416,0
2015-02-05,8.18,8.45,7.97,8.31,162847,0
2015-02-06,8.32,8.36,8.03,8.35,188834,0
2015-02-09,8.29,8.74,8.25,8.58,201091,0
2015-02-10,8.76,9.14,8.6,8.74,360107,0
2015-02-11,8.78,9.44,8.77,9.27,411005,0
2015-02-12,9.48,10.5,9.44,9.95,846934,0
2015-02-13,10.3,10.75,10.06,10.4,521437,0
2015-02-17,10.5,10.6,9.24,9.26,622336,0
2015-02-18,9.32,9.75,9.06,9.59,229999,0
2015-02-19,9.53,9.82,9.15,9.37,153202,0
2015-02-20,9.75,9.75,9.16,9.3,179878,0
2015-02-23,9.18,9.55,8.3,8.43,319423,0
2015-02-24,8.5,8.87,8.32,8.75,209178,0
2015-02-25,8.69,8.84,8.4,8.63,130637,0
2015-02-26,8.59,9.1,8.55,8.86,231157,0
2015-02-27,9,9.08,8.76,8.91,122066,0
2015-03-02,9,9.08,8.59,8.61,93800,0
2015-03-03,8.59,8.81,8.52,8.58,90600,0
2015-03-04,8.5,8.54,8.14,8.2,218100,0
2015-03-05,8.2,8.37,8.1,8.24,146200,0
2015-03-06,8.14,8.32,7.9,8.04,189700,0
2015-03-09,8.04,8.11,7.88,7.9,103600,0
2015-03-10,7.86,8.05,7.67,7.74,137300,0
2015-03-11,8,8,7.63,7.86,143800,0
2015-03-12,7.87,8.44,7.87,8.36,153200,0
2015-03-13,8.38,8.46,8.05,8.23,94400,0
2015-03-16,8.23,8.24,8.01,8.02,61200,0
2015-03-17,7.96,8.09,7.84,7.96,75700,0
2015-03-18,8.01,8.1,7.86,7.98,63300,0
2015-03-19,8.09,8.11,8,8.04,32800,0
2015-03-20,8.08,8.23,7.51,7.75,321200,0
2015-03-23,7.9,7.9,7.51,7.6,167100,0
2015-03-24,7.57,7.9,7.52,7.63,175300,0
2015-03-25,7.58,7.84,7.52,7.75,130500,0
2015-03-26,7.67,8.24,7.56,8.12,204000,0
2015-03-27,9,9.35,8.25,8.36,701300,0
2015-03-30,8.1,8.32,7.8,8.14,206300,0
2015-03-31,8.05,8.1,7.77,7.91,111000,0
2015-04-01,7.91,8.01,7.8,7.95,79700,0
2015-04-02,7.85,8.2,7.8,7.97,82100,0
2015-04-06,7.97,8.5,7.97,8.45,218100,0
2015-04-07,8.46,8.8,8.4,8.72,132431,0
2015-04-08,8.7,9.11,8.51,8.95,187800,0
2015-04-09,8.99,9.12,8.81,9.08,154099,0
2015-04-10,9.07,9.26,9.03,9.15,148200,0
2015-04-13,9.04,9.2,8.35,8.48,232100,0
2015-04-14,8.5,8.77,8.47,8.59,93200,0
2015-04-15,8.61,9.12,8.61,8.89,179409,0
2015-04-16,8.89,9.11,8.76,8.76,174209,0
2015-04-17,8.75,8.82,8.5,8.6,154300,0
2015-04-20,8.69,9.11,8.59,9.03,203018,0
2015-04-21,9.15,9.15,8.74,8.83,90528,0
2015-04-22,8.83,8.99,8.7,8.77,105714,0
2015-04-23,8.81,8.88,8.73,8.82,119000,0
2015-04-24,8.58,8.85,8.25,8.71,108100,0
2015-04-27,8.58,8.85,8.4,8.46,112100,0
2015-04-28,8.4,9,8.4,8.82,114600,0
2015-04-29,8.6,8.72,8.27,8.4,146200,0
2015-04-30,8.5,8.59,8.26,8.39,100700,0
2015-05-01,8.34,8.53,8.14,8.21,133600,0
2015-05-04,8.32,8.49,8.01,8.03,189500,0
2015-05-05,7.94,8.16,7.91,8.13,86200,0
2015-05-06,8.11,8.18,7.9,7.96,84771,0
2015-05-07,8.02,8.2,7.95,8.13,75694,0
2015-05-08,8.24,8.48,8.02,8.33,148500,0
2015-05-11,8.42,8.56,8.24,8.33,250500,0
2015-05-12,8.3,8.37,8.15,8.25,256205,0
2015-05-13,8.29,8.35,7.7,7.72,289500,0
2015-05-14,7.79,7.95,7.71,7.82,131500,0
2015-05-15,7.94,8.06,7.71,8.06,227507,0
2015-05-18,8,8.13,7.8,8.09,127032,0
2015-05-19,8.06,8.12,7.55,7.82,434400,0
2015-05-20,7.74,7.98,7.6,7.94,309100,0
2015-05-21,7.88,8.14,7.73,7.8,262000,0
2015-05-22,7.75,8.03,7.68,7.73,190200,0
2015-05-26,7.7,7.75,7.6,7.75,46306,0
2015-05-27,7.75,7.9,7.52,7.79,117400,0
2015-05-28,7.67,7.81,7.59,7.8,84525,0
2015-05-29,7.71,7.78,7.56,7.63,89900,0
2015-06-01,7.64,7.66,7.5,7.54,63800,0
2015-06-02,7.51,7.7,7.5,7.67,81443,0
2015-06-03,7.65,7.9,7.63,7.86,82900,0
2015-06-04,7.85,7.86,7.72,7.73,66600,0
2015-06-05,7.7,8,7.7,7.93,82800,0
2015-06-08,7.9,7.95,7.77,7.85,49000,0
2015-06-09,7.85,8,7.79,7.82,30131,0
2015-06-10,7.8,8.26,7.77,7.85,203549,0
2015-06-11,7.87,8.04,7.78,7.92,61283,0
2015-06-12,7.8,7.95,7.54,7.62,155500,0
2015-06-15,8.21,8.21,7.6,7.81,44900,0
2015-06-16,7.82,7.94,7.73,7.78,47000,0
2015-06-17,7.77,7.89,7.72,7.79,44500,0
2015-06-18,7.8,7.9,7.66,7.74,62900,0
2015-06-19,7.76,7.86,7.58,7.59,52400,0
2015-06-22,7.59,7.68,7.5,7.56,107400,0
2015-06-23,7.58,7.94,7.5,7.9,106072,0
2015-06-24,7.9,7.9,7.56,7.62,55800,0
2015-06-25,7.79,7.79,7.51,7.51,62800,0
2015-06-26,7.52,7.54,6.86,7.19,200800,0
2015-06-29,7.03,7.3,6.92,6.93,81700,0
2015-06-30,6.94,7.13,6.77,6.84,127165,0
2015-07-01,6.86,7.05,6.55,6.6,106100,0
2015-07-02,6.54,6.86,6.32,6.69,245700,0
2015-07-06,6.59,6.65,6.01,6.08,358400,0
2015-07-07,6,6.16,5.58,5.9,219700,0
2015-07-08,5.92,6.29,5.87,6.12,180900,0
2015-07-09,6.12,6.17,5.95,6.04,84700,0
2015-07-10,6.05,6.33,6.05,6.15,42200,0
2015-07-13,6.15,6.57,6.15,6.48,148900,0
2015-07-14,6.52,6.55,6.21,6.34,83166,0
2015-07-15,6.24,6.4,6.1,6.14,68384,0
2015-07-16,6.85,6.98,6.4,6.6,267900,0
2015-07-17,6.62,7.32,6.6,7.25,242000,0
2015-07-20,7.22,7.27,6.78,6.8,135300,0
2015-07-21,6.75,7.1,6.72,7.1,97900,0
2015-07-22,7.01,7.14,6.77,6.97,52500,0
2015-07-23,7,7.18,6.7,6.79,56000,0
2015-07-24,6.82,6.85,6.6,6.64,116200,0
2015-07-27,6.65,6.65,6.35,6.45,133200,0
2015-07-28,6.54,6.77,6.36,6.56,50400,0
2015-07-29,6.53,6.75,6.45,6.73,35300,0
2015-07-30,6.59,6.75,6.38,6.45,56700,0
2015-07-31,6.47,6.64,6.39,6.45,51300,0
2015-08-03,6.38,6.44,6.11,6.26,87418,0
2015-08-04,6.2,6.41,6.1,6.12,61900,0
2015-08-05,6.1,6.18,6,6.11,58300,0
2015-08-06,6.1,6.56,5.52,6.31,175341,0
2015-08-07,6.36,6.83,6.29,6.74,178000,0
2015-08-10,6.97,7.37,6.9,7.25,189000,0
2015-08-11,7.11,7.27,6.9,7.17,77945,0
2015-08-12,7.13,7.5,6.97,7.5,141600,0
2015-08-13,7.42,7.5,6.98,7.11,92700,0
2015-08-14,7.38,7.38,6.92,7.03,87400,0
2015-08-17,7.06,7.06,6.65,6.78,83100,0
2015-08-18,6.73,6.83,6.52,6.73,30900,0
2015-08-19,6.63,6.73,6.3,6.3,44300,0
2015-08-20,6.38,6.38,6.04,6.07,92400,0
2015-08-21,5.87,6.25,5.87,6.04,107500,0
2015-08-24,5.73,5.83,5.26,5.6,217708,0
2015-08-25,5.8,5.94,5.52,5.52,155500,0
2015-08-26,5.66,5.82,5.4,5.48,91300,0
2015-08-27,5.48,5.94,5.48,5.75,117600,0
2015-08-28,5.8,6.06,5.8,5.9,46600,0
2015-08-31,5.74,6.59,5.74,6.29,90600,0
2015-09-01,6.18,6.18,5.97,5.99,35700,0
2015-09-02,5.99,6.28,5.87,6.28,43800,0
2015-09-03,6.11,6.13,5.88,5.92,68700,0
2015-09-04,5.9,5.94,5.65,5.7,36000,0
2015-09-08,5.7,6.08,5.56,5.68,124800,0
2015-09-09,5.8,5.97,5.7,5.7,51000,0
2015-09-10,5.83,5.97,5.51,5.55,91503,0
2015-09-11,5.53,5.7,5.53,5.68,30600,0
2015-09-14,5.74,5.83,5.42,5.62,88300,0
2015-09-15,5.56,5.72,5.56,5.62,43400,0
2015-09-16,5.59,5.96,5.59,5.77,48600,0
2015-09-17,5.63,5.82,5.63,5.65,31718,0
2015-09-18,5.55,5.97,5.55,5.77,50800,0
2015-09-21,5.87,5.87,5.5,5.54,63200,0
2015-09-22,5.53,5.61,5.42,5.43,35600,0
2015-09-23,5.46,5.51,5.25,5.3,60800,0
2015-09-24,5.36,5.39,5.14,5.24,55363,0
2015-09-25,5.2,5.32,5.05,5.15,54700,0
2015-09-28,5.2,5.39,4.82,4.82,139135,0
2015-09-29,4.65,4.71,4.17,4.4,220000,0
2015-09-30,4.54,4.66,4.33,4.52,80200,0
2015-10-01,4.6,4.65,4.4,4.53,44300,0
2015-10-02,4.45,4.84,4.44,4.75,110700,0
2015-10-05,5,5.5,4.9,5.45,121820,0
2015-10-06,5.45,5.92,5.3,5.91,86900,0
2015-10-07,6.06,6.73,5.92,6.73,309800,0
2015-10-08,6.63,6.73,6.35,6.38,106600,0
2015-10-09,6.57,6.62,6.08,6.3,79400,0
2015-10-12,6.22,6.44,6.2,6.37,55940,0
2015-10-13,6.25,6.67,6.25,6.49,45700,0
2015-10-14,6.54,6.54,6.2,6.34,26800,0
2015-10-15,6.27,6.68,6.25,6.57,55900,0
2015-10-16,6.46,6.63,6.2,6.47,39400,0
2015-10-19,6.4,6.5,6.2,6.2,60100,0
2015-10-20,6.27,6.65,6.27,6.37,72938,0
2015-10-21,6.45,6.59,6.07,6.18,37400,0
2015-10-22,6.26,6.47,6.03,6.14,97700,0
2015-10-23,6.14,6.14,5.68,5.78,90000,0
2015-10-26,5.76,6.09,5.69,5.92,101900,0
2015-10-27,5.89,5.95,5.76,5.85,72100,0
2015-10-28,5.93,6.24,5.81,6.19,43200,0
2015-10-29,6.12,6.36,6.02,6.08,37100,0
2015-10-30,6.08,6.25,5.98,6.09,61100,0
2015-11-02,5.95,6.25,5.93,6.15,49822,0
2015-11-03,6.16,6.6,6.11,6.5,123000,0
2015-11-04,6.4,6.99,6.36,6.82,221469,0
2015-11-05,6.83,6.83,6.31,6.51,65800,0
2015-11-06,6.47,6.51,6.2,6.41,26300,0
2015-11-09,6.45,6.59,6.06,6.07,34891,0
2015-11-10,6,6,5.58,5.7,76300,0
2015-11-11,5.74,5.77,5.46,5.48,89800,0
2015-11-12,5.63,5.74,5.32,5.67,77100,0
2015-11-13,5.32,5.78,5,5.69,167900,0
2015-11-16,5.7,5.75,5.25,5.42,49700,0
2015-11-17,5.43,5.47,5.12,5.21,59400,0
2015-11-18,5.29,5.32,5.11,5.11,81800,0
2015-11-19,5.14,5.33,5.14,5.29,31100,0
2015-11-20,5.24,5.56,5.15,5.18,33200,0
2015-11-23,5.17,5.27,5.12,5.12,86900,0
2015-11-24,5.12,5.47,5.12,5.45,40400,0
2015-11-25,5.42,5.96,5.42,5.87,77500,0
2015-11-27,5.84,5.85,5.61,5.7,26500,0
2015-11-30,5.72,5.8,5.51,5.54,40700,0
2015-12-01,5.58,5.73,5.33,5.6,57840,0
2015-12-02,5.52,5.72,5.4,5.4,39318,0
2015-12-03,5.33,5.4,5.25,5.27,62956,0
2015-12-04,5.25,5.31,5.12,5.18,73900,0
2015-12-07,5.12,5.17,5,5.01,83800,0
2015-12-08,5,5.09,4.83,5.04,122716,0
2015-12-09,5.07,5.13,4.9,4.99,88200,0
2015-12-10,4.94,5,4.83,4.89,55500,0
2015-12-11,4.82,4.87,4.59,4.7,53400,0
2015-12-14,4.65,4.65,4.24,4.33,131336,0
2015-12-15,4.68,4.92,4.45,4.55,327600,0
2015-12-16,4.54,4.88,4.52,4.6,111100,0
2015-12-17,4.57,4.87,4.53,4.6,201700,0
2015-12-18,4.49,4.67,4.41,4.62,144500,0
2015-12-21,4.67,4.67,4.5,4.57,45800,0
2015-12-22,4.52,4.73,4.5,4.65,99474,0
2015-12-23,4.62,5.06,4.62,5.01,152900,0
2015-12-24,5.13,5.25,4.992,5.15,123735,0
2015-12-28,5.05,5.1395,4.77,4.78,77702,0
2015-12-29,4.79,4.87,4.6,4.6,87729,0
2015-12-30,4.5,4.69,4.45,4.52,153914,0
2015-12-31,4.45,4.64,4.35,4.49,153224,0
2016-01-04,4.46,4.99,4.3114,4.97,235075,0
2016-01-05,4.97,4.97,4.62,4.78,48032,0
2016-01-06,4.75,4.77,4.58,4.69,53557,0
2016-01-07,4.5,4.72,4.3,4.36,101729,0
2016-01-08,4.41,4.55,4.3,4.3,79909,0
2016-01-11,4.51,4.66,4.17,4.3,92802,0
2016-01-12,4.34,4.512,4.11,4.25,81409,0
2016-01-13,4.25,4.3799,4.05,4.15,62060,0
2016-01-14,4.15,4.24,4.01,4.22,80746,0
2016-01-15,4.07,4.17,3.82,3.98,153790,0
2016-01-19,3.92,4.12,3.67,3.74,131100,0
2016-01-20,3.7,3.98,3.5001,3.88,159441,0
2016-01-21,3.84,4.23,3.79,4.06,64940,0
2016-01-22,4.11,4.29,4.08,4.13,48798,0
2016-01-25,4.13,4.4,4.01,4.03,35314,0
2016-01-26,4.09,4.25,3.9636,4.16,33950,0
2016-01-27,4.12,4.25,4.04,4.25,18238,0
2016-01-28,4.33,4.33,4.05,4.11,21471,0
2016-01-29,4.05,4.25,4.05,4.08,22228,0
2016-02-01,4.09,4.1494,4.03,4.03,20820,0
2016-02-02,4,4.11,3.889,3.96,22795,0
2016-02-03,4.05,4.12,3.93,4.03,34074,0
2016-02-04,3.98,4.45,3.98,4.27,97563,0
2016-02-05,4.27,4.43,4.2,4.32,20527,0
2016-02-08,4.24,4.28,4.07,4.12,23437,0
2016-02-09,4.08,4.15,4.01,4.05,22833,0
2016-02-10,4.1,4.15,4,4.15,26387,0
2016-02-11,4.15,4.49,4.15,4.49,46477,0
2016-02-12,4.49,4.75,4.4301,4.6,83386,0
2016-02-16,4.76,4.85,4.44,4.5,46186,0
2016-02-17,4.63,4.74,4.6,4.65,36590,0
2016-02-18,4.72,4.87,4.49,4.74,61667,0
2016-02-19,4.75,5.13,4.7313,5.1,93952,0
2016-02-22,5.13,5.2,4.542,4.62,91079,0
2016-02-23,4.54,4.65,4.32,4.33,49366,0
2016-02-24,4.33,4.41,4.15,4.25,61498,0
2016-02-25,4.35,4.47,4.28,4.29,33383,0
2016-02-26,4.28,4.65,4.21,4.48,41372,0
2016-02-29,4.54,4.54,4.4,4.4,31078,0
2016-03-01,4.48,4.73,4.48,4.54,55277,0
2016-03-02,4.67,5.1,4.6,4.92,121686,0
2016-03-03,5.08,5.3,5.08,5.279,152003,0
2016-03-04,5.3,5.87,5.27,5.78,179123,0
2016-03-07,5.74,5.79,5.41,5.47,77550,0
2016-03-08,5.45,5.75,5.1,5.17,54634,0
2016-03-09,5.24,5.245,5,5,52563,0
2016-03-10,5.05,5.249,4.62,4.7,97001,0
2016-03-11,4.77,4.94,4.7475,4.79,57819,0
2016-03-14,5.01,5.51,5,5.34,121572,0
2016-03-15,5.28,5.38,4.86,4.9,74978,0
2016-03-16,4.95,5,4.81,4.99,33530,0
2016-03-17,4.98,5.32,4.89,5.23,69289,0
2016-03-18,5.29,5.44,5.2,5.32,55196,0
2016-03-21,5.35,5.51,5.2932,5.38,58105,0
2016-03-22,5.43,5.59,5.337,5.34,86239,0
2016-03-23,5.34,5.45,5.259,5.302,41006,0
2016-03-24,5.2941,5.35,5.05,5.35,48042,0
2016-03-28,5.4,5.4699,5.25,5.3,39890,0
2016-03-29,5.31,5.46,5.1,5.43,54437,0
2016-03-30,5.47,5.78,5.46,5.64,113988,0
2016-03-31,5.72,6.44,5.715,6.1,432663,0
2016-04-01,6.46,6.46,5.77,5.92,460148,0
2016-04-04,6.07,6.07,5.64,5.64,115849,0
2016-04-05,5.66,5.7,5.5,5.6,61636,0
2016-04-06,5.58,5.8,5.58,5.76,74936,0
2016-04-07,5.78,5.94,5.6601,5.82,40878,0
2016-04-08,5.92,5.92,5.75,5.92,47543,0
2016-04-11,5.78,5.95,5.73,5.85,56748,0
2016-04-12,5.84,6,5.83,5.92,37684,0
2016-04-13,5.9,5.9999,5.679,5.92,132075,0
2016-04-14,6.06,6.45,6.06,6.43,365504,0
2016-04-15,6.38,6.45,6.06,6.43,122935,0
2016-04-18,6.43,6.4799,6.09,6.45,91932,0
2016-04-19,6.47,6.47,6.29,6.36,49528,0
2016-04-20,6.42,6.48,6.29,6.41,41078,0
2016-04-21,6.5,6.5,6.3,6.41,49501,0
2016-04-22,6.45,6.45,6.101,6.2,58391,0
2016-04-25,6.15,6.15,5.82,5.86,118653,0
2016-04-26,5.95,6.08,5.8601,6.03,37601,0
2016-04-27,6.05,6.2,5.92,6.11,49168,0
2016-04-28,6.09,6.25,6.01,6.1,58821,0
2016-04-29,6.2,6.2,5.92,6.04,87110,0
2016-05-02,6.03,6.0775,5.83,5.89,55376,0
2016-05-03,5.87,5.88,5.56,5.83,59129,0
2016-05-04,5.9,6,5.65,5.87,105873,0
2016-05-05,5.95,5.97,5.47,5.57,47713,0
2016-05-06,5.44,5.892,4.82,5.77,129192,0
2016-05-09,5.84,5.84,5.38,5.52,37841,0
2016-05-10,5.43,5.62,5.26,5.57,64286,0
2016-05-11,5.51,5.54,5.31,5.38,37038,0
2016-05-12,5.31,5.38,5.07,5.09,114792,0
2016-05-13,4.56,5.2799,4.56,4.95,124458,0
2016-05-16,4.8,5,4.8,4.93,45292,0
2016-05-17,4.82,5,4.8067,4.83,27983,0
2016-05-18,4.92,4.97,4.7402,4.87,35251,0
2016-05-19,4.9,4.91,4.54,4.63,48931,0
2016-05-20,4.61,4.8,4.55,4.79,50155,0
2016-05-23,4.68,4.9,4.66,4.72,32590,0
2016-05-24,4.73,4.93,4.67,4.87,51135,0
2016-05-25,4.84,4.99,4.66,4.94,61913,0
2016-05-26,4.94,5.04,4.88,4.96,50322,0
2016-05-27,4.96,5.3699,4.96,5.17,49790,0
2016-05-31,5.5,5.5,5.25,5.32,102163,0
2016-06-01,5.27,5.61,5.2,5.52,51987,0
2016-06-02,5.51,5.6,5.35,5.37,38163,0
2016-06-03,5.45,5.49,5.1,5.42,53413,0
2016-06-06,5.3,5.62,5.3,5.46,68557,0
2016-06-07,5.38,5.49,5.18,5.41,79576,0
2016-06-08,5.4,5.4,5.11,5.27,47408,0
2016-06-09,5.22,5.23,5.01,5.14,27247,0
2016-06-10,5.07,5.07,4.9399,4.96,35386,0
2016-06-13,4.89,4.9299,4.68,4.7,48053,0
2016-06-14,4.71,4.94,4.61,4.76,25338,0
2016-06-15,4.78,4.95,4.78,4.87,13919,0
2016-06-16,4.96,4.96,4.7,4.93,24987,0
2016-06-17,4.96,5.14,4.8645,4.94,20573,0
2016-06-20,5.03,5.09,4.85,4.91,38163,0
2016-06-21,4.82,4.9699,4.74,4.87,32850,0
2016-06-22,4.75,5,4.75,4.95,26442,0
2016-06-23,4.95,5.05,4.93,5.03,26017,0
2016-06-24,4.5,5.4,4.5,4.8,200596,0
2016-06-27,4.9,4.9,4.36,4.37,90813,0
2016-06-28,4.45,4.69,4.43,4.57,61942,0
2016-06-29,4.62,4.79,4.56,4.5799,26554,0
2016-06-30,4.5,4.68,4.5,4.55,38059,0
2016-07-01,4.53,4.73,4.469,4.53,52917,0
2016-07-05,4.52,4.59,4.24,4.38,59175,0
2016-07-06,4.35,4.4,4.3,4.36,48047,0
2016-07-07,4.38,4.46,4.26,4.31,63538,0
2016-07-08,4.36,4.672,4.25,4.62,51958,0
2016-07-11,4.48,4.69,4.48,4.5298,25691,0
2016-07-12,4.58,4.67,4.47,4.57,22210,0
2016-07-13,4.53,4.66,4.46,4.57,31866,0
2016-07-14,4.63,4.65,4.4801,4.58,20533,0
2016-07-15,4.54,4.69,4.45,4.51,35135,0
2016-07-18,4.45,4.66,4.35,4.66,83721,0
2016-07-19,4.58,4.62,4.5006,4.6,33187,0
2016-07-20,4.6,4.6108,4.38,4.53,31759,0
2016-07-21,4.59,4.6,4.37,4.41,35958,0
2016-07-22,4.36,4.46,4.3001,4.34,35234,0
2016-07-25,4.27,4.39,4.25,4.26,28042,0
2016-07-26,4.27,4.48,4.27,4.48,26147,0
2016-07-27,4.46,4.47,4.289,4.42,29172,0
2016-07-28,4.35,4.38,4.32,4.33,21496,0
2016-07-29,4.34,4.4,4.27,4.34,27765,0
2016-08-01,4.35,4.48,4.31,4.38,23040,0
2016-08-02,4.39,4.6,4.34,4.4,59364,0
2016-08-03,4.35,4.76,4.25,4.5,118135,0
2016-08-04,4.5,4.6962,4.49,4.526,182015,0
2016-08-05,4.51,4.6395,4.5,4.56,17605,0
2016-08-08,4.56,4.65,4.56,4.65,37722,0
2016-08-09,4.64,4.84,4.56,4.73,251176,0
2016-08-10,4.71,4.85,4.61,4.61,105796,0
2016-08-11,4.62,5,4.52,4.955,159516,0
2016-08-12,4.38,4.58,4.31,4.45,161849,0
2016-08-15,4.7,4.7,4.38,4.39,75848,0
2016-08-16,4.44,4.53,4.32,4.37,33443,0
2016-08-17,4.35,4.37,4.3,4.37,34244,0
2016-08-18,4.41,4.47,4.31,4.34,56218,0
2016-08-19,4.3,4.3,4.26,4.28,58646,0
2016-08-22,4.28,4.647,4.25,4.33,110187,0
2016-08-23,4.36,4.41,4.26,4.28,71048,0
2016-08-24,4.29,4.4,4.2359,4.2425,87161,0
2016-08-25,4.27,4.27,4.16,4.2,62693,0
2016-08-26,4.22,4.2767,4.05,4.1099,73339,0
2016-08-29,4.16,4.16,4,4.03,61812,0
2016-08-30,4.1,4.24,4.02,4.07,66250,0
2016-08-31,4.085,4.14,3.95,4.13,53363,0
2016-09-01,4.05,4.14,4.04,4.11,28778,0
2016-09-02,4.13,4.18,4.051,4.13,51017,0
2016-09-06,4.39,4.54,4.25,4.32,194801,0
2016-09-07,4.39,4.42,4.13,4.2311,101296,0
2016-09-08,4.31,4.49,4.31,4.43,94948,0
2016-09-09,4.49,4.5,4.4,4.48,96768,0
2016-09-12,4.66,4.66,4.1825,4.34,54590,0
2016-09-13,4.43,4.45,4.2701,4.42,54025,0
2016-09-14,4.36,4.42,4.24,4.28,21746,0
2016-09-15,4.34,4.46,4.2885,4.33,37484,0
2016-09-16,4.34,4.49,4.34,4.42,76500,0
2016-09-19,4.5,4.5,4.37,4.43,70125,0
2016-09-20,4.47,4.47,4.38,4.38,18805,0
2016-09-21,4.44,4.49,4.41,4.44,100829,0
2016-09-22,4.4,4.5,4.394,4.4599,70744,0
2016-09-23,4.5,4.5,4.43,4.49,115226,0
2016-09-26,4.48,4.56,4.41,4.55,193573,0
2016-09-27,4.51,4.87,4.5,4.81,172443,0
2016-09-28,4.8,4.88,4.68,4.79,78893,0
2016-09-29,4.73,4.78,4.48,4.57,78225,0
2016-09-30,4.59,4.75,4.53,4.69,59890,0
2016-10-03,4.74,4.74,4.5,4.68,45594,0
2016-10-04,4.64,4.655,4.51,4.55,46161,0
2016-10-05,4.65,4.74,4.541,4.6,48887,0
2016-10-06,4.65,4.71,4.51,4.67,61687,0
2016-10-07,4.68,4.68,4.36,4.37,76948,0
2016-10-10,4.44,4.58,4.41,4.48,66122,0
2016-10-11,4.48,4.54,4.32,4.32,74918,0
2016-10-12,4.35,4.62,4.35,4.49,47286,0
2016-10-13,4.33,4.44,4.33,4.38,50998,0
2016-10-14,4.41,4.43,4.28,4.29,49645,0
2016-10-17,4.26,4.38,4.23,4.27,49721,0
2016-10-18,4.33,4.42,4.24,4.31,44737,0
2016-10-19,4.36,4.46,4.3,4.32,26901,0
2016-10-20,4.29,4.39,4.29,4.36,13927,0
2016-10-21,4.34,4.75,4.34,4.75,118258,0
2016-10-24,4.62,4.629,4.4,4.44,68375,0
2016-10-25,4.42,4.5,4.36,4.41,35941,0
2016-10-26,4.37,4.45,4.37,4.4,11937,0
2016-10-27,4.44,4.4999,4.3701,4.46,25233,0
2016-10-28,4.5,4.58,4.41,4.4699,28405,0
2016-10-31,4.44,4.5,4.4,4.46,31645,0
2016-11-01,4.41,4.42,4.18,4.23,52339,0
2016-11-02,4.16,4.18,4,4.02,80025,0
2016-11-03,4.08,4.11,4.01,4.08,22354,0
2016-11-04,4.07,4.0818,3.8901,4.03,72163,0
2016-11-07,4.05,4.22,4.03,4.04,39066,0
2016-11-08,4.08,4.22,4.07,4.11,40229,0
2016-11-09,4.01,4.41,4.01,4.3,36351,0
2016-11-10,4.28,4.3282,4.1,4.1,57979,0
2016-11-11,3.7,4,3.65,4,92234,0
2016-11-14,3.86,3.96,3.86,3.93,28156,0
2016-11-15,3.86,3.87,3.68,3.85,99575,0
2016-11-16,3.85,3.87,3.6801,3.75,66833,0
2016-11-17,3.79,3.8492,3.75,3.75,22461,0
2016-11-18,3.79,3.79,3.61,3.71,60897,0
2016-11-21,3.79,3.79,3.69,3.72,43277,0
2016-11-22,3.71,3.74,3.66,3.72,33974,0
2016-11-23,3.74,3.74,3.66,3.7,32124,0
2016-11-25,3.67,3.74,3.6,3.74,36957,0
2016-11-28,3.72,3.79,3.6,3.71,64644,0
2016-11-29,3.68,3.7,3.63,3.66,25034,0
2016-11-30,3.75,3.75,3.51,3.58,86295,0
2016-12-01,3.56,3.579,3.283,3.4,123045,0
2016-12-02,3.37,3.44,3.2001,3.36,92856,0
2016-12-05,3.4,3.49,3.3,3.44,119176,0
2016-12-06,3.45,3.58,3.36,3.39,46739,0
2016-12-07,3.43,3.55,3.36,3.5,97352,0
2016-12-08,3.51,3.5664,3.43,3.5,74063,0
2016-12-09,3.5,3.5514,3.4928,3.55,35015,0
2016-12-12,3.51,3.57,3.3,3.3,44660,0
2016-12-13,3.26,3.42,3.22,3.35,93669,0
2016-12-14,3.35,3.37,3.23,3.26,39354,0
2016-12-15,3.23,3.3499,3.22,3.2429,25932,0
2016-12-16,3.29,3.32,3.2,3.26,43707,0
2016-12-19,3.22,3.22,3.03,3.08,98877,0
2016-12-20,3.08,3.28,2.97,3.04,81827,0
2016-12-21,3.01,3.14,3.0009,3.11,42689,0
2016-12-22,3.05,3.13,2.98,3.0116,47999,0
2016-12-23,3,3.1,3,3.0082,48669,0
2016-12-27,2.98,3.04,2.92,2.96,60544,0
2016-12-28,2.95,2.99,2.95,2.96,44093,0
2016-12-29,2.91,2.99,2.88,2.89,88779,0
2016-12-30,2.85,2.97,2.82,2.87,110856,0
2017-01-03,2.9,3.2,2.9,3.06,108822,0
2017-01-04,3.05,3.38,3.05,3.33,92304,0
2017-01-05,3.33,3.3467,3.2,3.21,39100,0
2017-01-06,3.2,3.48,3.2,3.38,55596,0
2017-01-09,3.38,3.65,3.36,3.54,105651,0
2017-01-10,3.6,3.68,3.58,3.58,83198,0
2017-01-11,3.57,3.62,3.5,3.51,26021,0
2017-01-12,3.52,3.59,3.32,3.3401,42261,0
2017-01-13,3.4,3.61,3.4,3.47,34359,0
2017-01-17,3.42,3.49,3.4,3.43,29262,0
2017-01-18,3.42,3.47,3.4,3.4,14602,0
2017-01-19,3.46,3.52,3.36,3.52,47083,0
2017-01-20,3.6,3.6,3.25,3.26,156836,0
2017-01-23,3.3,3.3959,3.01,3.02,77144,0
2017-01-24,3.03,3.19,3.03,3.1832,60353,0
2017-01-25,3.27,3.42,3.2,3.4,89291,0
2017-01-26,3.5,3.5,3.29,3.34,89799,0
2017-01-27,3.35,3.42,3.25,3.25,22182,0
2017-01-30,3.3,3.4,3.22,3.27,33644,0
2017-01-31,3.31,3.31,3.21,3.23,18625,0
2017-02-01,3.25,3.28,3.2,3.23,18521,0
2017-02-02,3.24,3.26,3.2,3.26,25413,0
2017-02-03,3.3,3.34,3.22,3.33,29527,0
2017-02-06,3.26,3.34,3.16,3.16,46158,0
2017-02-07,3.27,3.33,3.16,3.17,16560,0
2017-02-08,3.19,3.29,3.06,3.18,50053,0
2017-02-09,3.24,3.33,3.15,3.33,41378,0
2017-02-10,3.35,3.35,3.12,3.12,70120,0
2017-02-13,3.12,3.2264,3.12,3.15,39379,0
2017-02-14,3.19,3.228,3.12,3.19,28035,0
2017-02-15,3.2,3.25,3.06,3.11,55132,0
2017-02-16,3.1,3.24,3.05,3.05,25614,0
2017-02-17,3.14,3.17,3.088,3.15,70164,0
2017-02-21,3.16,3.18,3.05,3.09,32411,0
2017-02-22,3.09,3.09,3.01,3.02,26694,0
2017-02-23,3,3.06,3,3.055,24583,0
2017-02-24,3.08,3.1,3,3.03,22575,0
2017-02-27,3.06,3.1391,3,3.0401,37440,0
2017-02-28,3.07,3.1,2.98,2.98,39488,0
2017-03-01,2.99,3.0099,2.97,2.98,34175,0
2017-03-02,3.01,3.01,2.93,2.94,38244,0
2017-03-03,2.97,2.98,2.91,2.96,47662,0
2017-03-06,2.93,2.93,2.9,2.93,23884,0
2017-03-07,2.94,2.94,2.9,2.91,11628,0
2017-03-08,2.9,2.9379,2.875,2.91,110935,0
2017-03-09,2.89,3,2.8801,2.91,23091,0
2017-03-10,2.9,2.91,2.82,2.83,53067,0
2017-03-13,2.81,2.91,2.8,2.89,41254,0
2017-03-14,2.84,2.91,2.829,2.86,17686,0
2017-03-15,2.88,2.906,2.86,2.9,21787,0
2017-03-16,2.93,3,2.93,2.97,32496,0
2017-03-17,2.98,3.01,2.86,2.92,48009,0
2017-03-20,2.91,2.92,2.85,2.89,32897,0
2017-03-21,2.88,2.96,2.88,2.96,57451,0
2017-03-22,2.91,2.94,2.8,2.83,41423,0
2017-03-23,2.82,2.8847,2.77,2.81,52456,0
2017-03-24,2.82,2.8953,2.79,2.84,41644,0
2017-03-27,2.77,2.84,2.77,2.81,26160,0
2017-03-28,2.79,2.86,2.79,2.85,24807,0
2017-03-29,2.85,2.85,2.77,2.82,30896,0
2017-03-30,2.84,2.85,2.78,2.85,72097,0
2017-03-31,2.77,2.823,2.61,2.69,170059,0
2017-04-03,2.91,2.94,2.69,2.84,174590,0
2017-04-04,2.85,2.9,2.75,2.79,83720,0
2017-04-05,2.77,2.8299,2.73,2.77,44311,0
2017-04-06,2.74,2.82,2.74,2.78,53172,0
2017-04-07,2.79,2.87,2.71,2.758,64206,0
2017-04-10,2.76,2.7846,2.685,2.72,72480,0
2017-04-11,2.74,2.84,2.7,2.8,46673,0
2017-04-12,2.76,2.82,2.76,2.8,44502,0
2017-04-13,2.8,2.88,2.79,2.82,58272,0
2017-04-17,2.85,2.95,2.8,2.84,33168,0
2017-04-18,2.8,3.01,2.8,2.85,158268,0
2017-04-19,2.85,2.93,2.85,2.85,36026,0
2017-04-20,2.86,3.09,2.86,3.08,122340,0
2017-04-21,3.09,3.12,2.94,3.12,116153,0
2017-04-24,3.05,3.15,3.04,3.15,44126,0
2017-04-25,3.1,3.2,3.1,3.13,54061,0
2017-04-26,3.09,3.36,3.085,3.21,100017,0
2017-04-27,3.27,3.33,3.21,3.29,54920,0
2017-05-01,3.3,3.3,3.25,3.28,38964,0
2017-05-02,3.28,3.46,3.28,3.46,42513,0
2017-05-03,3.46,3.6,3.4052,3.52,73667,0
2017-05-04,3.48,3.5,3.3,3.39,53653,0
2017-05-05,3.4,3.49,3.3,3.43,39768,0
2017-05-08,3.46,3.68,3.4507,3.62,72040,0
2017-05-09,3.6,3.75,3.531,3.62,52243,0
2017-05-10,3.57,4.19,3.57,4.06,285281,0
2017-05-11,4.15,4.52,4.04,4.43,376177,0
2017-05-12,4.07,4.44,3.85,3.95,348480,0
2017-05-15,4.76,4.76,4.1,4.5,291948,0
2017-05-16,4.52,5.2,4.35,4.96,528766,0
2017-05-17,4.85,4.92,4.6,4.7,220269,0
2017-05-18,4.59,4.8,4.5,4.79,76110,0
2017-05-19,4.89,5.28,4.8769,5.15,355848,0
2017-05-22,5.2,5.5,5.07,5.17,477763,0
2017-05-23,5.48,5.72,5.23,5.25,588264,0
2017-05-24,5.33,5.49,5.11,5.47,99985,0
2017-05-25,5.56,5.7442,5.43,5.58,277041,0
2017-05-26,5.4,5.55,5.13,5.54,133021,0
2017-05-30,5.57,5.84,5.22,5.38,151424,0
2017-05-31,5.38,5.38,5.05,5.31,199296,0
2017-06-01,5.22,5.32,5.06,5.2,77135,0
2017-06-02,5.12,5.1817,4.81,4.92,330229,0
2017-06-05,4.83,5.05,4.82,5,97958,0
2017-06-06,4.88,5.11,4.8601,4.97,59712,0
2017-06-07,4.96,5.05,4.91,4.99,48458,0
2017-06-08,5.15,5.82,5.09,5.8,446630,0
2017-06-09,5.85,6,5.5,5.75,344024,0
2017-06-12,5.65,5.67,5.5,5.52,87534,0
2017-06-13,5.64,5.64,5.5,5.54,57170,0
2017-06-14,5.68,5.68,5.36,5.48,47053,0
2017-06-15,5.35,5.49,5.3,5.48,43746,0
2017-06-16,5.37,5.46,5.25,5.31,46294,0
2017-06-19,5.27,5.3,5.12,5.28,86958,0
2017-06-20,5.2,5.29,5.15,5.18,33416,0
2017-06-21,5.2,5.46,5.1,5.16,44783,0
2017-06-22,5.01,5.21,5.01,5.17,93094,0
2017-06-23,5.25,5.3,5.07,5.24,37709,0
2017-06-26,5.23,5.32,5.15,5.17,35916,0
2017-06-27,5.23,5.28,4.9438,4.9438,57411,0
2017-06-28,4.97,5.19,4.88,4.93,61202,0
2017-06-29,4.88,4.99,4.8,4.81,52848,0
2017-06-30,4.85,4.98,4.33,4.36,141229,0
2017-07-03,4.49,4.49,4.24,4.25,48658,0
2017-07-05,4.25,4.32,4.11,4.27,42773,0
2017-07-06,4.19,4.4,4.19,4.25,57738,0
2017-07-07,4.21,4.28,4.12,4.13,138718,0
2017-07-10,4.13,4.418,4.09,4.34,78252,0
2017-07-11,4.41,4.74,4.12,4.73,103451,0
2017-07-12,4.69,4.95,4.61,4.69,86237,0
2017-07-13,4.63,4.72,4.5,4.56,94533,0
2017-07-14,4.6,4.82,4.51,4.68,60911,0
2017-07-17,4.64,4.64,4.28,4.39,68170,0
2017-07-18,4.44,4.52,4.32,4.38,57744,0
2017-07-19,4.4,4.4947,4.3,4.34,31141,0
2017-07-20,4.31,4.44,4.22,4.27,60230,0
2017-07-21,4.26,4.45,4.25,4.33,33637,0
2017-07-24,4.31,4.35,4.3,4.33,13980,0
2017-07-25,4.33,4.93,4.329,4.67,84265,0
2017-07-26,4.7,4.7,4.43,4.54,31027,0
2017-07-27,4.57,4.615,4.4,4.43,16631,0
2017-07-28,4.39,4.55,4.33,4.34,15462,0
2017-07-31,4.41,4.5,4.4,4.44,38718,0
2017-08-01,4.38,4.441,4.25,4.285,36185,0
2017-08-02,4.21,4.5399,4.21,4.27,78844,0
2017-08-03,4.2,4.355,4.08,4.09,137002,0
2017-08-04,4.08,4.29,4.07,4.16,52773,0
2017-08-07,4.16,4.25,4.05,4.06,43281,0
2017-08-08,4.19,4.4,4.125,4.3077,64150,0
2017-08-09,4.42,4.42,4.15,4.2,41077,0
2017-08-10,4.15,4.3,3.88,3.91,81095,0
2017-08-11,3.81,4.26,3.8,4.07,125251,0
2017-08-14,4.0989,4.3,3.96,4.18,117925,0
2017-08-15,3.75,4,3.6254,3.68,192862,0
2017-08-16,3.61,3.8499,3.61,3.67,49901,0
2017-08-17,3.67,4,3.6,3.65,103938,0
2017-08-18,3.68,3.8634,3.68,3.77,42722,0
2017-08-21,3.72,3.8642,3.72,3.795,12619,0
2017-08-22,3.87,4,3.8,3.8,24489,0
2017-08-23,3.81,3.86,3.782,3.84,21035,0
2017-08-24,3.81,4.04,3.81,4,58679,0
2017-08-25,4.08,4.08,3.88,3.93,26105,0
2017-08-28,3.88,4.04,3.85,3.87,20306,0
2017-08-29,4,4.03,3.64,3.97,33737,0
2017-08-30,3.9,4,3.7588,3.9,9617,0
2017-08-31,3.81,3.88,3.6533,3.88,16164,0
2017-09-01,3.77,3.89,3.7675,3.81,14490,0
2017-09-05,3.75,3.86,3.75,3.81,23306,0
2017-09-06,3.85,3.85,3.675,3.75,51533,0
2017-09-07,3.72,3.9,3.7102,3.85,645341,0
2017-09-08,3.86,4.08,3.81,4,83206,0
2017-09-11,4.01,4.21,3.945,4.15,68422,0
2017-09-12,4.1,4.44,4.085,4.31,46586,0
2017-09-13,4.3,4.5,4.3,4.35,57839,0
2017-09-14,4.3,4.3999,4.25,4.26,26472,0
2017-09-15,4.34,5.14,4.2965,5.14,338987,0
2017-09-18,5.5,6.37,5.5,5.73,715932,0
2017-09-19,5.79,6.2489,5.531,5.82,241119,0
2017-09-20,5.97,6.0851,5.55,5.7,167902,0
2017-09-21,5.76,5.81,5.26,5.5,122519,0
2017-09-22,5.41,5.68,5.3114,5.42,59254,0
2017-09-25,5.47,5.5,5.21,5.36,61540,0
2017-09-26,5.4,5.48,5.15,5.45,132562,0
2017-09-27,5.45,5.66,5.2029,5.52,107031,0
2017-09-28,5.54,5.6,5.26,5.55,70228,0
2017-09-29,5.45,5.47,5.3,5.42,43113,0
2017-10-02,5.42,6.1,5.3475,5.96,94437,0
2017-10-03,6.05,6.36,5.82,5.99,178064,0
2017-10-04,5.85,5.85,5.43,5.78,157512,0
2017-10-05,5.57,5.581,5.39,5.45,76331,0
2017-10-06,5.45,5.85,5.33,5.55,67114,0
2017-10-09,5.37,5.37,5.16,5.23,36246,0
2017-10-10,5.34,5.35,5.16,5.21,42551,0
2017-10-11,5.13,5.34,5,5.11,49418,0
2017-10-12,5.01,5.31,5.01,5.19,42662,0
2017-10-13,5.14,5.57,4.96,5.11,213596,0
2017-10-16,5.11,5.4,4.87,4.95,112928,0
2017-10-17,4.95,5.155,4.86,5.01,74021,0
2017-10-18,5,5.04,4.85,4.91,57376,0
2017-10-19,4.91,5.07,4.86,4.93,66640,0
2017-10-20,4.93,5.29,4.93,5.1,36431,0
2017-10-23,5,5.25,4.96,5.01,86149,0
2017-10-24,5.05,5.19,5.05,5.15,63199,0
2017-10-25,5.28,5.3,5.05,5.19,61024,0
2017-10-26,5.15,5.45,4.96,5.07,104583,0
2017-10-27,5.26,5.38,4.96,5.03,100206,0
2017-10-30,4.98,5.22,4.98,5.14,20143,0
2017-10-31,5.12,5.15,4.97,5.04,23008,0
2017-11-01,5.41,5.54,4.86,5.01,106285,0
2017-11-02,4.93,5.08,4.88,4.99,70604,0
2017-11-03,4.94,5.05,4.9,5.05,46045,0
2017-11-06,4.92,5.02,4.885,4.94,40168,0
2017-11-07,5.02,5.02,4.89,4.9,62854,0
2017-11-08,4.9,4.93,4.5,4.77,103285,0
2017-11-09,4.88,4.966,4.58,4.77,73708,0
2017-11-10,5.1,5.72,4.9525,5.72,247079,0
