Date,Open,High,Low,Close,Volume,OpenInt
2012-10-31,4.6,4.62,4.5,4.5,79250,0
2012-11-01,4.65,4.83,4.65,4.75,48095,0
2012-11-02,4.65,4.8,4.6,4.6,74046,0
2012-11-05,4.79,4.9,4.53,4.9,51133,0
2012-11-06,4.75,4.77,4.44,4.75,55780,0
2012-11-07,4.64,4.64,4.3994,4.4,14350,0
2012-11-08,4.15,4.3,4,4.12,24001,0
2012-11-09,3.9,4.2399,3.84,4.2,55328,0
2012-11-12,4,4.058,3.9,3.98,23265,0
2012-11-13,3.9,3.97,3.4,3.91,31750,0
2012-11-14,3.66,4.18,3.66,3.9,17771,0
2012-11-15,4,4,3.44,3.6,12800,0
2012-11-16,3.48,3.85,3.3,3.34,72700,0
2012-11-19,3.45,3.8801,3.45,3.88,22381,0
2012-11-20,3.85,3.85,3.3,3.72,19800,0
2012-11-21,3.754,3.84,3.7001,3.83,5449,0
2012-11-23,3.65,3.65,3.65,3.65,300,0
2012-11-26,3.83,3.9999,3.775,3.99,39300,0
2012-11-27,3.9975,3.9975,3.75,3.85,11010,0
2012-11-28,3.85,4.0775,3.85,4,20744,0
2012-11-29,4.09,4.38,3.81,4.12,12626,0
2012-11-30,4.01,4.28,4.01,4.25,7500,0
2012-12-03,4.5,4.5,4.2,4.3,7610,0
2012-12-04,4.39,4.5,4.3,4.43,42945,0
2012-12-05,4.43,4.43,4.2,4.3,20043,0
2012-12-06,4.25,4.4,4.25,4.4,5605,0
2012-12-07,4.5,5.24,4.5,4.82,105574,0
2012-12-10,4.87,4.95,4.551,4.95,52555,0
2012-12-11,4.95,4.95,4.8,4.9,26828,0
2012-12-12,4.77,4.95,4.6,4.78,36105,0
2012-12-13,4.78,4.8,4.7,4.7,9900,0
2012-12-14,4.55,4.975,4.22,4.84,4760,0
2012-12-17,4.8,4.8,4.75,4.8,2772,0
2012-12-18,4.75,4.95,4.62,4.66,49236,0
2012-12-19,4.66,4.72,4.59,4.69,22869,0
2012-12-20,4.6,4.7,4.5,4.6,31344,0
2012-12-21,4.66,4.7,4,4,20538,0
2012-12-24,4.22,4.65,4.11,4.56,16992,0
2012-12-26,4.6,4.64,4.52,4.52,17200,0
2012-12-28,4.5101,4.7,4.5101,4.7,3147,0
2012-12-31,4.02,4.89,4.02,4.89,12531,0
2013-01-02,4.95,4.95,4.06,4.8,6200,0
2013-01-03,4.75,4.75,4.65,4.7,1900,0
2013-01-04,4.8,4.8,4.605,4.7999,12530,0
2013-01-07,4.79,4.85,4.52,4.55,14576,0
2013-01-08,4.6,4.8,4.6,4.75,14996,0
2013-01-09,4.75,4.75,4.6,4.74,3048,0
2013-01-10,4.7,4.8,4.62,4.72,17400,0
2013-01-11,4.67,5.04,4.67,5,114848,0
2013-01-14,4.95,5.25,4.64,4.92,139740,0
2013-01-15,5.15,5.42,5.1,5.42,56228,0
2013-01-16,4.94,5.5,4.94,5.39,41646,0
2013-01-17,5.28,5.44,5.23,5.4,63503,0
2013-01-18,5.359,5.4,5.2505,5.33,9200,0
2013-01-22,5.2,5.39,5,5,16805,0
2013-01-23,5.05,5.25,5.05,5.21,19300,0
2013-01-24,5.1,5.1001,4.8,4.84,18850,0
2013-01-25,4.9,5.1,4.88,5,21931,0
2013-01-28,5,5.1,4.7,4.8999,22900,0
2013-01-29,4.9,4.9,4.69,4.69,4056,0
2013-01-30,4.7,4.79,4.7,4.79,4400,0
2013-01-31,4.9,4.9,4.85,4.9,4875,0
2013-02-01,4.71,5,4.65,4.91,23684,0
2013-02-04,5,5.05,4.75,4.85,20500,0
2013-02-05,5.01,5.01,4.68,4.75,25194,0
2013-02-06,4.8,5.04,4.61,4.75,7526,0
2013-02-07,4.78,4.806,4.64,4.75,33888,0
2013-02-08,4.62,4.65,4.5675,4.65,26805,0
2013-02-11,4.6518,4.6518,4.37,4.5,30711,0
2013-02-12,4.35,4.73,4.35,4.5,15638,0
2013-02-13,4.52,4.6,4.4,4.5,5300,0
2013-02-14,4.6,4.606,4.4,4.57,18082,0
2013-02-15,4.45,4.5001,4.4,4.5,3200,0
2013-02-19,4.42,4.42,4.15,4.2,31612,0
2013-02-20,4.1,4.1001,3.9465,3.98,11816,0
2013-02-21,4,4.1,4,4.05,15700,0
2013-02-22,4,4,3.85,3.9,23242,0
2013-02-25,3.95,4.17,3.72,3.83,24632,0
2013-02-26,3.78,3.9,3.49,3.66,61292,0
2013-02-27,3.57,3.6,3.4,3.5,42956,0
2013-02-28,3.5,3.64,3.23,3.64,48308,0
2013-03-01,3.42,3.72,3.42,3.72,5202,0
2013-03-04,3.75,3.75,3.7,3.72,15900,0
2013-03-05,3.64,3.69,3.59,3.69,7600,0
2013-03-06,3.71,3.7899,3.6,3.608,27250,0
2013-03-07,3.7899,3.7899,3.35,3.5,32458,0
2013-03-08,3.6,3.65,3.54,3.6,6760,0
2013-03-11,3.6,3.6,3.35,3.3999,12971,0
2013-03-12,3.42,3.67,3.35,3.5,37296,0
2013-03-13,3.37,3.47,3.27,3.39,12200,0
2013-03-14,3.47,3.47,3.28,3.4,16822,0
2013-03-15,3.46,3.64,3.45,3.64,24439,0
2013-03-18,3.64,3.64,3.4,3.47,5512,0
2013-03-19,3.4701,3.49,3.4701,3.49,450,0
2013-03-21,3.55,3.6,3.5,3.6,16322,0
2013-03-22,3.65,3.72,3.6499,3.67,9533,0
2013-03-26,3.7,3.8,3.7,3.8,1400,0
2013-03-27,3.85,3.9199,3.8,3.9199,2077,0
2013-03-28,3.902,3.92,3.8,3.8801,4101,0
2013-04-02,4.13,4.13,4.05,4.05,1300,0
2013-04-03,3.91,4,3.77,3.78,2000,0
2013-04-08,3.98,3.98,3.8,3.8,9558,0
2013-04-09,3.76,3.81,3.75,3.77,3876,0
2013-04-10,3.78,4,3.45,3.74,29790,0
2013-04-11,3.53,3.74,3.53,3.73,3650,0
2013-04-15,3.52,3.52,3.52,3.52,100,0
2013-04-16,3.59,3.6,3.5201,3.59,1387,0
2013-04-17,3.54,3.55,3.45,3.5,20684,0
2013-04-18,3.45,3.5899,3.13,3.3,30177,0
2013-04-19,3.3,3.3,3.3,3.3,805,0
2013-04-22,3.36,3.39,3.0513,3.21,21551,0
2013-04-23,3.3,3.3,3.09,3.2,11062,0
2013-04-24,3.09,3.25,3.08,3.25,14170,0
2013-04-25,3.25,3.25,3.05,3.2,35896,0
2013-04-26,3.34,3.7,3.34,3.52,14713,0
2013-04-29,3.61,3.85,3.5,3.6,8643,0
2013-04-30,3.75,3.75,3.66,3.7,7638,0
2013-05-01,3.65,3.65,3.5,3.59,3900,0
2013-05-02,3.51,3.6601,3.51,3.66,4374,0
2013-05-03,3.62,3.72,3.53,3.53,11904,0
2013-05-06,3.65,3.799,3.65,3.71,2211,0
2013-05-07,3.54,3.54,3.54,3.54,100,0
2013-05-08,3.85,3.97,3.85,3.97,4809,0
2013-05-09,3.96,3.96,3.6999,3.8501,4350,0
2013-05-10,3.7,3.85,3.58,3.75,4610,0
2013-05-14,3.7,3.7,3.6,3.6,6601,0
2013-05-15,3.76,3.76,3.68,3.68,7778,0
2013-05-16,3.93,3.93,3.54,3.62,7100,0
2013-05-17,3.75,3.75,3.37,3.6,40926,0
2013-05-20,3.55,3.55,3.4499,3.45,800,0
2013-05-21,3.37,3.4,3.3,3.37,5800,0
2013-05-22,3.34,3.5,3.34,3.5,1279,0
2013-05-23,3.43,3.49,3.23,3.3,13337,0
2013-05-24,3.3,3.45,3.3,3.45,7341,0
2013-05-28,3.55,3.56,3.18,3.23,8849,0
2013-05-29,3.26,3.4199,3.21,3.3,2440,0
2013-05-30,3.3,3.42,3.3,3.42,3200,0
2013-05-31,3.37,3.37,3.3,3.34,42105,0
2013-06-03,3.3101,3.34,3.3101,3.34,1420,0
2013-06-04,3.3,3.3,3.1501,3.25,25296,0
2013-06-05,3.26,3.26,3.26,3.26,100,0
2013-06-06,3.31,3.64,3.31,3.56,7829,0
2013-06-07,3.72,3.72,3.55,3.7,3814,0
2013-06-10,3.69,3.8,3.32,3.5,14000,0
2013-06-11,3.74,3.74,3.32,3.39,13005,0
2013-06-12,3.36,3.37,3.32,3.32,1500,0
2013-06-13,3.4,3.64,3.3,3.59,17286,0
2013-06-14,3.45,3.5,3.4299,3.4299,2600,0
2013-06-17,3.4,3.5,3.33,3.36,2817,0
2013-06-18,3.33,3.55,3.32,3.5,4308,0
2013-06-19,3.5,3.66,3.5,3.66,1700,0
2013-06-20,3.45,3.55,3.33,3.55,909,0
2013-06-21,3.5,3.5,3.5,3.5,100,0
2013-06-24,3.33,3.34,3.25,3.32,30618,0
2013-06-25,3.43,3.68,3.33,3.68,4670,0
2013-06-26,3.68,3.68,3.4,3.6,27598,0
2013-06-27,3.53,3.59,3.53,3.55,11504,0
2013-06-28,3.37,3.51,3.3,3.42,3650,0
2013-07-01,3.43,3.47,3.4,3.42,4077,0
2013-07-02,3.45,3.45,3.44,3.44,1750,0
2013-07-09,3.69,3.7,3.36,3.36,1200,0
2013-07-10,3.69,3.69,3.43,3.6589,19238,0
2013-07-11,3.6,3.77,3.6,3.708,11533,0
2013-07-12,3.82,3.95,3.78,3.92,42680,0
2013-07-15,4,4.12,3.7002,3.9,14810,0
2013-07-16,4.1,4.25,3.9,4.25,39634,0
2013-07-17,4.21,4.468,4.21,4.402,27350,0
2013-07-18,4.4,4.69,4.4,4.43,33212,0
2013-07-19,4.53,4.67,4.5,4.5,9000,0
2013-07-22,4.5,4.69,4.5,4.64,6066,0
2013-07-23,4.69,4.69,4.37,4.4,6207,0
2013-07-24,4.3,4.48,4.29,4.42,4266,0
2013-07-25,4.43,4.43,4.2,4.4,13344,0
2013-07-26,4.48,4.5,4.21,4.5,19492,0
2013-07-29,4.48,4.48,4.2824,4.45,4400,0
2013-07-30,4.5,4.5,4.2601,4.44,11440,0
2013-07-31,4.5,4.5,4.4499,4.45,700,0
2013-08-01,4.44,4.5,4.34,4.449,16709,0
2013-08-02,4.4015,4.45,4.1644,4.45,13105,0
2013-08-05,4.45,4.45,4.116,4.35,10790,0
2013-08-06,4.35,4.35,4.01,4.07,10910,0
2013-08-07,4.23,4.24,4.05,4.23,13064,0
2013-08-08,4.08,4.129,4.08,4.08,4700,0
2013-08-09,4.03,4.03,3.9,3.9,2400,0
2013-08-12,4.25,4.25,3.9998,4.01,18992,0
2013-08-13,3.76,3.9599,3.75,3.89,9804,0
2013-08-14,3.89,3.89,3.87,3.89,6553,0
2013-08-15,3.8001,4.0001,3.8,3.8,10565,0
2013-08-16,3.99,4.2499,3.99,4.11,14592,0
2013-08-19,3.98,4,3.98,3.99,10450,0
2013-08-20,4.01,4.01,3.82,4,3900,0
2013-08-21,3.97,4.12,3.65,4.1,8596,0
2013-08-22,4.02,4.22,4.02,4.2,16589,0
2013-08-23,4.1999,4.31,4.1899,4.25,5847,0
2013-08-26,4.23,4.23,4.04,4.04,5000,0
2013-08-27,4.04,4.25,4.04,4.15,12383,0
2013-08-28,4.05,4.15,4.01,4.02,7386,0
2013-08-29,4.18,4.465,4,4.12,3823,0
2013-08-30,3.9744,4.2399,3.9744,4.2399,2700,0
2013-09-04,4.04,4.04,3.97,4.01,5451,0
2013-09-05,4.23,4.23,4.22,4.22,2000,0
2013-09-06,4.21,4.21,4.12,4.2,600,0
2013-09-09,4.14,4.15,4,4,12900,0
2013-09-10,4.22,4.22,3.94,3.94,6330,0
2013-09-11,4.05,4.11,4,4.1,60300,0
2013-09-12,4.09,4.21,4.06,4.1,4600,0
2013-09-13,4.18,4.3,4.1,4.15,14530,0
2013-09-16,4.11,4.14,3.91,4.06,16344,0
2013-09-17,4.28,4.28,4.08,4.15,9681,0
2013-09-18,4.19,4.44,4.06,4.11,14600,0
2013-09-19,4.35,4.35,4.07,4.13,18767,0
2013-09-20,4.15,4.31,4.1,4.25,25914,0
2013-09-23,4.12,4.13,4.12,4.13,2132,0
2013-09-24,4.2,4.2,3.85,3.97,20600,0
2013-09-25,3.92,4.05,3.9,4,17400,0
2013-09-26,4,4.2,4,4.01,2100,0
2013-09-27,4.1,4.15,4.06,4.15,1925,0
2013-09-30,4.12,4.19,4.07,4.19,4200,0
2013-10-01,4.07,4.07,4.07,4.07,2100,0
2013-10-02,4.1,4.1,4,4,5100,0
2013-10-03,4,4.04,3.94,3.94,20500,0
2013-10-04,4,4.15,4,4.08,29200,0
2013-10-07,4.1,4.1,3.9,4.05,13700,0
2013-10-08,4.05,4.08,4.01,4.05,25789,0
2013-10-09,4.05,4.06,4.01,4.05,11022,0
2013-10-10,4.05,4.1,4.02,4.1,13900,0
2013-10-11,4.05,4.1,4.05,4.1,9800,0
2013-10-16,4.05,4.05,3.95,4,33800,0
2013-10-17,3.98,4,3.98,3.99,1300,0
2013-10-18,3.95,4.05,3.95,4.03,29900,0
2013-10-21,4,4.07,4,4.07,6534,0
2013-10-22,4.02,4.04,4,4.04,5100,0
2013-10-23,4,4.15,4,4.12,40141,0
2013-10-24,4.05,4.15,3.87,4,52500,0
2013-10-25,4.05,4.35,3.95,3.99,70967,0
2013-10-28,3.94,4.44,3.94,4.16,89100,0
2013-10-29,4.38,4.4,4.1,4.16,47300,0
2013-10-30,4.16,4.35,4.16,4.23,9900,0
2013-10-31,4.18,4.5,4.16,4.37,31112,0
2013-11-01,4.41,4.78,4.4,4.48,30100,0
2013-11-04,4.5,4.79,4.5,4.66,25400,0
2013-11-05,4.69,4.77,4.65,4.65,1700,0
2013-11-06,4.61,4.69,4.2,4.28,16200,0
2013-11-07,4.29,4.3,4.22,4.25,7300,0
2013-11-08,4.75,4.75,4.22,4.22,2500,0
2013-11-11,4.26,4.6,4.26,4.5,53400,0
2013-11-12,4.55,4.55,4.36,4.36,12800,0
2013-11-13,4.3,4.7,4.3,4.62,28700,0
2013-11-14,4.69,5,4.6,4.8,28900,0
2013-11-15,4.89,4.89,4.53,4.6,13400,0
2013-11-18,4.9,5,4.57,4.9,34602,0
2013-11-19,4.9,5.1,4.66,5.1,25200,0
2013-11-20,5.09,5.45,5.08,5.2,35700,0
2013-11-21,5.2,5.3,4.81,4.9,27900,0
2013-11-22,4.95,5.03,4.7801,5.03,2960,0
2013-11-25,5,5.16,4.72,4.86,9100,0
2013-11-26,4.85,4.94,4.6501,4.9,81145,0
2013-11-27,4.81,4.82,4.8,4.82,3800,0
2013-11-29,4.8401,4.8401,4.8401,4.8401,1038,0
2013-12-02,4.85,4.98,4.6,4.69,47200,0
2013-12-03,4.79,4.98,4.69,4.69,29693,0
2013-12-04,4.68,4.95,4.54,4.73,55500,0
2013-12-05,4.85,4.85,4.83,4.83,5400,0
2013-12-06,4.76,5.17,4.76,5.0301,60648,0
2013-12-09,5,5.05,4.94,5.05,36789,0
2013-12-10,5.13,5.13,5,5.01,8605,0
2013-12-11,5.15,5.65,5.01,5.4,192800,0
2013-12-12,5.4,5.61,5.3,5.31,102600,0
2013-12-13,5.34,5.62,5.0601,5.55,51122,0
2013-12-16,5.71,5.95,5.26,5.68,53277,0
2013-12-17,5.84,6.88,5.61,5.75,71500,0
2013-12-18,5.65,6.02,5.5,5.51,50100,0
2013-12-19,5.59,5.8,5.21,5.26,26700,0
2013-12-20,5.62,5.65,5.401,5.56,6150,0
2013-12-23,5.65,5.65,5.64,5.64,1296,0
2013-12-24,5.73,5.84,5.32,5.51,9300,0
2013-12-26,5.48,5.7743,5.271,5.73,21730,0
2013-12-27,5.65,5.94,5.64,5.94,30900,0
2013-12-30,5.94,6.1,5.82,5.98,19800,0
2013-12-31,5.98,6.25,5.58,6.25,64100,0
2014-01-02,6.25,6.25,5.85,6.2,24622,0
2014-01-03,6.16,6.6,6.16,6.6,84054,0
2014-01-06,6.55,7.24,6.42,7.18,164400,0
2014-01-07,7.11,7.4,6.69,7.3,140342,0
2014-01-08,7.2,7.34,7.2,7.3,32822,0
2014-01-09,7.27,7.3,6.8999,7.3,59399,0
2014-01-10,7.13,7.3,6.82,7.21,46400,0
2014-01-13,7.2099,7.2099,6.74,7.05,72718,0
2014-01-14,6.85,7.05,6.81,6.98,10600,0
2014-01-15,7.05,7.1,6.79,6.85,33800,0
2014-01-16,6.94,6.95,6.66,6.74,6500,0
2014-01-17,6.72,6.72,6.32,6.53,30102,0
2014-01-21,6.55,6.59,6.4,6.42,18100,0
2014-01-22,6.36,6.61,6.3,6.56,48700,0
2014-01-23,6.48,6.51,6.43,6.45,31800,0
2014-01-24,6.43,6.45,6.09,6.13,58400,0
2014-01-27,5.74,6.19,5.74,5.76,44600,0
2014-01-28,6.31,6.31,5.85,5.94,27500,0
2014-01-29,6.15,6.16,6,6.01,800,0
2014-01-30,6.3,6.31,5.94,6,10100,0
2014-01-31,5.9,6.05,5.9,5.94,29485,0
2014-02-03,6,6,5.554,5.64,23465,0
2014-02-04,5.55,5.99,5.55,5.72,42847,0
2014-02-05,5.61,5.99,5.5,5.99,26823,0
2014-02-06,5.89,5.89,5.61,5.74,22681,0
2014-02-07,5.7,6,5.61,5.7701,8018,0
2014-02-10,5.8,6.1,5.8,6.05,76113,0
2014-02-11,5.9,6.19,5.899,6.05,23653,0
2014-02-12,7.1,7.1,6.16,6.44,654355,0
2014-02-13,6.25,6.4,5.8,6.31,101271,0
2014-02-14,6.2915,6.2915,6.1,6.1101,29452,0
2014-02-18,6,6.34,5.95,6.02,32593,0
2014-02-19,6.26,6.41,6.16,6.25,37294,0
2014-02-20,6.38,6.38,6.3201,6.38,40500,0
2014-02-21,6.4,6.5,6.38,6.5,65126,0
2014-02-24,6.5,6.5,6.3,6.34,50635,0
2014-02-25,6.45,6.45,6.1,6.18,17625,0
2014-02-26,5.82,6.23,5.82,6.2,13661,0
2014-02-27,5.89,6.23,5.89,5.98,63191,0
2014-02-28,6.06,6.34,5.95,5.99,70230,0
2014-03-03,6.32,6.32,5.9,6.07,11672,0
2014-03-04,6.07,6.15,5.83,5.98,9816,0
2014-03-05,6.19,6.19,5.8801,5.93,5040,0
2014-03-06,5.88,6.06,5.53,5.72,71463,0
2014-03-07,5.74,5.85,5.74,5.85,8845,0
2014-03-10,5.83,5.83,5.741,5.76,4700,0
2014-03-11,5.7918,6,5.7918,6,25643,0
2014-03-12,6.17,6.17,5.75,5.95,24327,0
2014-03-13,5.89,6.28,5.8,6.06,62407,0
2014-03-14,6.11,6.15,6.05,6.05,3860,0
2014-03-17,6.0004,6.15,5.875,6.01,17179,0
2014-03-18,6.1299,6.33,6.074,6.3,10648,0
2014-03-19,6.279,6.279,6.04,6.24,19113,0
2014-03-20,6.24,6.25,6.2,6.2,3165,0
2014-03-21,6.19,6.36,6.16,6.261,15580,0
2014-03-24,6.25,6.31,6.2,6.21,23419,0
2014-03-25,6.21,6.36,6.17,6.2,43307,0
2014-03-26,6.24,6.3,6.15,6.3,68100,0
2014-03-27,6.25,6.25,6.04,6.23,9100,0
2014-03-28,6.18,6.2,6.1,6.17,10145,0
2014-03-31,6.2,6.41,6.1997,6.35,53645,0
2014-04-01,6.37,6.41,6,6.35,58814,0
2014-04-02,6.23,6.29,5.91,6.14,21606,0
2014-04-03,6.17,6.17,5.92,6.04,20403,0
2014-04-04,6.03,6.03,5.95,5.96,3820,0
2014-04-07,5.91,6.1,5.91,6,24645,0
2014-04-08,6.05,6.05,5.94,5.94,7468,0
2014-04-09,5.96,6.03,5.93,5.95,4759,0
2014-04-10,6,6.1299,6,6,2341,0
2014-04-11,5.96,5.9668,5.9,5.9,9015,0
2014-04-14,6.25,6.32,5.9401,6,63285,0
2014-04-15,6.02,6.1,5.9,5.9,28371,0
2014-04-16,6.03,6.09,5.94,5.94,9032,0
2014-04-17,5.97,6.12,5.9501,6,5229,0
2014-04-21,6.01,6.11,6,6.11,5204,0
2014-04-22,6.11,6.2,6.04,6.2,12643,0
2014-04-23,6.19,6.29,6.1501,6.29,25375,0
2014-04-24,6.21,6.27,5.99,5.99,52330,0
2014-04-25,6,6.1,5.9101,6,46554,0
2014-04-28,5.97,6.05,5.863,6.04,6300,0
2014-04-29,5.91,6.1,5.91,6,3571,0
2014-04-30,6.07,6.09,6.04,6.07,1288,0
2014-05-01,6.1,6.1,5.89,5.96,15500,0
2014-05-02,5.98,6.5,5.8901,5.96,12936,0
2014-05-05,5.89,6.09,5.89,5.95,20667,0
2014-05-06,5.98,5.98,5.9,5.94,3626,0
2014-05-07,5.88,5.91,5.85,5.9,11316,0
2014-05-08,5.85,5.85,5.611,5.82,6395,0
2014-05-09,5.85,5.99,5.78,5.81,6450,0
2014-05-12,5.85,6.12,5.63,5.69,20237,0
2014-05-13,5.69,5.89,5.69,5.88,859,0
2014-05-14,5.79,6.0472,5.77,5.79,2266,0
2014-05-15,5.69,5.93,5.586,5.93,5500,0
2014-05-19,5.86,6.02,5.2,5.45,13672,0
2014-05-20,5.33,5.63,5.15,5.44,35952,0
2014-05-21,5.3,5.63,5.3,5.48,39227,0
2014-05-22,5.33,5.46,5.15,5.33,66069,0
2014-05-23,5.31,5.36,5.24,5.27,21265,0
2014-05-27,5.4,5.7,5.4,5.61,27482,0
2014-05-28,5.5499,5.5499,5.24,5.5,8237,0
2014-05-29,5.54,5.84,5.54,5.84,8473,0
2014-05-30,6.01,6.14,5.85,6.02,148237,0
2014-06-02,6.25,6.25,5.85,5.9,103112,0
2014-06-03,5.99,6.01,5.9,5.94,27196,0
2014-06-04,6.01,6.01,5.8,5.8,14782,0
2014-06-05,5.9999,5.9999,5.56,5.56,40305,0
2014-06-06,5.7103,5.95,5.7103,5.87,15634,0
2014-06-09,5.95,6.01,5.87,5.96,27741,0
2014-06-10,5.96,6.06,5.96,6.02,25100,0
2014-06-11,6.03,6.04,5.97,6,7153,0
2014-06-12,6.08,6.12,6.01,6.1,67754,0
2014-06-13,6.13,6.15,6.11,6.14,19694,0
2014-06-16,6.15,6.3728,6.15,6.3,46491,0
2014-06-17,6.3,6.3,6.22,6.28,30017,0
2014-06-18,6.25,6.28,6.11,6.22,19258,0
2014-06-19,6.27,6.29,6.12,6.2,11332,0
2014-06-20,6.15,6.2568,6,6.16,13801,0
2014-06-23,6.05,6.16,6.01,6.04,11681,0
2014-06-24,6.1,6.15,6,6.09,54360,0
2014-06-25,5.87,6.13,5.671,5.72,103410,0
2014-06-26,5.63,5.83,5.63,5.65,63352,0
2014-06-27,5.76,5.99,5.73,5.99,27788,0
2014-06-30,5.95,6,5.66,5.77,28835,0
2014-07-01,5.8,5.94,5.8,5.82,2365,0
2014-07-02,5.81,5.81,5.77,5.78,4200,0
2014-07-03,5.71,5.9,5.71,5.84,8836,0
2014-07-07,6.02,6.04,5.84,5.95,4065,0
2014-07-08,5.95,5.95,5.85,5.88,4331,0
2014-07-09,5.88,5.89,5.8,5.89,6352,0
2014-07-10,5.79,5.79,5.65,5.72,22108,0
2014-07-11,5.75,5.9,5.72,5.78,3753,0
2014-07-14,5.85,5.89,5.65,5.83,21289,0
2014-07-15,5.76,5.87,5.76,5.83,3346,0
2014-07-16,5.8,6.04,5.78,6,26968,0
2014-07-17,6.1,6.18,5.78,5.81,57743,0
2014-07-18,5.9346,5.94,5.78,5.8199,31815,0
2014-07-21,5.83,5.9,5.61,5.78,15222,0
2014-07-22,5.78,5.9399,5.69,5.9,28614,0
2014-07-23,5.89,5.9,5.76,5.86,121772,0
2014-07-24,5.9,5.9,5.78,5.8,7701,0
2014-07-25,5.8,5.89,5.69,5.69,28550,0
2014-07-28,5.75,5.85,5.75,5.75,16379,0
2014-07-29,5.82,5.82,5.69,5.69,15762,0
2014-07-30,5.71,5.78,5.5,5.63,19219,0
2014-07-31,5.54,5.64,5.32,5.39,42030,0
2014-08-01,5.33,5.39,5.18,5.26,17953,0
2014-08-04,5.19,5.3,5.09,5.1,39935,0
2014-08-05,5.04,5.2,5.04,5.15,15489,0
2014-08-06,5.2,5.24,5.15,5.15,5253,0
2014-08-07,5.2,5.23,5.03,5.17,39670,0
2014-08-08,5.1664,5.1664,4.6704,5.0196,40847,0
2014-08-11,5.15,5.18,4.95,4.95,31816,0
2014-08-12,4.87,5.06,4.87,5,15399,0
2014-08-13,5.29,5.32,5.1,5.18,36850,0
2014-08-14,5.2,5.25,5.01,5.04,8836,0
2014-08-15,5.01,5.16,4.41,4.61,48696,0
2014-08-18,4.61,5.2201,4.55,5.22,27189,0
2014-08-19,5.22,5.22,4.9001,5.05,30808,0
2014-08-20,5.03,5.13,5.03,5.06,5328,0
2014-08-21,5.09,5.12,5.028,5.04,14187,0
2014-08-22,5,5.08,5,5,13441,0
2014-08-25,5.05,5.08,4.99,5.05,12757,0
2014-08-26,5.07,5.08,5,5,8896,0
2014-08-27,5,5.06,4.95,4.96,20710,0
2014-08-28,4.99,5.03,4.93,5,14830,0
2014-08-29,4.91,5.14,4.91,5,13375,0
2014-09-02,4.95,5,4.81,4.88,13378,0
2014-09-03,4.92,5.1,4.92,4.99,4944,0
2014-09-04,5.3821,5.3821,4.83,4.94,12205,0
2014-09-05,5.15,5.15,5.05,5.06,2700,0
2014-09-08,5.09,5.99,5.07,5.53,52906,0
2014-09-09,5.66,5.73,5.11,5.72,39431,0
2014-09-10,5.8,6.09,5.422,6.08,51003,0
2014-09-11,5.9,6.25,5.67,6.05,22659,0
2014-09-12,5.76,6.16,5.76,6.09,7636,0
2014-09-15,5.93,6,5.73,5.95,8144,0
2014-09-16,6.06,6.06,5.4,5.64,25719,0
2014-09-17,5.74,5.85,5.34,5.37,33053,0
2014-09-18,5.4,5.78,5.4,5.63,44912,0
2014-09-19,5.74,5.85,5.27,5.27,24789,0
2014-09-22,5.27,5.53,5.06,5.25,16567,0
2014-09-23,5.44,5.44,5.17,5.22,5953,0
2014-09-24,5.16,5.39,5.05,5.08,7603,0
2014-09-25,5.75,5.75,4.92,5.01,10551,0
2014-09-26,4.99,4.99,4.91,4.94,2614,0
2014-09-29,4.95,5.27,4.95,5.27,5040,0
2014-09-30,5.1,5.3,5,5.14,64442,0
2014-10-01,5.13,5.13,4.71,4.91,37263,0
2014-10-02,4.68,4.885,4.64,4.85,6916,0
2014-10-03,4.8,4.975,4.73,4.73,24058,0
2014-10-06,4.83,4.92,4.43,4.76,18361,0
2014-10-07,4.61,4.95,4.59,4.62,33646,0
2014-10-08,4.85,5.01,4.6301,5.01,40511,0
2014-10-09,4.85,4.92,4.7,4.77,12330,0
2014-10-10,4.76,4.85,4.76,4.84,12379,0
2014-10-13,4.91,4.97,4.8,4.8075,19947,0
2014-10-14,4.9,4.9,4.34,4.65,28119,0
2014-10-15,4.55,4.7699,4.48,4.73,11881,0
2014-10-16,4.68,4.71,4.62,4.67,23116,0
2014-10-17,5,5,4.59,4.645,3900,0
2014-10-20,4.6,4.92,4.6,4.64,2156,0
2014-10-21,5.01,5.09,4.9,5.09,76602,0
2014-10-22,5.15,5.85,5.13,5.801,254595,0
2014-10-23,5.86,5.86,5.48,5.75,14510,0
2014-10-24,5.46,5.619,5.25,5.57,20253,0
2014-10-27,5.48,5.59,5.26,5.59,3161,0
2014-10-28,5.62,5.75,5.5,5.53,7320,0
2014-10-29,5.54,5.81,5.5,5.71,18601,0
2014-10-30,5.53,5.87,5.334,5.55,13356,0
2014-10-31,5.91,5.91,5.5,5.6999,2828,0
2014-11-03,5.52,5.899,5.5,5.67,16678,0
2014-11-04,5.73,5.87,5.585,5.77,23231,0
2014-11-05,5.71,5.9,5.71,5.9,3365,0
2014-11-06,5.86,5.9,5.74,5.74,42900,0
2014-11-07,5.72,6.08,5.72,5.88,64984,0
2014-11-10,5.94,6.11,5.94,6,39920,0
2014-11-11,6.05,6.25,6,6.2,60694,0
2014-11-12,6.25,6.35,6.02,6.3,59327,0
2014-11-13,6.05,6.05,5.46,5.7336,193880,0
2014-11-14,5.86,6.04,5.65,5.95,58587,0
2014-11-17,6.025,6.025,5.55,5.55,41621,0
2014-11-18,5.86,5.86,5.57,5.57,9997,0
2014-11-19,5.67,5.73,5.39,5.44,17074,0
2014-11-20,5.4,5.59,5.3,5.33,19685,0
2014-11-21,5.3,5.65,5.3,5.4,4293,0
2014-11-24,5.43,5.5999,5.43,5.57,11965,0
2014-11-25,5.6,5.65,5.6,5.6,2693,0
2014-11-26,5.6,5.7399,5.57,5.57,53158,0
2014-11-28,5.67,5.86,5.65,5.76,23121,0
2014-12-01,5.8,5.96,5.8,5.9,32291,0
2014-12-02,5.9,5.93,5.9,5.9,5208,0
2014-12-03,5.9,6.115,5.9,6.08,54898,0
2014-12-04,6.05,6.0822,6.05,6.05,7651,0
2014-12-05,6.09,6.4299,5.75,6.01,44167,0
2014-12-08,6.02,6.1,5.37,6.1,114240,0
2014-12-09,6.15,6.32,6.02,6.295,17252,0
2014-12-10,6.22,6.59,6.1435,6.47,39543,0
2014-12-11,6.56,6.89,6.34,6.4,26241,0
2014-12-12,6.23,6.3,6.166,6.3,6452,0
2014-12-15,6.5,6.5,6.38,6.41,1626,0
2014-12-16,6.131,6.67,6.131,6.51,5477,0
2014-12-17,6.42,6.61,5.803,6.5525,86722,0
2014-12-18,6.46,6.64,6.4,6.5101,20206,0
2014-12-19,6.27,7,6.27,6.79,56422,0
2014-12-22,6.77,6.84,6.6,6.6,69244,0
2014-12-23,6.7,6.7,6.49,6.54,6481,0
2014-12-24,6.69,6.7,6.546,6.6,7389,0
2014-12-26,6.69,6.79,6.67,6.79,16803,0
2014-12-29,6.7,6.7,6.56,6.69,7693,0
2014-12-30,6.5601,6.59,6.355,6.56,12169,0
2014-12-31,6.6,6.79,6.6,6.71,1150,0
2015-01-02,6.52,6.6,6.32,6.43,13231,0
2015-01-05,6.6799,6.6799,6.48,6.65,1350,0
2015-01-06,6.72,6.75,6.5,6.75,4480,0
2015-01-07,6.96,7.3499,6.8601,7.01,31968,0
2015-01-08,7.15,7.75,6.9001,7.06,28797,0
2015-01-09,7.12,7.3,6.91,6.919,26944,0
2015-01-12,6.94,6.94,6.75,6.77,2479,0
2015-01-14,6.85,6.94,6.78,6.94,4352,0
2015-01-15,6.97,7,6.63,6.76,10637,0
2015-01-16,6.66,6.76,6.55,6.75,6030,0
2015-01-20,6.93,6.95,6.91,6.95,3547,0
2015-01-21,6.76,6.87,6.71,6.76,4000,0
2015-01-22,6.7801,6.7801,6.5,6.5,8445,0
2015-01-23,6.79,6.79,6.5899,6.61,3335,0
2015-01-26,6.69,6.69,6.55,6.56,2317,0
2015-01-27,6.5101,6.75,6.5101,6.64,5645,0
2015-01-28,6.75,6.75,6.33,6.4575,17594,0
2015-01-29,6.33,6.72,6.031,6.5,13801,0
2015-01-30,6.71,6.75,6.18,6.355,13001,0
2015-02-03,6.51,6.72,6.51,6.72,27053,0
2015-02-04,6.57,6.705,6.55,6.58,11221,0
2015-02-05,6.58,6.74,6.55,6.56,6700,0
2015-02-06,6.41,6.52,6.36,6.52,1008,0
2015-02-09,6.69,6.69,6.39,6.58,1302,0
2015-02-10,6.66,6.73,6.592,6.73,9172,0
2015-02-11,6.72,6.75,6.49,6.69,29540,0
2015-02-12,6.81,7,6.74,6.74,23510,0
2015-02-13,7.49,7.5,6.41,7,91296,0
2015-02-17,7.24,7.3,6.95,7.09,86691,0
2015-02-18,7.02,7.03,6.99,7,24926,0
2015-02-19,6.9101,6.9801,6.81,6.81,2306,0
2015-02-20,6.95,7.04,6.8,6.82,6765,0
2015-02-23,6.82,6.95,6.63,6.93,18373,0
2015-02-24,6.98,6.98,6.65,6.93,11314,0
2015-02-25,6.96,6.98,6.8201,6.98,6267,0
2015-02-26,7.05,7.05,6.78,6.9,6987,0
2015-02-27,6.98,7.12,6.95,7,3608,0
2015-03-02,6.91,7,6.77,6.81,13000,0
2015-03-03,7.01,7.05,6.75,6.93,12500,0
2015-03-04,6.1,6.36,6,6.22,624600,0
2015-03-05,6.2,6.34,6.08,6.08,46900,0
2015-03-06,6,6.21,6,6.05,44300,0
2015-03-09,6.16,6.29,6.16,6.19,29500,0
2015-03-10,6.2,6.2,6.1,6.11,38900,0
2015-03-11,6.15,6.21,6.15,6.16,36500,0
2015-03-12,6.1,6.26,6.1,6.15,45500,0
2015-03-13,6.21,6.21,5.88,5.99,71400,0
2015-03-16,5.94,6.15,5.88,5.99,37800,0
2015-03-17,6.18,6.18,5.98,6.06,46200,0
2015-03-18,5.98,6.04,5.95,6.01,52200,0
2015-03-19,6,6.05,5.96,6,60300,0
2015-03-20,6.02,6.05,5.96,6.05,63600,0
2015-03-23,6.05,6.35,5.96,6.11,41100,0
2015-03-24,6.09,6.65,6.06,6.64,48900,0
2015-03-25,6.53,6.53,6.06,6.39,74900,0
2015-03-26,6.32,6.32,6.16,6.2,24600,0
2015-03-27,6.21,6.3,6.17,6.3,14200,0
2015-03-30,6.22,6.47,6.18,6.44,23800,0
2015-03-31,6.26,6.47,6.22,6.35,24800,0
2015-04-01,6.35,6.49,6.25,6.3,14500,0
2015-04-02,6.28,6.32,6.21,6.32,5800,0
2015-04-06,6.24,6.45,6.07,6.34,34900,0
2015-04-07,6.44,6.5599,6.13,6.38,96800,0
2015-04-08,6.3,6.41,6.3,6.3,51400,0
2015-04-09,6.32,6.33,6.18,6.23,14669,0
2015-04-10,6.2,6.44,6.2,6.44,20000,0
2015-04-13,6.33,6.47,6.16,6.24,16500,0
2015-04-14,6.3,6.58,6.3,6.58,62100,0
2015-04-15,6.58,6.85,6.52,6.8,57143,0
2015-04-16,6.9,7.35,6.8,7.31,239308,0
2015-04-17,7.15,7.15,6.31,6.48,246700,0
2015-04-20,6.67,6.79,6.3,6.45,80261,0
2015-04-21,6.37,6.3745,6.01,6.18,67868,0
2015-04-22,6.08,6.21,5.95,6.14,95677,0
2015-04-23,6.7,6.7,6.08,6.48,176200,0
2015-04-24,6.49,6.5,6.27,6.38,11600,0
2015-04-27,6.57,6.57,6.23,6.3,12000,0
2015-04-28,6.29,6.6,6.28,6.39,13700,0
2015-04-29,6.27,6.47,6.27,6.45,11500,0
2015-04-30,6.37,6.37,6.23,6.25,22700,0
2015-05-01,6.28,6.41,6.23,6.37,5000,0
2015-05-04,6.4,6.4,6.13,6.3,14300,0
2015-05-05,6.12,6.39,6.12,6.39,8200,0
2015-05-06,6.18,6.3,6.18,6.255,3982,0
2015-05-07,6.248,6.248,6.09,6.14,21307,0
2015-05-08,6.09,6.29,6,6.25,21300,0
2015-05-11,6.14,6.22,6,6.15,18300,0
2015-05-12,6.0833,6.144,6.03,6.13,23635,0
2015-05-13,6.06,6.09,6,6.02,12900,0
2015-05-14,6.12,6.15,5.97,6,7000,0
2015-05-15,5.98,6.1396,5.98,6.08,12332,0
2015-05-18,6.06,6.13,6.02,6.11,23192,0
2015-05-19,6.13,6.15,6.06,6.06,1400,0
2015-05-20,6.19,6.2,6.1,6.2,9000,0
2015-05-21,6.19,6.19,6.07,6.16,6500,0
2015-05-22,6.08,6.3,6.02,6.3,15100,0
2015-05-26,6.3,6.3,6.0401,6.17,13990,0
2015-05-27,6.09,6.15,6.03,6.03,5700,0
2015-05-28,6.0102,6.17,6.0102,6.12,5100,0
2015-05-29,6.14,6.21,6.11,6.21,3500,0
2015-06-01,6.2484,6.2484,6.18,6.19,4660,0
2015-06-02,6.03,6.22,6,6.19,22428,0
2015-06-03,6.16,6.21,6.15,6.17,14800,0
2015-06-04,6.16,6.29,6.12,6.2,51300,0
2015-06-05,6.25,6.29,6.19,6.22,11400,0
2015-06-08,6.2,6.27,6.15,6.15,12200,0
2015-06-09,6.21,6.27,6.1,6.15,19885,0
2015-06-10,6.2,6.2,6.15,6.16,13034,0
2015-06-11,6.2,6.3,6,6,91374,0
2015-06-12,6.05,6.1,5.95,5.95,70500,0
2015-06-15,5.96,6,5.92,5.93,10200,0
2015-06-16,5.92,5.98,5.86,5.89,8900,0
2015-06-17,5.87,5.89,5.63,5.8,11800,0
2015-06-18,5.76,5.92,5.66,5.79,5900,0
2015-06-19,5.79,6.02,5.74,6.02,35100,0
2015-06-22,5.94,6,5.94,6,11700,0
2015-06-23,5.9,6,5.85,6,8648,0
2015-06-24,5.78,5.95,5.68,5.89,12800,0
2015-06-25,5.81,5.88,5.71,5.83,6900,0
2015-06-26,5.72,5.85,5.7,5.85,6400,0
2015-06-29,5.86,6,5.8,5.94,51800,0
2015-06-30,5.6,5.88,5.6,5.8,41627,0
2015-07-01,5.84,5.93,5.78,5.8,14100,0
2015-07-02,5.78,5.87,5.65,5.8,17300,0
2015-07-06,5.74,5.84,5.72,5.84,2100,0
2015-07-07,5.62,5.8,5.23,5.7,34300,0
2015-07-08,5.77,5.82,5.53,5.82,5000,0
2015-07-09,5.82,5.89,5.66,5.89,9700,0
2015-07-10,6.15,6.15,5.8,5.9,14800,0
2015-07-13,6,6,5.51,5.78,19600,0
2015-07-14,5.8,5.8,5.605,5.8,4265,0
2015-07-15,5.61,5.84,5.61,5.84,12607,0
2015-07-16,5.67,5.72,5.54,5.72,51600,0
2015-07-17,5.66,5.69,5.56,5.56,16600,0
2015-07-20,5.3,5.52,5.15,5.26,38300,0
2015-07-21,5.13,5.18,4.92,5,213900,0
2015-07-22,5.01,5.11,4.95,5,74000,0
2015-07-23,5,5.08,4.91,5.08,61300,0
2015-07-24,5.06,5.06,4.91,4.95,16800,0
2015-07-27,4.96,5.03,4.76,4.97,21600,0
2015-07-28,4.61,5.01,4.56,4.94,25500,0
2015-07-29,5.05,5.32,4.95,5.3,26400,0
2015-07-30,5.37,5.39,5.29,5.32,1100,0
2015-07-31,5.37,5.41,5.11,5.29,4500,0
2015-08-03,5.2172,5.36,5.2172,5.29,1696,0
2015-08-04,5.12,5.3,5.12,5.26,9800,0
2015-08-05,5.15,5.38,5.15,5.34,5100,0
2015-08-06,5.41,5.41,5.3066,5.3066,1402,0
2015-08-07,5.13,5.41,5.12,5.28,2900,0
2015-08-10,5.2,5.29,5.2,5.29,2100,0
2015-08-11,5.37,5.43,5.15,5.26,2782,0
2015-08-12,5.2,5.26,5.2,5.26,21400,0
2015-08-13,5.27,5.75,5.27,5.69,44100,0
2015-08-14,5.8,5.95,5.6,5.95,54600,0
2015-08-17,6,6,5.81,5.99,43100,0
2015-08-18,5.85,5.98,5.78,5.81,94400,0
2015-08-19,5.85,5.85,5.63,5.76,109700,0
2015-08-20,5.75,5.83,5.69,5.78,35100,0
2015-08-21,5.79,5.94,5.65,5.68,41700,0
2015-08-24,5.76,5.76,5.574,5.6499,14104,0
2015-08-25,5.73,5.89,5.3,5.66,45400,0
2015-08-26,5.74,5.94,5.57,5.75,11900,0
2015-08-27,5.61,5.84,5.51,5.51,11400,0
2015-08-28,5.51,5.93,5.51,5.57,8600,0
2015-08-31,5.93,5.93,5.6,5.63,8100,0
2015-09-01,5.72,5.85,5.62,5.68,46200,0
2015-09-02,5.7,5.7,5.51,5.51,42200,0
2015-09-03,5.6,5.8,5.51,5.51,29600,0
2015-09-04,5.53,5.67,5.53,5.59,3900,0
2015-09-08,5.94,5.94,5.4,5.7,33700,0
2015-09-09,5.65,5.7,5.5,5.68,24100,0
2015-09-10,5.62,5.797,5.31,5.5,30628,0
2015-09-11,5.41,5.69,5.41,5.56,7100,0
2015-09-14,5.64,5.64,5.44,5.56,9800,0
2015-09-15,5.55,5.55,5.35,5.45,10500,0
2015-09-16,5.48,5.6,5.34,5.46,19400,0
2015-09-17,5.43,5.59,5.34,5.55,16023,0
2015-09-18,5.36,5.73,5.31,5.31,18300,0
2015-09-21,5.44,5.55,5.44,5.46,17500,0
2015-09-22,5.29,5.5,5.29,5.47,36100,0
2015-09-23,5.55,5.63,5.43,5.43,11200,0
2015-09-24,5.36,5.45,5.29,5.43,11438,0
2015-09-25,5.4,5.49,5.31,5.31,15300,0
2015-09-28,5.25,5.4507,5.09,5.32,34207,0
2015-09-29,5.51,5.51,5.26,5.26,5800,0
2015-09-30,5.55,5.55,5.3,5.3,5300,0
2015-10-01,5.24,5.45,5.24,5.35,44500,0
2015-10-02,5.29,5.57,5.25,5.31,24000,0
2015-10-05,5.3501,5.3505,5.13,5.28,22127,0
2015-10-06,5.42,5.47,5.3,5.35,11200,0
2015-10-07,5.16,5.6,5.1,5.44,26400,0
2015-10-08,5.1,5.65,5.1,5.6,28100,0
2015-10-09,5.59,5.7,5.53,5.58,27400,0
2015-10-12,5.55,5.82,5.36,5.7499,16186,0
2015-10-13,5.73,5.84,5.52,5.52,12800,0
2015-10-14,5.37,5.56,5.23,5.23,14800,0
2015-10-15,5.51,5.53,5.21,5.42,7500,0
2015-10-16,5.3,5.47,5.3,5.38,9200,0
2015-10-19,5.38,5.4,5.21,5.37,36800,0
2015-10-20,5.32,5.4099,5.25,5.27,18206,0
2015-10-21,5.34,5.5,5.26,5.41,11500,0
2015-10-22,5.4,5.7,5.4,5.62,9200,0
2015-10-23,5.6,5.65,5.51,5.54,4500,0
2015-10-26,5.54,5.6,5.47,5.5,25300,0
2015-10-27,5.44,5.57,5.43,5.52,5500,0
2015-10-28,5.5,5.74,5.5,5.67,18700,0
2015-10-29,5.69,5.79,5.61,5.69,17100,0
2015-10-30,5.69,5.7,5.6,5.68,18300,0
2015-11-02,5.36,5.66,5.33,5.56,20797,0
2015-11-03,5.55,5.57,5.47,5.5,26700,0
2015-11-04,5.5,5.5,5.45,5.49,10783,0
2015-11-05,5.36,5.44,5.25,5.41,33100,0
2015-11-06,5.41,5.68,5.4,5.58,22500,0
2015-11-09,5.598,5.7,5.598,5.7,23153,0
2015-11-10,5.68,6.05,5.68,5.96,38300,0
2015-11-11,5.8,5.97,5.75,5.91,17800,0
2015-11-12,5.87,5.93,5.75,5.75,21000,0
2015-11-13,6.15,6.15,5.68,5.75,50100,0
2015-11-16,5.73,5.73,5.32,5.53,44900,0
2015-11-17,5.54,5.61,5.34,5.53,13500,0
2015-11-18,5.53,5.56,5.4,5.4,41900,0
2015-11-19,5.38,5.46,5.16,5.38,41900,0
2015-11-20,5.45,5.5,5.35,5.42,6400,0
2015-11-23,5.4,5.45,5.14,5.4,27000,0
2015-11-24,5.35,5.39,5.23,5.36,6700,0
2015-11-25,5.31,5.38,5.16,5.34,17500,0
2015-11-27,5.38,5.4,5.3,5.35,17200,0
2015-11-30,5.35,5.36,5.15,5.24,17100,0
2015-12-01,5.27,5.3,5.1,5.1001,22218,0
2015-12-02,5.1,5.2,5.1,5.2,5938,0
2015-12-03,5.11,5.24,4.91,5.2,56295,0
2015-12-04,5.16,5.27,5.11,5.19,8500,0
2015-12-07,5.14,5.32,5.06,5.09,28300,0
2015-12-08,5.1,5.19,4.96,5.04,9483,0
2015-12-09,4.95,5.05,4.79,5.01,25800,0
2015-12-10,4.94,5.13,4.85,5.02,14900,0
2015-12-11,5.03,5.05,4.74,4.9,9700,0
2015-12-14,4.88,4.95,4.81,4.88,16925,0
2015-12-15,5.11,5.11,4.86,5.05,12700,0
2015-12-16,4.98,4.98,4.82,4.82,11900,0
2015-12-17,4.92,4.95,4.8,4.95,10000,0
2015-12-18,4.99,4.99,4.62,4.74,48100,0
2015-12-21,4.82,5,4.76,4.77,24400,0
2015-12-22,4.8,4.84,4.67,4.74,43565,0
2015-12-23,4.75,4.97,4.63,4.86,58900,0
2015-12-24,4.85,4.9074,4.8285,4.83,13507,0
2015-12-28,4.83,5.12,4.68,5,27097,0
2015-12-29,5,5.3,4.9,5.27,10366,0
2015-12-30,5.22,5.27,5.1083,5.21,12901,0
2015-12-31,5.23,5.28,5,5.12,28818,0
2016-01-04,5.09,5.25,4.855,5.11,15590,0
2016-01-05,5.03,5.167,4.9486,5.1,14931,0
2016-01-06,5.0925,5.1,4.94,4.99,8456,0
2016-01-07,4.76,5.054,4.74,4.81,10098,0
2016-01-08,4.96,4.96,4.713,4.75,9126,0
2016-01-11,4.79,4.8,4.52,4.62,17865,0
2016-01-12,4.656,4.7,4.6,4.62,3500,0
2016-01-13,4.6252,4.6252,4.0965,4.139,12190,0
2016-01-14,4.26,4.26,4.13,4.17,9320,0
2016-01-15,4.055,4.18,3.99,4.07,58134,0
2016-01-19,4.28,4.31,4.2,4.29,1800,0
2016-01-20,4.35,4.35,4.0234,4.15,14741,0
2016-01-21,4.169,4.169,3.864,4.03,35119,0
2016-01-22,4.14,4.4518,4.14,4.43,18251,0
2016-01-25,4.45,4.45,4.32,4.32,1265,0
2016-01-26,4.3711,4.3711,4.32,4.32,6837,0
2016-01-27,4.4,4.4,4.06,4.25,4145,0
2016-01-28,4.1,4.1,4,4.07,7282,0
2016-01-29,4.06,4.35,4,4.09,19936,0
2016-02-01,4.342,4.342,4.25,4.3391,1600,0
2016-02-02,4.33,4.43,4.27,4.27,26445,0
2016-02-03,4.248,4.248,4.24,4.245,1800,0
2016-02-04,4.3604,4.4099,4.22,4.22,4649,0
2016-02-05,4.0501,4.37,3.8661,4.37,65836,0
2016-02-08,4.2,4.4,4.2,4.26,25943,0
2016-02-09,4.014,4.44,3.901,3.98,41977,0
2016-02-10,3.97,4.23,3.97,3.98,7588,0
2016-02-11,3.85,4.38,3.85,4,19200,0
2016-02-12,3.95,4.35,3.7494,3.98,113616,0
2016-02-16,4,4.24,3.83,4,16023,0
2016-02-17,4.02,4.08,3.8172,4.03,21397,0
2016-02-18,4,4.445,4,4.1346,258832,0
2016-02-19,4.15,4.2,4.01,4.08,52279,0
2016-02-22,4.18,4.18,4.1,4.15,7292,0
2016-02-23,4.1699,4.1699,3.805,4.02,22832,0
2016-02-24,3.94,4.05,3.8,3.96,12269,0
2016-02-25,3.825,3.994,3.82,3.9838,4498,0
2016-02-26,3.97,4.06,3.86,3.86,12342,0
2016-02-29,3.85,4.09,3.71,3.95,28586,0
2016-03-01,3.92,3.96,3.76,3.96,22153,0
2016-03-02,3.96,4,3.84,3.93,18511,0
2016-03-03,3.87,3.99,3.84,3.99,23580,0
2016-03-04,3.98,4.18,3.9,4.02,33862,0
2016-03-07,4.15,4.16,3.96,4.001,18474,0
2016-03-08,4.03,4.06,3.89,3.89,20537,0
2016-03-09,3.95,3.99,3.86,3.9,10480,0
2016-03-10,3.95,3.9665,3.95,3.9665,605,0
2016-03-11,3.9914,4,3.92,4,6750,0
2016-03-14,3.97,4,3.97,3.9899,6146,0
2016-03-15,3.99,4,3.97,4,1016,0
2016-03-16,4,4.1317,3.94,4,14290,0
2016-03-17,4.14,4.2999,3.91,4.015,10756,0
2016-03-18,4.06,4.06,3.91,3.91,37041,0
2016-03-21,3.95,4,3.82,3.82,4781,0
2016-03-22,3.83,3.9,3.62,3.82,10038,0
2016-03-23,3.79,3.805,3.7,3.7,17880,0
2016-03-24,3.75,3.75,3.54,3.68,16445,0
2016-03-28,3.64,3.74,3.635,3.635,9683,0
2016-03-29,3.5824,3.7,3.55,3.55,6507,0
2016-03-30,3.61,3.61,3.389,3.455,23913,0
2016-03-31,3.43,3.59,3.36,3.49,33281,0
2016-04-01,3.4505,3.4999,3.3,3.41,6379,0
2016-04-04,3.44,3.44,3.35,3.35,9300,0
2016-04-05,3.62,3.62,3.13,3.19,52329,0
2016-04-06,3.2,3.39,3.181,3.3,65499,0
2016-04-07,3.21,3.29,3.1109,3.2,27596,0
2016-04-08,3.1936,3.26,3.08,3.21,38118,0
2016-04-11,3.399,3.399,3.15,3.22,4700,0
2016-04-12,3.22,3.22,3.17,3.205,21534,0
2016-04-13,3.2,3.25,3.19,3.2,21311,0
2016-04-14,3.2,3.2,3.12,3.15,7407,0
2016-04-15,3.1265,3.19,3.1265,3.13,15330,0
2016-04-18,3.189,3.19,3.15,3.15,24907,0
2016-04-19,3.18,3.22,3.11,3.2,90383,0
2016-04-20,3.23,3.42,3.23,3.35,126226,0
2016-04-21,3.35,3.38,3.3,3.3386,29043,0
2016-04-22,3.3,3.35,3.28,3.34,74871,0
2016-04-25,3.34,3.35,3.31,3.3227,26446,0
2016-04-26,3.27,3.32,3.185,3.31,42572,0
2016-04-27,3.34,3.34,3.06,3.2199,42502,0
2016-04-28,3.23,3.26,3.17,3.17,58974,0
2016-04-29,3.22,3.23,3.15,3.18,35543,0
2016-05-02,3.19,3.22,3.1,3.1,95468,0
2016-05-03,3.1488,3.15,3.0792,3.1,46399,0
2016-05-04,3.1,3.19,3.08,3.126,11470,0
2016-05-05,3.18,3.2,3.1,3.19,11769,0
2016-05-06,3.1801,3.22,3.18,3.2,21874,0
2016-05-09,3.19,3.22,3.06,3.1,26741,0
2016-05-10,3.05,3.1985,3.05,3.18,24522,0
2016-05-11,3.21,3.2789,3.21,3.2584,25103,0
2016-05-12,3.35,3.35,3.11,3.16,50692,0
2016-05-13,3.1779,3.2,3.14,3.2,10899,0
2016-05-16,3.17,3.2,3.14,3.17,7450,0
2016-05-17,3.13,3.2,3.13,3.14,11443,0
2016-05-18,3.14,3.22,3.1,3.2199,41936,0
2016-05-19,3.19,3.2,3.12,3.14,25141,0
2016-05-20,3.15,3.23,3.15,3.2,13560,0
2016-05-23,3.23,3.23,3.1801,3.2,9170,0
2016-05-24,3.18,3.23,3.1,3.11,33195,0
2016-05-25,3.15,3.2,3.15,3.17,13160,0
2016-05-26,3.1853,3.2,3.1853,3.19,1700,0
2016-05-27,3.2,3.2,3.17,3.2,19730,0
2016-05-31,3.17,3.23,3.15,3.19,25951,0
2016-06-01,3.12,3.19,3.11,3.12,14731,0
2016-06-02,3.1,3.26,3.1,3.19,23833,0
2016-06-03,3.15,3.21,3.15,3.21,10203,0
2016-06-06,3.23,3.26,3.14,3.21,8410,0
2016-06-07,3.2,3.23,3.2,3.2,5585,0
2016-06-08,3.24,3.325,3.22,3.22,4100,0
2016-06-09,3.21,3.23,3.19,3.19,8630,0
2016-06-10,3.2,3.21,3.12,3.12,1459,0
2016-06-13,3.18,3.1999,3.11,3.16,3600,0
2016-06-14,3.19,3.2,3.13,3.13,5700,0
2016-06-15,3.131,3.17,3.13,3.13,12750,0
2016-06-16,3.12,3.1498,3.12,3.12,7498,0
2016-06-17,3.15,3.15,3.11,3.13,15625,0
2016-06-20,3.155,3.155,3,3.0101,39342,0
2016-06-21,3,3.11,3,3.02,11693,0
2016-06-22,3.13,3.14,3.02,3.02,7480,0
2016-06-23,3.0035,3.04,3,3,6459,0
2016-06-24,2.95,3.05,2.83,3,19266,0
2016-06-27,2.884,3,2.84,2.94,8519,0
2016-06-28,2.8865,3,2.84,2.98,11450,0
2016-06-29,3.1,3.1,2.83,2.88,72455,0
2016-06-30,2.9,2.9,2.4,2.4,274306,0
2016-07-01,2.5685,2.5685,2.46,2.46,60416,0
2016-07-05,2.46,2.4628,2.41,2.45,41919,0
2016-07-06,2.53,2.54,2.3,2.38,41853,0
2016-07-07,2.38,2.4,2.3,2.4,82567,0
2016-07-08,2.53,2.53,2.38,2.41,60122,0
2016-07-11,2.4,2.53,2.33,2.37,15292,0
2016-07-12,2.39,2.41,2.13,2.18,106863,0
2016-07-13,2.13,2.2,2.1,2.18,127588,0
2016-07-14,2.2,2.2,2.12,2.12,16895,0
2016-07-15,2.2,2.2,2.11,2.19,44374,0
2016-07-18,2.23,2.23,2.1,2.11,42355,0
2016-07-19,2.14,2.14,2.1,2.13,21530,0
2016-07-20,2.15,2.27,2.149,2.27,23606,0
2016-07-21,2.3,2.43,2.2725,2.34,41249,0
2016-07-22,2.3499,2.36,2.3,2.3211,7836,0
2016-07-25,2.34,2.36,2.3,2.34,4533,0
2016-07-26,2.3,2.34,2.18,2.22,15339,0
2016-07-27,2.23,2.35,2.2,2.22,4650,0
2016-07-28,2.22,2.35,2.2,2.34,13536,0
2016-07-29,2.35,2.35,2.22,2.25,2956,0
2016-08-01,2.24,2.36,2.22,2.35,22423,0
2016-08-02,2.3,2.36,2.29,2.36,10971,0
2016-08-03,2.36,2.39,2.301,2.3899,3350,0
2016-08-04,2.36,2.39,2.232,2.2384,75767,0
2016-08-05,2.31,2.38,2.16,2.37,121771,0
2016-08-08,2.39,2.39,2.23,2.32,90262,0
2016-08-09,2.3,2.44,2.3,2.4,28348,0
2016-08-10,2.4433,2.59,2.4,2.56,17485,0
2016-08-11,2.57,2.57,2.2101,2.4048,63814,0
2016-08-12,2.35,2.47,2.25,2.4101,86127,0
2016-08-15,2.45,2.5,2.38,2.38,11285,0
2016-08-16,2.52,2.9908,2.4,2.54,155675,0
2016-08-17,2.51,2.57,2.4171,2.5,17078,0
2016-08-18,2.45,2.57,2.33,2.518,47405,0
2016-08-19,2.49,2.55,2.41,2.55,7075,0
2016-08-22,2.52,2.61,2.42,2.55,12392,0
2016-08-23,2.5,2.6,2.4301,2.52,18001,0
2016-08-24,2.46,2.5,2.4,2.47,124127,0
2016-08-25,2.48,2.5,2.3889,2.48,7296,0
2016-08-26,2.5,2.5,2.44,2.47,6970,0
2016-08-29,2.4176,2.52,2.41,2.4499,11873,0
2016-08-30,2.43,2.569,2.21,2.2799,13162,0
2016-08-31,2.26,2.5,2.12,2.41,41618,0
2016-09-01,2.4,2.5069,2.29,2.32,15149,0
2016-09-02,2.37,2.53,2.3301,2.46,22135,0
2016-09-06,2.51,2.56,2.39,2.54,8213,0
2016-09-07,2.55,2.86,2.45,2.63,18608,0
2016-09-08,2.52,2.64,2.3688,2.39,42451,0
2016-09-09,2.38,2.4,2.36,2.36,14318,0
2016-09-12,2.39,2.5,2.2584,2.5,54649,0
2016-09-13,2.56,2.6086,2.3433,2.39,35256,0
2016-09-14,2.37,2.37,2.25,2.32,28028,0
2016-09-15,2.33,2.53,2.33,2.52,7300,0
2016-09-16,2.4,2.41,2.25,2.25,45963,0
2016-09-19,2.29,2.3,2.26,2.28,19501,0
2016-09-20,2.3,2.3,2.2,2.24,8295,0
2016-09-21,2.2,2.2948,2.1676,2.2,48900,0
2016-09-22,2.25,2.31,2.25,2.26,6839,0
2016-09-23,2.23,2.284,2.23,2.26,6137,0
2016-09-26,2.25,2.5,2.19,2.25,244588,0
2016-09-27,2.34,2.37,2.2601,2.325,10842,0
2016-09-28,2.37,2.44,2.28,2.4001,15388,0
2016-09-29,2.36,2.3856,2.36,2.36,1657,0
2016-09-30,2.389,2.4,2.37,2.39,10706,0
2016-10-03,2.41,2.45,2.3999,2.44,12631,0
2016-10-04,2.44,2.46,2.32,2.3899,22154,0
2016-10-05,2.35,2.465,2.33,2.36,1400,0
2016-10-06,2.33,2.3301,2.2646,2.31,5800,0
2016-10-07,2.36,2.367,2.3064,2.36,8141,0
2016-10-10,2.32,2.4,2.32,2.375,3165,0
2016-10-11,2.41,2.41,2.19,2.29,81538,0
2016-10-12,2.27,2.39,2.27,2.37,41031,0
2016-10-13,2.33,2.45,2.25,2.37,154785,0
2016-10-14,2.34,2.34,2.05,2.26,147189,0
2016-10-17,2.21,2.3,2.21,2.22,47633,0
2016-10-18,2.2,2.24,2.2,2.22,5451,0
2016-10-19,2.2,2.2971,2.2,2.22,67427,0
2016-10-20,2.2001,2.31,2.2,2.27,68370,0
2016-10-21,2.27,2.28,2.25,2.25,302,0
2016-10-24,2.2129,2.23,2.17,2.2,4251,0
2016-10-25,2.2229,2.23,1.927,2.09,195708,0
2016-10-26,2.05,2.18,1.881,2.15,83647,0
2016-10-27,2.1861,2.1861,2.07,2.0842,11394,0
2016-10-28,2.07,2.2716,2.07,2.19,5155,0
2016-10-31,2.19,2.2,2.09,2.14,20513,0
2016-11-01,2.0701,2.18,1.9,1.95,83902,0
2016-11-02,2.04,2.04,1.82,1.82,27802,0
2016-11-03,1.89,2.04,1.87,1.93,14425,0
2016-11-04,2.02,2.02,1.9,1.92,2353,0
2016-11-07,2,2.09,1.95,1.96,9187,0
2016-11-08,2,2.12,1.98,2.07,17447,0
2016-11-09,1.963,2.2,1.96,2.17,95125,0
2016-11-10,2.17,2.45,2.0999,2.32,53940,0
2016-11-11,2.35,2.5,2.32,2.49,45107,0
2016-11-14,2.4082,2.665,2.33,2.51,38028,0
2016-11-15,2.6,2.738,2.44,2.49,11335,0
2016-11-16,2.34,2.523,2.2644,2.38,7206,0
2016-11-17,2.4414,2.501,2.3536,2.3536,7760,0
2016-11-18,2.3,2.43,2.3,2.4,21961,0
2016-11-21,2.4099,2.44,2.3624,2.43,5550,0
2016-11-22,2.4,2.41,2.31,2.32,18560,0
2016-11-23,2.32,2.43,2.31,2.43,16624,0
2016-11-25,2.38,2.4396,2.38,2.43,4177,0
2016-11-28,2.43,2.49,2.41,2.49,12952,0
2016-11-29,2.47,2.56,2.21,2.37,26923,0
2016-11-30,2.3866,2.409,2.31,2.3824,19387,0
2016-12-01,2.3035,2.43,2.22,2.38,36024,0
2016-12-02,2.37,2.43,2.32,2.32,7437,0
2016-12-05,2.36,2.4,2.264,2.3076,35432,0
2016-12-06,2.34,2.35,2.2407,2.26,67664,0
2016-12-07,2.33,2.33,2.24,2.26,34305,0
2016-12-08,2.35,2.46,2.28,2.29,101534,0
2016-12-09,2.19,2.28,2.11,2.11,78709,0
2016-12-12,2.15,2.24,2.02,2.0999,83040,0
2016-12-13,2.12,2.16,2.095,2.12,30205,0
2016-12-14,2.16,2.3687,2.0661,2.25,58364,0
2016-12-15,2.25,2.28,2.01,2.15,50437,0
2016-12-16,2.18,2.2,2.07,2.1105,46370,0
2016-12-19,2.11,2.1497,2.01,2.06,56950,0
2016-12-20,2.05,2.1452,2.02,2.0801,70103,0
2016-12-21,2.1,2.26,2.1,2.1626,75414,0
2016-12-22,2.2,2.2316,2.09,2.18,30225,0
2016-12-23,2.1872,2.1872,2.09,2.09,13616,0
2016-12-27,2.09,2.133,2,2.01,62974,0
2016-12-28,2.01,2.1,2.01,2.06,63893,0
2016-12-29,2.04,2.16,2.01,2.03,58896,0
2016-12-30,2.02,2.15,2,2.02,103953,0
2017-01-03,2.01,2.19,2.01,2.1,47706,0
2017-01-04,2.1341,2.23,2.07,2.1,73614,0
2017-01-05,2.13,2.2,2.1,2.1,33546,0
2017-01-06,2.14,2.2,2.1,2.13,24632,0
2017-01-09,2.15,2.15,2.12,2.14,7745,0
2017-01-10,2.1892,2.19,2.11,2.11,23484,0
2017-01-11,2.12,2.21,2.11,2.16,53122,0
2017-01-12,2.2,2.2,2.19,2.19,2170,0
2017-01-13,2.13,2.4,2.12,2.4,43243,0
2017-01-17,2.48,2.48,2.25,2.37,99211,0
2017-01-18,2.39,2.52,2.23,2.39,38160,0
2017-01-19,2.43,2.49,2.27,2.4,25204,0
2017-01-20,2.334,2.49,2.334,2.49,19982,0
2017-01-23,2.49,2.49,2.29,2.38,36583,0
2017-01-24,2.3082,2.55,2.3082,2.45,37596,0
2017-01-25,2.51,2.51,2.38,2.49,66541,0
2017-01-26,2.46,2.49,2.37,2.41,9027,0
2017-01-27,2.45,2.45,2.43,2.43,451,0
2017-01-30,2.39,2.5399,2.3601,2.38,16867,0
2017-01-31,2.35,2.48,2.35,2.38,27020,0
2017-02-01,2.4,2.46,2.4,2.4,40917,0
2017-02-02,2.44,2.6,2.44,2.59,27481,0
2017-02-03,2.54,2.54,2.15,2.1901,178670,0
2017-02-06,2.18,2.18,1.93,1.9896,153075,0
2017-02-07,1.99,2.0384,1.96,2.03,45151,0
2017-02-08,2.05,2.08,1.96,2.01,20752,0
2017-02-09,2.01,2.115,2.01,2.0499,38217,0
2017-02-10,2.06,2.17,2.06,2.14,113849,0
2017-02-13,2.18,2.22,2.04,2.04,62796,0
2017-02-14,2.04,2.05,2.01,2.03,46071,0
2017-02-15,2.02,2.08,2.02,2.04,71179,0
2017-02-16,2.02,2.18,2.02,2.15,44553,0
2017-02-17,2.1,2.17,2.065,2.17,4401,0
2017-02-21,2.25,2.2712,2.1227,2.2,75384,0
2017-02-22,2.22,2.2798,2.19,2.19,66246,0
2017-02-23,2.1784,2.19,2.1725,2.1725,1026,0
2017-02-24,2.17,2.24,2.12,2.12,40690,0
2017-02-27,2.13,2.17,2.1,2.15,16184,0
2017-02-28,2.101,2.2582,2.05,2.1,86005,0
2017-03-01,2.137,2.2,2.1,2.1,37713,0
2017-03-02,2.15,2.19,2.11,2.18,26895,0
2017-03-03,2.2,2.2,2.16,2.18,4969,0
2017-03-06,2.1933,2.1933,2.14,2.17,34786,0
2017-03-07,2.15,2.1751,2.14,2.14,22161,0
2017-03-08,2.15,2.1564,2.14,2.14,10966,0
2017-03-09,2.1432,2.1508,2.14,2.1508,2278,0
2017-03-10,2.16,2.16,2.06,2.06,9006,0
2017-03-13,2.11,2.1299,2.08,2.1299,16518,0
2017-03-14,2.09,2.15,2.03,2.15,41803,0
2017-03-15,2.15,2.19,2.03,2.12,55983,0
2017-03-16,2.18,2.18,2.11,2.14,20699,0
2017-03-17,2.15,2.18,2.07,2.09,19167,0
2017-03-20,2.17,2.17,2.11,2.11,10211,0
2017-03-21,2.13,2.14,2.09,2.14,5711,0
2017-03-22,2.12,2.12,2.02,2.07,21337,0
2017-03-23,2.07,2.11,2.07,2.0832,20152,0
2017-03-24,2.1,2.11,2,2.01,78819,0
2017-03-27,2.02,2.0408,2,2.02,12656,0
2017-03-28,2.03,2.165,2,2.06,42130,0
2017-03-29,2.1031,2.13,2.02,2.05,46060,0
2017-03-30,2.08,2.14,2.07,2.1,31983,0
2017-03-31,2.11,2.11,2,2.05,12268,0
2017-04-03,2.05,2.0593,2,2.01,28909,0
2017-04-04,2.08,2.08,2,2,23899,0
2017-04-05,2.02,2.08,2,2,162034,0
2017-04-06,2.09,2.14,2.03,2.03,26607,0
2017-04-07,2.03,2.06,2,2.01,46596,0
2017-04-10,2.03,2.05,1.81,1.96,63068,0
2017-04-11,1.99,2,1.85,1.89,75302,0
2017-04-12,1.98,1.98,1.84,1.84,71372,0
2017-04-13,1.9,1.91,1.85,1.85,35429,0
2017-04-17,1.88,1.91,1.79,1.88,22467,0
2017-04-18,1.88,1.91,1.77,1.79,24290,0
2017-04-19,1.8,1.8713,1.79,1.85,27295,0
2017-04-20,1.9,1.97,1.8601,1.87,37106,0
2017-04-21,1.96,1.98,1.93,1.975,10366,0
2017-04-24,2.03,2.03,1.85,1.97,34510,0
2017-04-25,1.92,2.03,1.86,1.95,13689,0
2017-04-26,2.01,2.01,1.92,1.94,18416,0
2017-04-27,1.98,2.01,1.8556,2.01,22214,0
2017-04-28,2.03,2.03,1.95,1.95,28643,0
2017-05-01,1.98,2.02,1.91,1.96,22221,0
2017-05-02,2,2.01,1.9,1.93,18444,0
2017-05-03,1.98,1.98,1.85,1.893,17051,0
2017-05-04,1.93,1.98,1.809,1.95,76215,0
2017-05-05,1.96,2,1.9,2,11238,0
2017-05-08,1.95,1.99,1.8,1.9,14201,0
2017-05-09,1.9,1.97,1.72,1.84,29194,0
2017-05-10,1.8673,1.8713,1.78,1.83,33970,0
2017-05-11,1.86,1.9,1.83,1.88,46681,0
2017-05-12,1.92,2.01,1.8883,1.98,41187,0
2017-05-15,1.97,2.02,1.91,2.02,72563,0
2017-05-16,2.0175,2.07,2.01,2.02,52742,0
2017-05-17,2.02,2.04,2.01,2.02,67835,0
2017-05-18,1.99,2.06,1.97,1.98,15597,0
2017-05-19,1.98,1.98,1.87,1.8901,18832,0
2017-05-22,1.89,1.98,1.89,1.95,32491,0
2017-05-23,1.95,1.967,1.94,1.94,17324,0
2017-05-24,1.9439,1.96,1.9439,1.95,8051,0
2017-05-25,1.94,2.09,1.94,2.01,65337,0
2017-05-26,1.98,2.014,1.9,1.91,9569,0
2017-05-30,1.9,1.9657,1.8401,1.87,16416,0
2017-05-31,1.9081,2.09,1.9048,1.9684,35961,0
2017-06-01,1.97,1.97,1.8001,1.86,98862,0
2017-06-02,1.89,1.92,1.81,1.86,17513,0
2017-06-05,1.86,1.9,1.86,1.88,9987,0
2017-06-06,1.83,1.92,1.83,1.87,8633,0
2017-06-07,1.89,2.01,1.8,1.84,44267,0
2017-06-08,1.82,1.91,1.82,1.9,15120,0
2017-06-09,1.87,1.96,1.87,1.8869,24785,0
2017-06-12,1.86,1.92,1.82,1.86,24962,0
2017-06-13,1.868,2.05,1.86,1.94,105953,0
2017-06-14,1.96,2.02,1.9299,1.93,21085,0
2017-06-15,1.9,1.98,1.87,1.87,30723,0
2017-06-16,1.98,2.02,1.87,1.96,33657,0
2017-06-19,1.94,1.94,1.71,1.75,179519,0
2017-06-20,1.8,1.96,1.77,1.82,86782,0
2017-06-21,1.81,1.81,1.71,1.75,57498,0
2017-06-22,1.76,1.8,1.5399,1.76,330467,0
2017-06-23,1.76,1.9,1.76,1.78,129829,0
2017-06-26,1.85,1.94,1.81,1.88,28690,0
2017-06-27,1.88,2,1.85,1.96,75892,0
2017-06-28,1.9369,2.05,1.9369,1.98,42128,0
2017-06-29,2.04,2.04,1.91,1.95,44208,0
2017-06-30,1.94,2.02,1.94,1.95,43679,0
2017-07-03,2.0101,2.05,2.0101,2.04,9629,0
2017-07-05,2.03,2.04,2.0281,2.03,4866,0
2017-07-06,1.959,2.06,1.959,2.06,2070,0
2017-07-07,1.9948,2.06,1.93,2.01,12358,0
2017-07-10,2.0189,2.06,2,2.04,40355,0
2017-07-11,2.0101,2.09,2.01,2.05,18497,0
2017-07-12,2.04,2.09,2.04,2.06,10014,0
2017-07-13,2.09,2.1,2.06,2.08,17120,0
2017-07-14,2.0805,2.1,1.99,1.99,5861,0
2017-07-17,2,2.08,2,2.08,1361,0
2017-07-18,2.05,2.19,2.05,2.1,35232,0
2017-07-19,2.1406,2.18,2.06,2.08,7833,0
2017-07-20,2.05,2.13,2.025,2.12,23390,0
2017-07-21,2.15,2.2,1.97,2.05,45617,0
2017-07-24,2.03,2.24,2.03,2.2,56083,0
2017-07-25,2.2,2.4,2.2,2.29,87315,0
2017-07-26,2.34,2.49,2.19,2.22,69720,0
2017-07-27,2.2,2.32,2.1347,2.1347,67747,0
2017-07-28,2.11,2.27,2.11,2.2501,19406,0
2017-07-31,2.28,2.38,2.27,2.36,31383,0
2017-08-01,2.16,2.44,2.16,2.34,4721,0
2017-08-02,2.33,2.46,2.27,2.4,1811,0
2017-08-03,2.36,2.39,2.3,2.35,19128,0
2017-08-04,2.31,2.36,2.22,2.2701,25166,0
2017-08-07,2.2457,2.41,2.21,2.37,16317,0
2017-08-08,2.4,2.45,2.281,2.33,25297,0
2017-08-09,2.39,2.39,2.2806,2.29,3947,0
2017-08-10,2.51,2.52,2.27,2.3,26697,0
2017-08-11,2.2864,2.38,2.101,2.18,23344,0
2017-08-14,2.31,2.46,2.2471,2.4,247379,0
2017-08-15,2.4,3.38,2.34,2.68,1276059,0
2017-08-16,2.67,3.12,2.67,3.05,352013,0
2017-08-17,3.14,3.33,3.06,3.21,247963,0
2017-08-18,3.35,3.37,3.01,3.2,193895,0
2017-08-21,3.25,4.1,3.18,3.422,1534115,0
2017-08-22,3.73,3.75,3.11,3.44,382523,0
2017-08-23,3.5,3.5447,3.38,3.47,190788,0
2017-08-24,3.54,3.54,3.34,3.5,111861,0
2017-08-25,3.54,3.8275,3.36,3.5,336764,0
2017-08-28,3.54,3.61,3.4,3.47,182974,0
2017-08-29,3.48,3.52,3.42,3.43,119670,0
2017-08-30,3.25,3.43,3.21,3.27,165745,0
2017-08-31,3.23,3.27,3.01,3.17,104933,0
2017-09-01,3.11,3.4,3.11,3.34,96085,0
2017-09-05,3.39,3.75,3.21,3.68,333166,0
2017-09-06,3.55,3.76,3.52,3.74,166571,0
2017-09-07,3.86,3.97,3.5,3.67,174812,0
2017-09-08,3.79,3.85,3.7101,3.78,149101,0
2017-09-11,3.55,3.6127,3.22,3.49,301985,0
2017-09-12,3.26,3.51,3.25,3.43,214087,0
2017-09-13,3.37,3.59,3.37,3.57,172409,0
2017-09-14,3.5,3.7,3.37,3.59,145933,0
2017-09-15,3.56,3.7,3.545,3.7,125580,0
2017-09-18,3.7,3.7,3.25,3.5,166496,0
2017-09-19,3.58,3.64,3.4,3.51,115469,0
2017-09-20,3.5,3.59,3.4001,3.54,58389,0
2017-09-21,3.48,3.68,3.43,3.65,129318,0
2017-09-22,3.61,3.6797,3.55,3.65,51304,0
2017-09-25,3.52,3.62,3.35,3.41,108874,0
2017-09-26,3.44,3.56,3.361,3.43,38290,0
2017-09-27,3.44,3.48,3.4,3.47,28790,0
2017-09-28,3.5,3.6,3.4,3.49,54562,0
2017-09-29,3.57,3.57,3.5,3.52,22633,0
2017-10-02,3.56,3.85,3.51,3.78,419121,0
2017-10-03,3.79,4,3.7689,3.97,260118,0
2017-10-04,4,4.2,3.99,4.02,378722,0
2017-10-05,4.03,4.1045,3.71,3.9,148920,0
2017-10-06,3.87,3.89,3.51,3.7,133908,0
2017-10-09,3.7,3.7047,3.5,3.55,111301,0
2017-10-10,3.5,3.5894,3.36,3.42,187651,0
2017-10-11,3.44,3.56,3.4132,3.51,59022,0
2017-10-12,3.58,3.5882,3.41,3.42,93373,0
2017-10-13,3.42,3.43,3.22,3.32,148620,0
2017-10-16,3.32,3.35,3.16,3.29,77174,0
2017-10-17,3.32,3.36,3.2755,3.33,29850,0
2017-10-18,3.36,3.47,3.3242,3.4092,41878,0
2017-10-19,3.35,3.4,3.28,3.28,15080,0
2017-10-20,3.3,3.35,3.1855,3.29,71204,0
2017-10-23,3.3,3.3,3.2,3.2,44217,0
2017-10-24,3.2,3.322,3.12,3.163,52448,0
2017-10-25,3.13,3.22,3.05,3.12,82350,0
2017-10-26,3.15,3.15,3.0725,3.15,24006,0
2017-10-27,3.18,3.19,3.1157,3.17,12392,0
2017-10-30,3.1966,3.25,3.18,3.22,25422,0
2017-10-31,3.22,3.3982,3.22,3.22,44725,0
2017-11-01,3.28,3.29,3.11,3.12,10913,0
2017-11-02,3.1,3.1,2.82,2.96,40374,0
2017-11-03,2.99,3.08,2.85,3.08,54893,0
2017-11-06,3.08,3.18,3.04,3.11,61241,0
2017-11-07,3.13,3.17,3.08,3.15,20997,0
2017-11-08,3.14,3.25,3.1313,3.25,19623,0
2017-11-09,3.3,3.32,3.141,3.16,51020,0
2017-11-10,3.13,3.2,3.13,3.14,29343,0
