Date,Open,High,Low,Close,Volume,OpenInt
2014-04-03,8.26,8.48,7.67,8,3351231,0
2014-04-04,8.14,8.14,7.95,7.95,363555,0
2014-04-07,7.85,8.04,7.78,8,86017,0
2014-04-08,7.77,8.04,7.77,8.04,94113,0
2014-04-09,8.06,8.06,7.95,7.95,61205,0
2014-04-10,8.04,8.0586,7.95,8,13453,0
2014-04-11,8,8,7.76,7.97,31854,0
2014-04-14,7.95,8.03,7.95,8.02,10437,0
2014-04-15,7.96,8.01,7.76,8,32889,0
2014-04-16,8.02,8.25,7.92,8,66544,0
2014-04-17,8.03,8.1599,8.01,8.1399,10554,0
2014-04-21,8.13,8.18,8,8.01,32521,0
2014-04-22,8.08,8.23,8,8,44985,0
2014-04-23,8.11,8.18,7.91,8.18,5757,0
2014-04-24,8.23,8.23,7.86,8.17,27779,0
2014-04-25,8.1,8.22,8.02,8.19,16288,0
2014-04-28,8.13,8.316,7.93,7.99,101038,0
2014-04-29,8.05,8.05,7.45,7.47,30513,0
2014-04-30,7.47,7.62,7.4,7.55,21120,0
2014-05-01,7.56,7.81,7.37,7.4,82420,0
2014-05-02,7.697,7.697,7.41,7.47,46050,0
2014-05-05,7.33,7.34,6.996,7.34,125050,0
2014-05-06,7.23,7.25,7,7.05,55733,0
2014-05-07,7.1,7.105,7,7.02,39243,0
2014-05-08,7.1,7.125,6.802,6.822,3450,0
2014-05-09,6.76,6.82,6.1,6.62,21741,0
2014-05-12,6.8,7.02,6.79,6.8,749,0
2014-05-13,6.8,6.8,6.5,6.56,20909,0
2014-05-14,6.52,6.74,6.5,6.56,3391,0
2014-05-15,6.6,6.79,6.55,6.6,13870,0
2014-05-16,7,7,6.85,6.98,3175,0
2014-05-19,6.9,7.25,6.626,7.08,37974,0
2014-05-20,6.99,7.29,6.52,7.1,10931,0
2014-05-21,6.9,7.055,6.75,7.0399,14956,0
2014-05-22,6.905,7.015,6.5,6.9,10325,0
2014-05-23,6.94,7,6.881,6.96,3718,0
2014-05-27,7,7.05,6.97,6.97,4652,0
2014-05-28,6.965,7.0472,6.735,6.9,10886,0
2014-05-29,7.1,7.1,6.908,6.91,39500,0
2014-05-30,6.99,7.25,6.67,7.1,3355,0
2014-06-02,7.15,7.25,7.1,7.17,11716,0
2014-06-03,7.19,7.48,7.1,7.35,15016,0
2014-06-04,7.375,7.83,7.375,7.51,22455,0
2014-06-05,7.68,7.94,7.47,7.91,45099,0
2014-06-06,7.89,7.9,7.52,7.7,47805,0
2014-06-09,7.85,8,7.54,7.81,32346,0
2014-06-10,7.51,7.99,7.51,7.98,39400,0
2014-06-11,7.99,8.055,7.8,8.02,17591,0
2014-06-12,8.05,8.17,7.75,7.91,41380,0
2014-06-13,7.95,8.15,7.922,8.09,23530,0
2014-06-16,8.02,8.18,7.93,8.14,21293,0
2014-06-17,8.14,8.2,7.955,8.14,29255,0
2014-06-18,8.16,8.49,8.03,8.1,70431,0
2014-06-19,8.16,8.3,7.79,8.15,57500,0
2014-06-20,8.24,8.24,6.6,6.6,287957,0
2014-06-23,7.15,7.25,6.91,7.24,105209,0
2014-06-24,7.17,7.65,7.16,7.54,29986,0
2014-06-25,7.54,7.6399,7.424,7.6,12445,0
2014-06-26,7.57,7.84,7.45,7.78,17555,0
2014-06-27,7.78,7.8,7.425,7.56,28544,0
2014-06-30,7.6,7.85,7.57,7.77,1725,0
2014-07-01,7.66,7.85,7.66,7.8,9262,0
2014-07-02,7.75,7.99,7.75,7.88,23200,0
2014-07-03,7.75,7.88,7.71,7.85,6980,0
2014-07-07,7.91,7.91,7.65,7.83,4224,0
2014-07-08,7.86,7.91,7.195,7.75,3996,0
2014-07-09,7.8,7.98,7.57,7.87,34048,0
2014-07-10,7.53,7.78,7.25,7.48,10923,0
2014-07-11,7.7,7.75,7.6,7.69,2332,0
2014-07-14,7.58,7.75,7.378,7.55,6553,0
2014-07-15,7.578,7.578,7.3,7.41,14919,0
2014-07-16,7.1,7.27,7.01,7.25,9991,0
2014-07-17,7.08,7.08,6.91,6.97,12286,0
2014-07-18,6.94,7.34,6.91,7.02,10816,0
2014-07-21,7.21,7.24,7.03,7.21,914,0
2014-07-22,7.19,7.19,6.91,6.93,7038,0
2014-07-23,6.97,7.04,6.85,6.85,8814,0
2014-07-24,6.85,6.9999,6.85,6.91,1655,0
2014-07-25,6.9007,6.98,6.9007,6.96,1629,0
2014-07-28,7,7,6.71,6.71,5565,0
2014-07-29,6.72,6.74,6.62,6.65,9309,0
2014-07-30,6.63,6.82,6.6,6.82,4978,0
2014-07-31,6.62,6.6346,6.42,6.51,8822,0
2014-08-01,6.51,6.62,6.21,6.29,35046,0
2014-08-04,6.21,6.39,6.13,6.31,4321,0
2014-08-05,6.2,6.29,5.91,6.26,15932,0
2014-08-06,6.15,6.15,5.81,5.99,4798,0
2014-08-07,5.83,5.85,5.81,5.85,839,0
2014-08-08,5.95,5.95,5.72,5.74,3987,0
2014-08-11,5.71,5.81,5.62,5.66,4607,0
2014-08-12,5.65,5.77,5.61,5.66,10894,0
2014-08-13,5.7,6,5.65,5.85,34625,0
2014-08-14,5.97,6.02,5.81,5.95,12394,0
2014-08-15,5.9,6,5.82,5.85,6184,0
2014-08-18,5.81,6.12,5.81,5.9,106447,0
2014-08-19,5.92,6.15,5.9,6.14,4007,0
2014-08-20,6.1,6.12,5.81,5.82,10315,0
2014-08-21,5.85,5.96,5.85,5.93,12019,0
2014-08-22,5.86,6.06,5.86,6.01,14545,0
2014-08-25,6.05,6.16,5.935,6.09,6169,0
2014-08-26,6.1,6.33,6,6.33,6273,0
2014-08-27,6.23,6.56,6.145,6.25,14721,0
2014-08-28,6.25,6.544,6.21,6.23,1299,0
2014-08-29,6.2301,6.415,6.2301,6.415,400,0
2014-09-02,6.39,6.62,6.38,6.6,8083,0
2014-09-03,6.61,6.76,6.61,6.67,5368,0
2014-09-04,6.67,6.96,6.5201,6.93,25425,0
2014-09-05,6.81,6.9499,6.67,6.72,3059,0
2014-09-08,6.9,6.9,6.71,6.84,4711,0
2014-09-09,6.93,6.93,6.72,6.92,2123,0
2014-09-10,6.9,6.9,6.71,6.9,6443,0
2014-09-11,6.74,6.89,6.7101,6.89,1894,0
2014-09-12,6.93,6.94,6.87,6.9,7113,0
2014-09-15,6.94,6.95,6.74,6.94,4678,0
2014-09-16,6.95,6.95,6.83,6.95,3006,0
2014-09-17,6.9,6.925,6.7,6.7,10995,0
2014-09-18,6.72,6.74,6.7,6.74,12827,0
2014-09-19,6.71,6.95,6.7,6.7,10718,0
2014-09-22,6.74,6.85,6.24,6.27,21924,0
2014-09-23,6.52,6.54,6.3101,6.32,2917,0
2014-09-24,6.31,6.95,6.21,6.3,5146,0
2014-09-25,6.3,6.72,6.3,6.42,16335,0
2014-09-26,6.68,6.76,6.29,6.34,4962,0
2014-09-29,6.27,6.5,6.27,6.35,2574,0
2014-09-30,6.27,6.49,6.12,6.14,17586,0
2014-10-01,6.14,6.15,5.91,5.92,323502,0
2014-10-02,5.92,5.94,5.51,5.89,23981,0
2014-10-03,5.62,5.93,5.62,5.85,6643,0
2014-10-06,5.62,5.8,5.61,5.63,6723,0
2014-10-07,5.76,5.83,5.51,5.72,7079,0
2014-10-08,5.72,5.72,5.51,5.55,8405,0
2014-10-09,5.68,5.69,5.561,5.561,1841,0
2014-10-10,5.62,5.62,5.51,5.51,29693,0
2014-10-13,5.51,5.725,5.445,5.4725,2284,0
2014-10-14,5.63,5.65,5.44,5.44,1234,0
2014-10-15,5.61,5.6499,5.37,5.395,5759,0
2014-10-16,5.32,5.81,5.32,5.76,9030,0
2014-10-17,5.4,5.73,5.4,5.73,4435,0
2014-10-20,5.42,5.6008,5.42,5.43,3666,0
2014-10-21,5.75,6,5.51,5.915,41234,0
2014-10-22,5.75,5.88,5.56,5.75,1454,0
2014-10-23,5.76,5.77,5.615,5.67,11442,0
2014-10-24,5.6,5.6,5.33,5.45,8603,0
2014-10-27,5.65,5.68,5.3,5.38,5491,0
2014-10-28,5.261,5.261,5.26,5.26,962,0
2014-10-29,5.37,5.71,5.28,5.61,5213,0
2014-10-30,5.57,5.58,5.3,5.55,6454,0
2014-10-31,5.4,5.56,5.26,5.42,6230,0
2014-11-03,5.71,5.75,5.43,5.74,8426,0
2014-11-04,5.54,5.75,5.3388,5.69,10683,0
2014-11-05,5.74,5.75,5.505,5.74,14675,0
2014-11-06,5.63,5.75,5.46,5.74,4170,0
2014-11-07,5.74,5.75,5.595,5.75,1579,0
2014-11-10,5.5,5.7,5.375,5.61,12414,0
2014-11-11,5.41,5.5,5.27,5.44,3148,0
2014-11-12,5.36,5.42,5.26,5.26,1682,0
2014-11-13,5.39,5.3935,5.1001,5.2,11697,0
2014-11-14,5.17,5.21,5.12,5.2,5032,0
2014-11-17,5.1,5.105,4.3,4.7599,22820,0
2014-11-18,4.38,5.44,4.38,5.44,536411,0
2014-11-19,4.93,5.74,4.93,5.73,10311,0
2014-11-20,5.3701,5.61,5.3701,5.49,15770,0
2014-11-21,5.44,5.51,5.25,5.34,38979,0
2014-11-24,5.3,5.6,5.1201,5.39,12138,0
2014-11-25,5.5,5.714,5.32,5.48,11980,0
2014-11-26,5.42,5.54,5.13,5.36,13907,0
2014-12-01,5.16,5.54,5.16,5.29,3474,0
2014-12-02,5.29,5.55,5.109,5.46,43147,0
2014-12-03,5.33,5.51,5.14,5.5,7722,0
2014-12-04,5.49,5.8,5.33,5.79,16228,0
2014-12-05,5.75,5.75,5.39,5.75,7875,0
2014-12-08,5.75,5.75,5.51,5.7,18348,0
2014-12-09,5.33,5.76,5.33,5.76,6449,0
2014-12-10,5.7,5.88,5.43,5.64,16022,0
2014-12-11,5.65,6,5.65,5.92,140061,0
2014-12-12,5.77,5.86,5.4,5.86,1760,0
2014-12-15,5.86,5.86,5.5001,5.75,21561,0
2014-12-16,5.6632,5.6632,5.66,5.66,384,0
2014-12-17,5.69,5.7,5.41,5.7,4354,0
2014-12-18,5.8,5.99,5.75,5.98,2276,0
2014-12-19,5.98,7.87,5.89,7.85,21046,0
2014-12-22,6.79,6.79,6.13,6.63,11737,0
2014-12-23,6.43,6.5,6.22,6.44,5805,0
2014-12-24,6.2499,6.2499,5.84,6,48668,0
2014-12-26,5.9,6.155,5.8026,6.03,3350,0
2014-12-29,5.9,5.9301,5.9,5.93,1980,0
2014-12-30,5.95,6.29,5.775,6.28,31079,0
2014-12-31,6.14,6.15,6.09,6.1,13205,0
2015-01-02,6.24,6.5,6,6.31,40024,0
2015-01-05,6.4101,6.4101,6.3,6.39,6550,0
2015-01-06,6.14,6.32,6.14,6.32,1462,0
2015-01-07,6.44,6.8,6.41,6.72,5334,0
2015-01-08,6.58,6.8,6.42,6.54,4438,0
2015-01-09,5.98,6.5375,5.62,6.47,14145,0
2015-01-13,6.35,6.35,6.05,6.05,2400,0
2015-01-14,6.05,6.18,6.05,6.1135,2925,0
2015-01-15,6.2,7.3,6.08,6.96,115854,0
2015-01-16,7.36,7.36,6.65,7.24,11115,0
2015-01-20,7.05,7.24,7.05,7.24,1150,0
2015-01-21,7.01,7.171,7,7.01,1900,0
2015-01-22,7.26,7.36,7.0001,7.0001,4592,0
2015-01-23,7.21,7.26,7.21,7.26,1300,0
2015-01-26,7.06,7.35,6.5,7.02,53928,0
2015-01-27,6.61,6.92,6.28,6.6299,18177,0
2015-01-28,6.5,6.6699,6.5,6.6699,2400,0
2015-01-29,6.67,6.7,6.5,6.51,3501,0
2015-01-30,6.5,6.59,6.3601,6.5,4165,0
2015-02-02,6.5,6.5,6.45,6.5,663,0
2015-02-03,6.49,6.58,6.44,6.5,36802,0
2015-02-04,7.21,7.22,6.51,6.53,2226,0
2015-02-05,6.5101,6.64,6.5001,6.6305,2613,0
2015-02-06,6.66,6.73,6.5,6.72,9000,0
2015-02-11,6.73,7.11,6.52,7.11,3487,0
2015-02-12,6.85,7.05,6.85,7.05,4461,0
2015-02-13,6.91,7,6.62,7,8662,0
2015-02-17,6.95,7,6.95,6.96,1120,0
2015-02-20,7.06,7.1,6.63,7.03,12627,0
2015-02-23,6.98,6.98,6.92,6.92,1508,0
2015-02-24,7.02,7.1,6.77,7.1,8802,0
2015-02-25,7,7,6.88,6.96,5021,0
2015-02-26,6.95,6.95,6.9,6.9,437,0
2015-02-27,6.82,6.94,6.82,6.92,2249,0
2015-03-02,6.92,6.99,6.92,6.95,1800,0
2015-03-03,6.95,6.96,6.95,6.96,1300,0
2015-03-04,6.88,6.99,6.83,6.97,8700,0
2015-03-05,6.94,6.94,6.94,6.94,100,0
2015-03-06,6.94,7.1,6.93,7.1,10000,0
2015-03-09,7,7,6.78,6.78,1200,0
2015-03-10,6.77,6.91,6.76,6.91,1400,0
2015-03-11,7,7,6.77,6.78,2400,0
2015-03-12,6.96,6.96,6.96,6.96,100,0
2015-03-13,6.78,6.83,6.75,6.81,2200,0
2015-03-16,7.06,7.09,6.8,6.88,1100,0
2015-03-17,6.93,7.04,6.76,7,2500,0
2015-03-18,7.09,7.09,6.76,6.77,1200,0
2015-03-19,7.04,7.2,6.66,7.2,8900,0
2015-03-20,6.98,6.98,6.8,6.8,1600,0
2015-03-23,6.64,6.8,6.63,6.8,5100,0
2015-03-24,6.82,7.19,6.82,7.15,20700,0
2015-03-25,7,7.12,7,7,15600,0
2015-03-26,7.16,7.16,6.9,6.96,800,0
2015-03-27,6.98,6.98,6.98,6.98,100,0
2015-03-30,6.96,6.96,6.96,6.96,100,0
2015-03-31,6.55,6.55,6.55,6.55,100,0
2015-04-01,6.73,6.81,6.6,6.81,800,0
2015-04-02,6.27,7.14,6.27,7.06,5900,0
2015-04-06,7.06,7.13,6.93,7.13,1100,0
2015-04-07,6.94,7.25,6.94,7.16,7319,0
2015-04-08,7.23,7.36,7.19,7.36,5100,0
2015-04-10,7.54,7.54,7.16,7.16,300,0
2015-04-13,7.32,7.81,7.18,7.57,9500,0
2015-04-14,7.47,7.97,7.22,7.97,2100,0
2015-04-15,7.94,8.74,7.61,8.06,16233,0
2015-04-16,8.4,8.4,8.02,8.24,899,0
2015-04-17,8.07,8.18,7.94,8,37500,0
2015-04-20,7.6,8.36,7.01,8.36,56187,0
2015-04-21,8.37,8.88,7.8001,8.67,146768,0
2015-04-22,8.17,9.12,8.17,9.09,7047,0
2015-04-23,8.64,9.23,8.64,9.03,3000,0
2015-04-24,8.87,9.1,8.12,9,41300,0
2015-04-27,9,9.32,9,9.07,2700,0
2015-04-28,7.82,7.82,7.82,7.82,100,0
2015-04-29,8.85,9.25,8.85,9.03,42800,0
2015-04-30,9.2,9.35,8.99,9,8300,0
2015-05-01,9.15,9.35,9.12,9.14,4600,0
2015-05-04,9.35,9.4,9.25,9.39,2900,0
2015-05-05,9.28,9.49,9.28,9.48,3600,0
2015-05-06,9.3,9.32,9.2999,9.32,3088,0
2015-05-07,9.45,9.99,9.45,9.99,8555,0
2015-05-08,10.97,10.97,9.5,9.98,12000,0
2015-05-11,9.75,10.48,9.75,10.41,6200,0
2015-05-12,10.48,11.33,10.29,11.33,9320,0
2015-05-13,10.95,11.48,10.95,11.4,4900,0
2015-05-14,11.48,11.48,10.96,10.96,63400,0
2015-05-15,11.2,11.45,11.15,11.45,23698,0
2015-05-18,11.37,12,10.57,11.2,33798,0
2015-05-19,11.29,11.62,11.25,11.5,7800,0
2015-05-20,11.7,12.77,11.3,12.31,84900,0
2015-05-21,12,12.89,11.5,12.89,36500,0
2015-05-22,13,14,12.99,13.39,45500,0
2015-05-26,13.13,13.56,12.864,13.05,78132,0
2015-05-27,13.7,13.73,13.11,13.38,47900,0
2015-05-28,13.64,14.36,13.479,13.49,31360,0
2015-05-29,13.3,14.21,13.15,14.1,52500,0
2015-06-01,14.15,15.98,13.5,13.95,80000,0
2015-06-02,14.05,14.41,13.645,13.82,51272,0
2015-06-03,14.2,14.2,13.17,13.62,76800,0
2015-06-04,13.4,14.12,12.62,13.52,30900,0
2015-06-05,14,15.51,13.48,14.5,70900,0
2015-06-08,14.69,14.91,14.15,14.59,32600,0
2015-06-09,14.85,14.94,13.9,14.5,46315,0
2015-06-10,14.51,14.94,14.203,14.6,57082,0
2015-06-11,14.63,14.77,14.35,14.5,17534,0
2015-06-12,14.6,14.7,14.32,14.6,27900,0
2015-06-15,14.7,14.92,14.23,14.65,53800,0
2015-06-16,14.76,14.76,14.4,14.54,29300,0
2015-06-17,14.69,14.73,14.45,14.5,20300,0
2015-06-18,14.72,14.82,13.97,14.09,54500,0
2015-06-19,14.2,14.2,12.19,13.36,98100,0
2015-06-22,13.01,14,12.75,13.98,45300,0
2015-06-23,13.85,14.02,13.48,13.83,28206,0
2015-06-24,13.93,14.35,13.82,13.97,15400,0
2015-06-25,14.08,14.1,13.5,14,42400,0
2015-06-26,13.59,13.86,13.43,13.68,1012100,0
2015-06-29,13.68,14.1,13.68,13.83,88300,0
2015-06-30,13.83,13.84,13,13.69,41636,0
2015-07-01,13.64,14.03,13.6,13.91,26600,0
2015-07-02,13.91,13.91,13.44,13.48,14400,0
2015-07-06,13.64,14.56,13.41,14.14,31500,0
2015-07-07,14.32,14.32,13.81,14.12,29800,0
2015-07-08,14.04,14.04,13.01,13.12,19000,0
2015-07-09,13.24,13.65,12.85,13.01,134800,0
2015-07-10,13.05,13.79,13.04,13.66,20700,0
2015-07-13,13.76,14,13.66,13.85,30900,0
2015-07-14,13.95,13.98,13.68,13.9,66194,0
2015-07-15,13.96,14.08,13.56,13.69,32192,0
2015-07-16,13.74,14.07,12.75,13.25,23200,0
2015-07-17,13.22,13.89,13.08,13.82,27100,0
2015-07-20,13.88,14,13.29,13.74,44000,0
2015-07-21,13.75,13.94,13.73,13.85,30800,0
2015-07-22,13.74,13.96,13.44,13.73,52300,0
2015-07-23,13.85,14.04,13.82,13.95,41900,0
2015-07-24,13.95,14.07,13.74,13.93,66200,0
2015-07-27,13.93,13.93,13.3,13.45,17900,0
2015-07-28,13.5,13.9,13.2,13.8,40500,0
2015-07-29,13.71,14.12,13.5,13.95,41600,0
2015-07-30,13.99,15,13.5,14,235700,0
2015-07-31,14,15.5,14,14.66,43700,0
2015-08-03,14.68,16.29,14.49,16.1,39581,0
2015-08-04,15.4,15.84,14.6,15.12,63600,0
2015-08-05,15.1,15.82,13.26,13.33,81000,0
2015-08-06,12.72,12.84,12,12.1,1347698,0
2015-08-07,11.98,12.41,11.08,11.58,462100,0
2015-08-10,11.58,11.91,10.96,11.21,221600,0
2015-08-11,11.2,11.69,10.94,11.4,158537,0
2015-08-12,11.22,11.55,10.22,11.32,99600,0
2015-08-13,11.42,12.13,10.7,11.97,157800,0
2015-08-14,11.91,12.24,11.53,11.57,243200,0
2015-08-17,11.51,11.99,11.07,11.75,72000,0
2015-08-18,11.9,11.9,11.52,11.81,69800,0
2015-08-19,11.7,11.8,11.24,11.35,48600,0
2015-08-20,11.3,11.3,10.88,11.02,94900,0
2015-08-21,10.81,11.18,10,10.8,86000,0
2015-08-24,10.37,11.18,9.58,9.71,155846,0
2015-08-25,10.21,10.73,9.75,10.14,124400,0
2015-08-26,10.32,10.63,9.81,10.35,111200,0
2015-08-27,10.36,11,10.16,10.72,106400,0
2015-08-28,10.6,11.23,10.1,10.45,62700,0
2015-08-31,10.24,10.31,9.36,10.01,416300,0
2015-09-01,9.8,10.84,9.43,10.67,95900,0
2015-09-02,10.76,11.5,10.11,10.75,105800,0
2015-09-03,11,12.85,10.59,10.73,68100,0
2015-09-04,10.76,11,10.17,10.32,110800,0
2015-09-08,10.59,11.02,10.22,11.02,66400,0
2015-09-09,11,11,10.36,10.49,146200,0
2015-09-10,10.47,10.72,10.19,10.7,38468,0
2015-09-11,10.6,10.89,10.41,10.76,38000,0
2015-09-14,10.8,11.04,10.59,10.94,39100,0
2015-09-15,10.9,11.42,10.83,11.29,49800,0
2015-09-16,11.32,11.8,10.76,10.86,46300,0
2015-09-17,10.78,11.06,10.74,11,82700,0
2015-09-18,10.83,11.2,10.3,11.16,118800,0
2015-09-21,11.16,11.71,11.07,11.33,92500,0
2015-09-22,11.22,11.22,10.54,11.12,77500,0
2015-09-23,11.07,11.61,10.76,11.06,122100,0
2015-09-24,10.58,10.76,9.85,10.46,109981,0
2015-09-25,10.56,11.57,8.62,8.8,78600,0
2015-09-28,8.83,8.875,7.84,8.4,132073,0
2015-09-29,8.38,8.84,8.15,8.56,115500,0
2015-09-30,8.69,9.42,8.52,9.35,145300,0
2015-10-01,9.27,9.98,9.1,9.92,189400,0
2015-10-02,9.83,10.06,9.53,10.01,49800,0
2015-10-05,10.08,10.5,8.7001,9.16,47237,0
2015-10-06,9.1,9.3,8.52,9.28,116900,0
2015-10-07,9.28,9.31,8.67,8.88,118700,0
2015-10-08,8.86,8.86,8.21,8.64,56800,0
2015-10-09,8.67,8.87,8.37,8.87,150900,0
2015-10-12,8.88,9.06,8.44,8.53,122151,0
2015-10-13,8.27,8.62,8.2,8.29,36300,0
2015-10-14,8.32,8.32,7.93,8.18,47200,0
2015-10-15,8.17,8.35,8,8.32,57200,0
2015-10-16,8.36,8.86,8.23,8.54,38900,0
2015-10-19,8.53,8.91,8.06,8.27,33100,0
2015-10-20,8.53,8.53,7.3,7.36,238183,0
2015-10-21,7.39,7.43,7.04,7.32,112700,0
2015-10-22,7.45,7.45,6.9,7.07,102100,0
2015-10-23,7.13,7.62,7.06,7.23,121600,0
2015-10-26,7.23,7.39,7,7.06,125300,0
2015-10-27,7.05,7.27,6.85,7.04,93300,0
2015-10-28,7.06,7.2,6.74,7.15,63000,0
2015-10-29,7.21,7.39,6.91,7.03,74900,0
2015-10-30,7.08,7.08,6.52,6.94,95500,0
2015-11-02,6.94,7.95,6.94,7.88,107484,0
2015-11-03,7.88,7.88,7.25,7.37,75100,0
2015-11-04,7.43,7.8,7.3501,7.8,44967,0
2015-11-05,7.82,7.82,7.43,7.62,55600,0
2015-11-06,7.59,7.98,7.45,7.86,46300,0
2015-11-09,7.85,8,7.625,7.79,36976,0
2015-11-10,7.79,7.98,7.71,7.91,30600,0
2015-11-11,7.85,7.99,7.77,7.88,30700,0
2015-11-12,7.85,7.97,7.5,7.77,202800,0
2015-11-13,6.77,7.98,6.77,7.91,55000,0
2015-11-16,7.81,7.81,6.8,7.11,94700,0
2015-11-17,7.08,7.46,7,7.19,71000,0
2015-11-18,7.2,7.21,7,7.08,44400,0
2015-11-19,7.11,7.11,6.45,6.6,19000,0
2015-11-20,6.64,6.97,6.31,6.78,105100,0
2015-11-23,6.72,7.6,6.58,7.52,62400,0
2015-11-24,7.55,7.75,7.31,7.67,50400,0
2015-11-25,7.73,8.49,7.73,8.29,61900,0
2015-11-27,8.41,8.41,8.1,8.24,49600,0
2015-11-30,8.31,8.48,8,8.2,46200,0
2015-12-01,8.25,9.37,8.25,9.28,88801,0
2015-12-02,9.32,9.93,8.93,8.99,80555,0
2015-12-03,9.07,9.17,7.96,8.19,60984,0
2015-12-04,8.19,8.19,7.62,8.11,43500,0
2015-12-07,8.15,8.15,7.78,8.02,26900,0
2015-12-08,7.95,8.21,7.84,7.94,32523,0
2015-12-09,7.89,7.89,7.03,7.44,75000,0
2015-12-10,7.48,7.54,7.27,7.4,28300,0
2015-12-11,7.22,7.31,6.99,7.27,30000,0
2015-12-14,7.3,7.34,6.71,6.73,44256,0
2015-12-15,6.75,7.08,6.49,6.79,79200,0
2015-12-16,6.75,7.63,6.71,7.59,84200,0
2015-12-17,7.65,7.65,7.15,7.56,70500,0
2015-12-18,7.51,7.65,7.05,7.19,81200,0
2015-12-21,7.19,7.4,6.91,7.38,27800,0
2015-12-22,7.25,7.52,7.2,7.5,66385,0
2015-12-23,7.5,7.92,7.49,7.9,17400,0
2015-12-24,7.97,7.99,7.8,7.85,3683,0
2015-12-28,7.81,8.45,7.79,8.18,20033,0
2015-12-29,8.29,8.33,7.866,8.17,31719,0
2015-12-30,7.93,8.35,7.93,8.24,24926,0
2015-12-31,8.23,8.37,8.0225,8.12,105549,0
2016-01-04,7.9,9.8473,7.83,8.64,75208,0
2016-01-05,8.64,9.26,7.75,8.15,146825,0
2016-01-06,8,8.35,7.76,7.86,46847,0
2016-01-07,7.47,7.9,7.07,7.13,62123,0
2016-01-08,7.15,7.22,6.75,6.91,44908,0
2016-01-11,7,7,6.17,6.35,121766,0
2016-01-12,6.39,6.5,6.09,6.25,30858,0
2016-01-13,6.01,6.27,5.62,5.78,85426,0
2016-01-14,5.8,6.07,5.03,5.27,187198,0
2016-01-15,5.11,5.39,5,5.27,89730,0
2016-01-19,5.36,5.4,5.08,5.15,119000,0
2016-01-20,5.07,5.78,5,5.67,64388,0
2016-01-21,5.67,5.96,5.46,5.51,37270,0
2016-01-22,5.62,5.8,5.34,5.42,65695,0
2016-01-25,5.39,5.67,5.25,5.53,36085,0
2016-01-26,5.64,6.93,5.4,6.6,54741,0
2016-01-27,6.65,6.65,5.91,5.99,58032,0
2016-01-28,6.08,6.08,5.64,5.66,13263,0
2016-01-29,5.65,5.85,5.46,5.76,33855,0
2016-02-01,5.75,6.08,5.52,5.89,182088,0
2016-02-02,5.81,5.81,5.33,5.41,21719,0
2016-02-03,5.43,5.43,4.83,5.38,52313,0
2016-02-04,6.19,6.52,5.56,5.86,204268,0
2016-02-05,5.79,5.91,5.5,5.71,55286,0
2016-02-08,5.66,5.66,5.1,5.35,27460,0
2016-02-09,5.01,5.34,4.62,5.22,100429,0
2016-02-10,5.25,5.57,5.075,5.12,20110,0
2016-02-11,5.02,5.15,4.52,4.7,33056,0
2016-02-12,4.73,4.97,4.73,4.94,15634,0
2016-02-16,5.01,5.25,4.88,5.11,21397,0
2016-02-17,5.06,5.71,5.06,5.69,64335,0
2016-02-18,5.67,5.67,5.36,5.42,41953,0
2016-02-19,5.39,5.5,5.26,5.39,52521,0
2016-02-22,5.44,6.1,5.33,5.85,102411,0
2016-02-23,5.65,5.74,5.095,5.21,132369,0
2016-02-24,5.15,5.15,4.36,4.54,86316,0
2016-02-25,4.55,4.55,4.43,4.48,29056,0
2016-02-26,4.5,4.7,4.46,4.61,30086,0
2016-02-29,4.59,4.68,4.51,4.58,24266,0
2016-03-01,4.61,4.84,4.27,4.83,48288,0
2016-03-02,4.85,4.9,4.66,4.9,81148,0
2016-03-03,4.89,4.98,4.57,4.92,42886,0
2016-03-04,4.93,5.01,4.84,4.91,7630,0
2016-03-07,5.14,5.505,5.11,5.31,34826,0
2016-03-08,5.26,5.26,4.81,4.82,13509,0
2016-03-09,4.88,4.88,4.46,4.7,20072,0
2016-03-10,4.71,4.71,4.49,4.5,28629,0
2016-03-11,4.4891,4.58,4.4891,4.51,31357,0
2016-03-14,4.54,4.78,4.5,4.69,16564,0
2016-03-15,4.83,4.83,4.45,4.49,37818,0
2016-03-16,4.46,4.55,4.32,4.45,30589,0
2016-03-17,4.4,4.84,4.015,4.23,59065,0
2016-03-18,4.27,4.37,4.17,4.36,52525,0
2016-03-21,4.33,4.61,4.14,4.2,26322,0
2016-03-22,4.01,4.14,3.95,3.98,19959,0
2016-03-23,3.99,4.04,3.75,3.75,67420,0
2016-03-24,3.56,3.76,3.53,3.69,20620,0
2016-03-28,3.72,3.9199,3.525,3.9,26980,0
2016-03-29,3.9,4.28,3.805,4.24,28603,0
2016-03-30,4.32,4.32,3.89,3.93,29329,0
2016-03-31,3.95,4.37,3.8,3.86,105044,0
2016-04-01,3.84,4.31,3.83,4.08,77734,0
2016-04-04,4.14,4.24,4,4.02,34904,0
2016-04-05,4.03,4.29,4.03,4.14,10873,0
2016-04-06,4.14,4.5,4.14,4.4,16578,0
2016-04-07,4.36,4.43,4.17,4.24,22927,0
2016-04-08,4.32,4.41,4.25,4.29,24959,0
2016-04-11,4.3,4.78,4.3,4.71,28667,0
2016-04-12,4.7,4.95,4.5001,4.8,56025,0
2016-04-13,5.07,5.07,4.73,4.79,44245,0
2016-04-14,4.82,4.88,4.5,4.67,17853,0
2016-04-15,4.62,4.72,4.54,4.58,32358,0
2016-04-18,4.41,4.5,4.22,4.3,17498,0
2016-04-19,4.12,4.13,3.73,3.96,217377,0
2016-04-20,4.04,4.29,3.9,4.2,53162,0
2016-04-21,4.21,4.43,4.01,4.41,23491,0
2016-04-22,4.86,4.86,4.46,4.51,11386,0
2016-04-25,4.5,4.622,4.24,4.29,12788,0
2016-04-26,4.29,4.35,4.13,4.33,7610,0
2016-04-27,4.32,4.32,4.02,4.25,8091,0
2016-04-28,4.23,4.258,4.05,4.19,8513,0
2016-04-29,4.15,4.55,4.08,4.495,33650,0
2016-05-02,4.52,4.8,4.42,4.75,17109,0
2016-05-03,5,5.71,5,5.2,108313,0
2016-05-04,5.26,5.27,4.75,5,82553,0
2016-05-05,4.99,5.24,4.8052,4.85,22355,0
2016-05-06,4.75,4.98,3.93,4,116825,0
2016-05-09,4,4.24,3.62,3.65,50131,0
2016-05-10,3.65,3.8,3.54,3.6,28211,0
2016-05-11,3.57,3.85,3.41,3.48,39094,0
2016-05-12,3.53,3.63,3.14,3.23,55343,0
2016-05-13,3.2001,3.57,3.2,3.4,39722,0
2016-05-16,3.4,3.86,3.4,3.64,31099,0
2016-05-17,3.64,3.86,3.27,3.38,27252,0
2016-05-18,3.36,3.64,3.36,3.61,40085,0
2016-05-19,3.8,3.869,3.53,3.72,32465,0
2016-05-20,3.7,3.99,3.55,3.79,11471,0
2016-05-23,3.8,3.95,3.75,3.85,25842,0
2016-05-24,3.97,3.98,3.88,3.9,15147,0
2016-05-25,3.93,3.96,3.854,3.92,16601,0
2016-05-26,3.84,4,3.731,3.93,20615,0
2016-05-27,4,4.15,3.84,4.09,34779,0
2016-05-31,4.1,4.45,4.1,4.19,36486,0
2016-06-01,4.2,4.33,4.04,4.17,42273,0
2016-06-02,4.19,4.43,4.17,4.29,19360,0
2016-06-03,4.31,4.31,4.13,4.22,26987,0
2016-06-06,4.2,4.34,4.1424,4.25,20379,0
2016-06-07,4.29,4.29,4.08,4.1,24133,0
2016-06-08,3.95,4.2,3.89,4.08,28884,0
2016-06-09,3.89,4.12,3.795,3.93,15223,0
2016-06-10,3.8,4.14,3.59,4.03,23627,0
2016-06-13,3.73,4.29,3.73,3.85,25092,0
2016-06-14,3.79,3.99,3.76,3.8,67903,0
2016-06-15,3.77,3.9,3.77,3.83,17668,0
2016-06-16,3.77,3.95,3.76,3.89,27138,0
2016-06-17,3.87,4.08,3.87,3.97,38404,0
2016-06-20,4.04,4.04,3.77,3.79,75467,0
2016-06-21,3.67,3.9,3.61,3.77,55721,0
2016-06-22,3.79,3.79,3.51,3.55,44057,0
2016-06-23,3.63,4.02,3.52,4,115582,0
2016-06-24,3.73,4.1,3.69,4.06,699427,0
2016-06-27,4.2,4.2,3.52,3.56,69502,0
2016-06-28,3.58,3.76,3.51,3.75,25770,0
2016-06-29,3.77,3.78,3.54,3.6,32627,0
2016-06-30,3.64,3.68,3.41,3.47,186282,0
2016-07-01,3.49,3.61,3.42,3.56,12145,0
2016-07-05,3.55,3.61,3.42,3.61,20336,0
2016-07-06,3.56,3.93,3.47,3.84,17896,0
2016-07-07,3.84,3.97,3.81,3.92,11000,0
2016-07-08,3.96,4.24,3.96,4,37864,0
2016-07-11,4.08,4.08,3.96,4.015,21177,0
2016-07-12,4.01,4.16,4.01,4.1,11108,0
2016-07-13,4.0754,4.13,4.05,4.1,12482,0
2016-07-14,4.05,4.09,3.9,4.04,58020,0
2016-07-15,4.01,4.02,3.91,4.005,18015,0
2016-07-18,4,4.01,3.92,3.96,32167,0
2016-07-19,4,4.02,3.92,3.97,26126,0
2016-07-20,4,4,3.91,3.91,12431,0
2016-07-21,3.79,3.94,3.79,3.87,36892,0
2016-07-22,3.92,4.02,3.74,4,42311,0
2016-07-25,4.01,4.22,3.975,4.19,14125,0
2016-07-26,4.47,4.65,4.47,4.47,30475,0
2016-07-27,4.5984,4.8,4.5488,4.68,51142,0
2016-07-28,4.67,4.69,4.44,4.46,20148,0
2016-07-29,4.48,4.86,4.475,4.78,26425,0
2016-08-01,4.82,4.89,4.727,4.73,7482,0
2016-08-02,4.7,4.79,4.42,4.68,15487,0
2016-08-03,4.64,4.9,4.64,4.8,3000,0
2016-08-04,4.77,4.95,4.765,4.87,13075,0
2016-08-05,4.95,5.3674,4.86,4.88,28466,0
2016-08-08,4.8212,4.97,4.75,4.93,11448,0
2016-08-09,4.82,4.95,4.82,4.84,5033,0
2016-08-10,4.87,4.87,4.7,4.72,8868,0
2016-08-11,4.72,4.73,4.39,4.42,100362,0
2016-08-12,4.37,4.49,4.23,4.29,10745,0
2016-08-15,4.36,4.49,4.34,4.4,16394,0
2016-08-16,4.48,4.79,4.37,4.73,156589,0
2016-08-17,4.8,4.93,4.76,4.79,5294,0
2016-08-18,4.78,5.07,4.78,5.04,2960,0
2016-08-19,5.01,5.68,5,5.63,51629,0
2016-08-22,5.54,5.65,5.1688,5.23,27100,0
2016-08-23,5.29,5.488,5.11,5.29,11895,0
2016-08-24,5.29,6.92,4.68,6.41,209022,0
2016-08-25,6.5,8.33,6.4,6.83,405932,0
2016-08-26,6.77,6.85,5.61,6.19,101039,0
2016-08-29,6.19,6.4699,5.53,6.16,27042,0
2016-08-30,6.15,6.2,5.86,6.09,20406,0
2016-08-31,6.08,6.08,5.87,5.94,27133,0
2016-09-01,6,6,5.68,5.8,12670,0
2016-09-02,5.86,5.94,5.73,5.75,4093,0
2016-09-06,5.81,5.81,5.41,5.47,29271,0
2016-09-07,5.329,5.67,5.2537,5.41,121728,0
2016-09-08,5.45,5.6,5.15,5.53,16998,0
2016-09-09,5.6,5.72,5.46,5.57,28574,0
2016-09-12,5.51,5.85,5.51,5.62,22795,0
2016-09-13,5.65,5.71,5.56,5.57,23614,0
2016-09-14,5.7699,5.7699,5.38,5.49,32315,0
2016-09-15,5.41,5.62,5.41,5.58,31924,0
2016-09-16,5.53,5.95,5.46,5.89,53683,0
2016-09-19,5.99,6.12,5.66,5.85,37399,0
2016-09-20,5.93,6.62,5.74,5.94,20093,0
2016-09-21,6,6.19,5.78,5.91,27601,0
2016-09-22,5.93,6.1,5.765,5.99,44890,0
2016-09-23,5.96,6.09,5.82,6,33833,0
2016-09-26,6.01,6.01,5.96,6,12067,0
2016-09-27,5.94,6.04,5.91,5.93,18424,0
2016-09-28,5.94,6,5.72,5.96,66830,0
2016-09-29,5.69,5.9,5.41,5.5,108573,0
2016-09-30,5.55,5.84,5.435,5.63,38436,0
2016-10-03,5.78,5.91,5.62,5.7,19462,0
2016-10-04,5.72,5.84,5.39,5.48,12032,0
2016-10-05,5.48,5.7599,5.48,5.64,10086,0
2016-10-06,5.81,5.81,5.4,5.49,8948,0
2016-10-07,5.68,5.68,5.4,5.56,37487,0
2016-10-10,5.67,5.93,5.59,5.87,24931,0
2016-10-11,5.91,5.91,5.42,5.53,11171,0
2016-10-12,5.56,5.56,5.43,5.54,15900,0
2016-10-13,5.55,5.55,5.41,5.41,4107,0
2016-10-14,5.3667,5.3667,5.18,5.2,10048,0
2016-10-17,5.22,5.36,5,5,30112,0
2016-10-18,5.03,5.09,5.03,5.04,4585,0
2016-10-19,5.03,5.08,4.7904,4.8799,25903,0
2016-10-20,4.87,5.2,4.87,5.15,15000,0
2016-10-21,5.15,5.4,4.94,4.97,53034,0
2016-10-24,4.965,5.15,4.76,4.9699,24191,0
2016-10-25,5.19,5.19,5.05,5.05,22992,0
2016-10-26,5.07,5.18,4.95,4.97,15081,0
2016-10-27,5,5.14,5,5.13,27504,0
2016-10-28,5.09,5.18,5.015,5.1599,24375,0
2016-10-31,5.1037,5.37,4.73,4.75,32313,0
2016-11-01,4.85,4.99,4.68,4.77,22406,0
2016-11-02,4.69,4.88,4.16,4.16,13649,0
2016-11-03,4.19,4.19,4.01,4.01,9042,0
2016-11-04,4.02,4.5,4,4.2,107176,0
2016-11-07,4.29,4.59,4.21,4.39,111756,0
2016-11-08,4.38,4.64,4.18,4.32,37014,0
2016-11-09,4.39,4.71,4.31,4.64,18788,0
2016-11-10,4.74,5.04,4.48,5,19913,0
2016-11-11,4.8,5.32,4.8,5.23,10989,0
2016-11-14,5.33,6,5.33,6,21247,0
2016-11-15,6.02,6.19,5.38,5.75,26640,0
2016-11-16,5.6,5.6,5.22,5.22,11164,0
2016-11-17,5.34,5.35,5.07,5.23,37334,0
2016-11-18,5.19,5.25,5.08,5.1,8699,0
2016-11-21,4.93,4.99,4.69,4.84,35713,0
2016-11-22,4.71,4.75,4.26,4.5,80173,0
2016-11-23,4.4,4.934,4.2,4.7,128830,0
2016-11-25,4.75,5.695,4.75,5.51,50921,0
2016-11-28,5.52,5.8,5.26,5.43,37855,0
2016-11-29,5.38,5.65,5.339,5.44,20197,0
2016-11-30,5.31,5.32,4.9801,5.06,128317,0
2016-12-01,5.1,5.15,4.83,5.09,49390,0
2016-12-02,5.1,5.5,4.77,5.4,80218,0
2016-12-05,5.41,5.41,4.79,4.93,44380,0
2016-12-06,4.92,5.333,4.82,5.14,33501,0
2016-12-07,5.08,5.08,4.64,4.64,72024,0
2016-12-08,4.68,4.825,4.64,4.79,17459,0
2016-12-09,5,5.02,4.69,5.02,26750,0
2016-12-12,4.98,5.08,4.89,4.89,3903,0
2016-12-13,4.96,4.98,4.78,4.9,16006,0
2016-12-14,4.79,4.99,4.61,4.65,27545,0
2016-12-15,4.73,5.11,4.66,4.915,36456,0
2016-12-16,4.96,5.22,4.93,5,21272,0
2016-12-19,4.99,5.0316,4.52,4.57,35993,0
2016-12-20,4.63,4.89,4.6,4.61,13998,0
2016-12-21,4.6,4.96,4.55,4.81,256943,0
2016-12-22,4.85,4.9152,4.55,4.59,43336,0
2016-12-23,4.85,4.85,4.65,4.82,32110,0
2016-12-27,4.82,5.1,4.81,4.82,11766,0
2016-12-28,4.82,4.82,4.41,4.48,22146,0
2016-12-29,4.54,4.58,4.35,4.35,22844,0
2016-12-30,4.345,4.5,3.98,4.06,110123,0
2017-01-03,4.11,4.18,3.89,4.03,37606,0
2017-01-04,4.04,4.08,3.85,3.95,129050,0
2017-01-05,4,4.0899,3.8701,3.9999,24705,0
2017-01-06,4,4,3.75,3.88,36172,0
2017-01-09,3.83,3.98,3.6,3.66,48669,0
2017-01-10,3.63,4.01,3.55,3.98,133073,0
2017-01-11,3.98,4,3.66,3.75,24082,0
2017-01-12,3.71,3.8881,3.5221,3.67,63985,0
2017-01-13,3.73,3.88,3.51,3.83,24383,0
2017-01-17,3.8,3.94,3.75,3.85,36349,0
2017-01-18,3.9,4.1,3.86,4.08,41233,0
2017-01-19,3.95,4.43,3.95,4.15,51955,0
2017-01-20,4.12,4.2299,3.99,4.1,23846,0
2017-01-23,4.02,4.0614,3.85,4,25568,0
2017-01-24,3.99,4.02,3.86,3.95,7554,0
2017-01-25,3.94,3.98,3.92,3.93,12316,0
2017-01-26,3.89,4,3.89,3.96,4142,0
2017-01-27,3.99,4,3.87,3.87,77768,0
2017-01-30,3.9,3.93,3.82,3.82,11482,0
2017-01-31,3.58,3.84,3.58,3.781,3051,0
2017-02-01,3.79,3.86,3.62,3.69,17250,0
2017-02-02,3.45,3.47,2.91,2.91,1715966,0
2017-02-03,3,3.0406,2.85,2.89,145384,0
2017-02-06,2.92,2.99,2.6712,2.83,221854,0
2017-02-07,2.86,2.86,2.79,2.83,156396,0
2017-02-08,2.83,2.89,2.72,2.88,33571,0
2017-02-09,2.91,2.91,2.815,2.85,30074,0
2017-02-10,2.85,2.9,2.82,2.83,90135,0
2017-02-13,2.83,2.91,2.79,2.89,82489,0
2017-02-14,2.85,3,2.7701,2.92,123165,0
2017-02-15,3,3.3,2.95,3.19,1952071,0
2017-02-16,3.2,3.6,3.1901,3.51,545746,0
2017-02-17,3.6,3.97,3.5893,3.84,460761,0
2017-02-21,3.88,3.96,3.63,3.71,194147,0
2017-02-22,3.74,3.9,3.7,3.84,105676,0
2017-02-23,3.86,3.92,3.74,3.83,111523,0
2017-02-24,3.85,3.85,3.5992,3.81,61184,0
2017-02-27,3.8,3.9,3.75,3.83,92424,0
2017-02-28,3.8,3.86,3.7208,3.85,84803,0
2017-03-01,3.96,3.99,3.75,3.77,98635,0
2017-03-02,3.75,3.8368,3.6,3.66,212281,0
2017-03-03,3.62,3.85,3.44,3.72,194273,0
2017-03-06,3.72,3.8,3.5,3.62,48189,0
2017-03-07,3.6312,3.67,3.5394,3.54,53051,0
2017-03-08,3.6,3.73,3.55,3.62,115508,0
2017-03-09,3.65,3.85,3.61,3.69,83635,0
2017-03-10,3.7,3.9,3.66,3.75,191524,0
2017-03-13,3.76,3.95,3.73,3.94,104052,0
2017-03-14,3.89,4.25,3.8744,3.9,187623,0
2017-03-15,3.88,3.96,3.7733,3.84,47806,0
2017-03-16,3.92,4,3.62,3.64,138568,0
2017-03-17,3.65,3.83,3.6,3.7,84707,0
2017-03-20,3.71,3.9441,3.5,3.63,58371,0
2017-03-21,3.6355,3.77,3.56,3.57,55687,0
2017-03-22,3.53,3.63,3.52,3.59,65164,0
2017-03-23,3.6,3.7,3.57,3.63,26814,0
2017-03-24,3.65,3.7,3.59,3.5975,76607,0
2017-03-27,3.69,3.75,3.59,3.67,55285,0
2017-03-28,3.89,3.89,3.65,3.8,56443,0
2017-03-29,3.82,4.14,3.82,4.1,236760,0
2017-03-30,4.1,4.2,3.97,4.09,129474,0
2017-03-31,4.09,4.3,4.07,4.18,98437,0
2017-04-03,4.2,4.45,4.199,4.28,176284,0
2017-04-04,4.31,4.32,4.2301,4.3,151210,0
2017-04-05,4.28,4.43,4.18,4.28,83607,0
2017-04-06,4.26,4.49,4.26,4.37,105307,0
2017-04-07,4.4,4.59,4.1901,4.57,90079,0
2017-04-10,4.6,4.65,4.42,4.63,83778,0
2017-04-11,4.64,4.75,4.54,4.7,61879,0
2017-04-12,4.75,4.75,4.47,4.52,66791,0
2017-04-13,4.48,4.8179,4.28,4.5,36471,0
2017-04-17,4.62,4.62,4.39,4.53,21606,0
2017-04-18,4.68,4.68,4.5,4.55,26540,0
2017-04-19,4.5929,4.67,4.55,4.61,77268,0
2017-04-20,4.66,4.71,4.595,4.6,16511,0
2017-04-21,4.61,4.6262,4.47,4.53,75768,0
2017-04-24,4.51,4.59,4.51,4.53,11963,0
2017-04-25,4.53,4.68,4.52,4.61,31708,0
2017-04-26,4.65,4.8906,4.61,4.68,49769,0
2017-04-27,4.7099,4.72,4.5,4.52,43502,0
2017-04-28,4.51,4.56,4.5001,4.51,5809,0
2017-05-01,4.55,4.55,4.5,4.53,28388,0
2017-05-02,4.53,4.53,4.43,4.5,42466,0
2017-05-03,4.5,4.74,4.5,4.64,39605,0
2017-05-04,4.69,4.69,4.5,4.59,10370,0
2017-05-05,4.55,4.565,4.13,4.19,79975,0
2017-05-08,4.5,4.5174,4.04,4.04,28138,0
2017-05-09,4.1,4.4175,4.1,4.27,68063,0
2017-05-10,4.25,4.8,4.25,4.73,77819,0
2017-05-11,5.2,5.66,4.95,5.49,581278,0
2017-05-12,5.47,5.94,5.338,5.65,394210,0
2017-05-15,5.65,5.84,5.4,5.78,114563,0
2017-05-16,5.81,6,5.8,6,148289,0
2017-05-17,5.75,6.33,5.721,6.33,169158,0
2017-05-18,6.26,6.95,6.26,6.9,242205,0
2017-05-19,6.93,7.14,6.3738,6.85,2153923,0
2017-05-22,6.9,6.91,6.4175,6.54,145671,0
2017-05-23,6.5,6.66,6.36,6.39,148759,0
2017-05-24,6.41,7.01,6.2908,6.87,150568,0
2017-05-25,6.25,7.08,6.25,6.85,1204073,0
2017-05-26,7.01,7.4,6.86,7.11,264933,0
2017-05-30,7.12,7.7,7.1186,7.44,226824,0
2017-05-31,7.44,7.59,7.27,7.46,298333,0
2017-06-01,7.49,7.77,7.26,7.63,194414,0
2017-06-02,7.69,7.98,7.69,7.88,247234,0
2017-06-05,7.94,8,7.26,7.49,216316,0
2017-06-06,7.5,7.67,7.36,7.54,177309,0
2017-06-07,7.53,7.68,6.89,7.11,242959,0
2017-06-08,7.15,7.59,6.97,6.98,219519,0
2017-06-09,7.02,7.4479,7,7.2,100068,0
2017-06-12,7.19,7.42,6.78,6.94,310840,0
2017-06-13,6.93,7.27,6.77,7.03,170398,0
2017-06-14,7.04,7.35,7,7.2,193588,0
2017-06-15,7.14,7.48,7.12,7.23,177520,0
2017-06-16,7.26,7.57,7.16,7.5,188016,0
2017-06-19,7.52,7.685,7.37,7.47,206227,0
2017-06-20,7.49,7.49,6.95,7.2,162381,0
2017-06-21,7.24,7.66,7.17,7.38,177661,0
2017-06-22,7.39,8.15,7.39,7.53,303530,0
2017-06-23,7.54,7.6699,7.15,7.38,2382039,0
2017-06-26,7.39,7.68,7.21,7.3,263196,0
2017-06-27,7.31,7.45,6.97,7.12,209517,0
2017-06-28,7.14,7.43,7.01,7.41,76518,0
2017-06-29,7.42,7.74,7.365,7.64,186383,0
2017-06-30,7.64,7.86,7.38,7.46,415637,0
2017-07-03,7.45,7.91,7.42,7.87,96508,0
2017-07-05,7.87,8.05,7.6793,7.95,134649,0
2017-07-06,8,9.0999,7.981,8.9,703567,0
2017-07-07,9.24,9.28,8.61,8.86,263753,0
2017-07-10,8.9,9.51,8.42,8.98,356994,0
2017-07-11,9,9.5,8.52,8.71,322397,0
2017-07-12,8.75,9.22,8.45,9.17,263203,0
2017-07-13,9.16,9.19,8.8,8.93,159082,0
2017-07-14,8.91,9.57,8.71,9.17,209308,0
2017-07-17,9.16,9.29,8.83,8.89,113084,0
2017-07-18,8.92,9.34,8.54,9.12,185841,0
2017-07-19,9.13,9.26,8.5,8.95,105901,0
2017-07-20,8.99,9.15,8.85,9.03,77148,0
2017-07-21,9.14,9.14,8.76,8.88,104904,0
2017-07-24,8.88,8.98,8.69,8.87,87850,0
2017-07-25,8.96,9.05,8.6,8.72,92707,0
2017-07-26,8.75,8.91,8.59,8.7,73373,0
2017-07-27,8.71,8.775,8.22,8.41,214011,0
2017-07-28,8.42,8.71,8.32,8.62,101923,0
2017-07-31,8.61,8.82,8.21,8.33,77497,0
2017-08-01,8.33,8.33,7.9,8.02,142960,0
2017-08-02,8.07,8.17,7.47,7.98,100189,0
2017-08-03,7.97,7.9977,7.6987,7.9,120175,0
2017-08-04,7.44,8.16,7.29,7.81,278506,0
2017-08-07,7.9,8.295,7.74,7.78,126070,0
2017-08-08,7.8,7.985,7.48,7.61,117158,0
2017-08-09,7.6,7.814,7.38,7.46,97618,0
2017-08-10,7.45,7.5166,7.241,7.42,110712,0
2017-08-11,7.4,7.7,7.35,7.42,70903,0
2017-08-14,7.48,7.85,7.31,7.73,194268,0
2017-08-15,7.67,7.97,7.55,7.95,105854,0
2017-08-16,7.89,8.44,7.56,7.67,191438,0
2017-08-17,7.61,8.03,7.5,7.61,141870,0
2017-08-18,7.52,7.76,7.44,7.63,106567,0
2017-08-21,7.65,7.81,7.38,7.49,126826,0
2017-08-22,7.49,7.89,7.48,7.67,219233,0
2017-08-23,7.61,8.03,7.58,7.77,213346,0
2017-08-24,7.83,8.48,7.83,8.37,181279,0
2017-08-25,8.38,8.49,8.18,8.37,130578,0
2017-08-28,8.37,8.45,8.14,8.36,159276,0
2017-08-29,8.34,8.43,8.145,8.35,89109,0
2017-08-30,8.36,8.88,8.35,8.5,376092,0
2017-08-31,8.55,8.75,8.38,8.55,201853,0
2017-09-01,8.58,8.61,8.25,8.4,102539,0
2017-09-05,8.36,8.9,8.2931,8.82,126856,0
2017-09-06,8.81,9.31,8.77,9.03,144091,0
2017-09-07,9.02,9.33,8.91,9.09,94306,0
2017-09-08,9.02,9.44,8.9689,9.39,107978,0
2017-09-11,9.45,9.74,9.3,9.61,110071,0
2017-09-12,9.6,10.25,9.6,9.95,207123,0
2017-09-13,9.87,10.35,9.61,9.66,148370,0
2017-09-14,9.61,9.61,9.321,9.57,123470,0
2017-09-15,9.6,10.1,9.5,9.91,584183,0
2017-09-18,9.9,10.28,9.75,10.16,139229,0
2017-09-19,10.2,10.52,10.01,10.38,169749,0
2017-09-20,10.38,10.85,10.18,10.69,306711,0
2017-09-21,10.7,11.28,10.15,10.83,214414,0
2017-09-22,10.89,11,10.55,10.85,137959,0
2017-09-25,10.82,11.24,10.75,10.88,178168,0
2017-09-26,11.14,11.25,11,11.18,214095,0
2017-09-27,11.18,11.3694,10.61,10.82,277225,0
2017-09-28,10.83,10.86,10.53,10.68,158050,0
2017-09-29,10.73,11.23,10.73,11.08,234506,0
2017-10-02,11.08,11.35,10.75,11.09,151812,0
2017-10-03,11.09,11.2,10.86,11.03,151857,0
2017-10-04,10.93,11.15,10.891,11.1,405769,0
2017-10-05,11.1,11.12,11.01,11.04,77190,0
2017-10-06,11.13,11.2,11.03,11.12,120958,0
2017-10-09,11.05,11.1,10.53,10.7,107361,0
2017-10-10,10.69,10.69,10.02,10.3,204089,0
2017-10-11,10.32,10.71,9.89,10.39,77699,0
2017-10-12,10.22,10.55,10.1701,10.24,54474,0
2017-10-13,10.24,10.26,9.67,9.79,88168,0
2017-10-16,9.73,10.39,9.7,10.26,128207,0
2017-10-17,10.27,10.57,9.991,10.14,42917,0
2017-10-18,10.15,10.295,10.021,10.03,58243,0
2017-10-19,10.1,10.42,9.94,10.03,47479,0
2017-10-20,10.11,10.35,9.97,10.22,118749,0
2017-10-23,10.35,10.78,10.13,10.19,91044,0
2017-10-24,10.2,10.28,9.62,9.68,109344,0
2017-10-25,9.68,9.81,9.2696,9.8,119121,0
2017-10-26,9.8,9.8,9.11,9.3,92973,0
2017-10-27,9.31,9.659,9.251,9.52,59327,0
2017-10-30,9.61,10,9.6,9.9,108044,0
2017-10-31,9.91,10.35,9.88,10.08,90616,0
2017-11-01,10.13,10.66,10.11,10.5,116807,0
2017-11-02,10.53,11.35,10.2878,10.99,341740,0
2017-11-03,11.02,11.21,10.725,11.21,102290,0
2017-11-06,11.19,11.3,10.6109,10.81,80372,0
2017-11-07,10.82,10.82,10.2735,10.31,51112,0
2017-11-08,10.25,10.3187,9.86,10.16,92613,0
2017-11-09,10.13,10.33,9.86,10.12,113138,0
2017-11-10,10.12,10.485,10.04,10.25,46820,0
