Date,Open,High,Low,Close,Volume,OpenInt
2014-04-17,9.5,10.05,9.12,9.75,5561366,0
2014-04-21,9.7,9.8,9.27,9.5,490236,0
2014-04-22,9.34,10.07,9.34,9.66,399351,0
2014-04-23,9.59,9.89,9.47,9.47,178329,0
2014-04-24,9.65,10.43,9.47,10.22,336565,0
2014-04-25,10.12,10.63,10,10.48,172197,0
2014-04-28,10.48,11,10.33,10.9,154990,0
2014-04-29,10.93,10.93,10.55,10.71,231974,0
2014-04-30,10.84,10.84,10.32,10.53,62663,0
2014-05-01,10.95,10.95,9.75,10.25,208510,0
2014-05-02,10.04,10.18,9.78,10.08,82362,0
2014-05-05,9.88,10.1,9.8,9.81,114251,0
2014-05-06,9.61,9.78,9.56,9.64,167854,0
2014-05-07,9.56,10.06,9.32,9.48,158582,0
2014-05-08,9.65,9.84,9.48,9.64,41292,0
2014-05-09,9.61,10.14,9.6,10.1,36322,0
2014-05-12,10.02,10.02,9.5,9.55,286361,0
2014-05-13,9.77,9.77,9.5,9.5,127905,0
2014-05-14,9.64,9.69,9.4,9.47,246713,0
2014-05-15,9.4899,9.62,9.25,9.365,104547,0
2014-05-16,9.27,9.43,9.25,9.32,502061,0
2014-05-19,9.14,9.4,9,9.21,48858,0
2014-05-20,9.3,9.3,7.75,7.75,394984,0
2014-05-21,8.26,8.28,7.88,7.88,98718,0
2014-05-22,7.79,8.16,7.77,8.02,93539,0
2014-05-23,8.89,9.32,8.75,9.08,683664,0
2014-05-27,9.13,9.4,9.13,9.26,306657,0
2014-05-28,9.38,9.38,8.9,9,390001,0
2014-05-29,9,9.12,8.95,9.09,134421,0
2014-05-30,9.12,9.5,9.0001,9.23,322818,0
2014-06-02,9.22,9.45,9.0742,9.24,91211,0
2014-06-03,9.33,9.435,9.18,9.23,291767,0
2014-06-04,9.17,9.32,9.17,9.26,124350,0
2014-06-05,9.17,9.3,9.02,9.2,104487,0
2014-06-06,9.31,9.31,9.07,9.18,114511,0
2014-06-09,9.18,9.2,9.02,9.03,114089,0
2014-06-10,9,9.15,8.5,8.6,335700,0
2014-06-11,8.85,9.11,8.5,8.89,333540,0
2014-06-12,8.89,8.96,8.6,8.7,235187,0
2014-06-13,8.71,8.79,8.46,8.61,159328,0
2014-06-16,8.66,8.97,8.484,8.55,250534,0
2014-06-17,8.68,8.78,8.05,8.08,355011,0
2014-06-18,8.1,8.149,7.88,8,280381,0
2014-06-19,8.12,8.3,8,8.16,159833,0
2014-06-20,8.2,8.34,8,8.09,886233,0
2014-06-23,8.08,8.63,8.08,8.5,290144,0
2014-06-24,8.44,8.73,8.36,8.48,266199,0
2014-06-25,8.44,8.51,8.15,8.24,146945,0
2014-06-26,8.2,8.32,8.11,8.15,105391,0
2014-06-27,8.28,8.41,7.88,7.88,1712767,0
2014-06-30,8.04,8.19,7.92,8,386239,0
2014-07-01,8,8.17,7.69,7.78,603800,0
2014-07-02,7.82,7.91,7.72,7.73,275500,0
2014-07-03,7.78,8.12,7.75,8,179796,0
2014-07-07,8,8.04,7.81,7.81,131849,0
2014-07-08,7.83,7.9675,7.75,7.82,131474,0
2014-07-09,7.82,7.82,7.71,7.73,122290,0
2014-07-10,7.72,7.8,7.7,7.75,289133,0
2014-07-11,7.77,7.77,7.25,7.28,281759,0
2014-07-14,7.3,7.47,7.115,7.14,166392,0
2014-07-15,7.15,7.3,6.96,7,238617,0
2014-07-16,7.05,7.22,6.35,6.45,576947,0
2014-07-17,6.45,6.87,6.3,6.64,335640,0
2014-07-18,6.61,6.7,6.47,6.52,171693,0
2014-07-21,6.5,6.55,6.35,6.37,142159,0
2014-07-22,6.37,6.39,6.06,6.11,320729,0
2014-07-23,6.14,6.14,6,6.02,236463,0
2014-07-24,6.05,6.15,6.03,6.07,121713,0
2014-07-25,6.06,6.17,6.01,6.1,151515,0
2014-07-28,6.11,6.37,6.11,6.27,196009,0
2014-07-29,6.26,6.38,6.15,6.18,139526,0
2014-07-30,6.2,6.24,6.06,6.09,128491,0
2014-07-31,6.07,6.1,5.75,5.79,264835,0
2014-08-01,5.82,6.07,5.75,5.79,148007,0
2014-08-04,5.79,5.946,5.5,5.62,177118,0
2014-08-05,5.6,5.675,5.43,5.52,248103,0
2014-08-06,5.52,5.64,5.43,5.46,107974,0
2014-08-07,5.95,6.14,5.83,5.87,415964,0
2014-08-08,5.84,5.995,5.71,5.96,143552,0
2014-08-11,5.94,6.07,5.75,5.96,159701,0
2014-08-12,6.06,6.06,5.74,5.75,141106,0
2014-08-13,5.75,5.99,5.75,5.95,159655,0
2014-08-14,5.99,6.14,5.9,6.11,233979,0
2014-08-15,6.16,6.18,5.89,6.05,378827,0
2014-08-18,6.31,6.57,6.12,6.21,550082,0
2014-08-19,6.26,6.46,6.25,6.3,273703,0
2014-08-20,6.42,6.42,6,6.17,328655,0
2014-08-21,6.2,6.2,6.01,6.09,169121,0
2014-08-22,6.12,6.39,6.03,6.17,329319,0
2014-08-25,6.24,6.24,5.95,6,217850,0
2014-08-26,6.04,6.19,5.95,6.11,311297,0
2014-08-27,6.15,6.15,5.92,6.04,279001,0
2014-08-28,6.09,6.09,5.9,5.99,191766,0
2014-08-29,6.02,6.1,5.84,6.01,239339,0
2014-09-02,6,6.01,5.63,5.71,330232,0
2014-09-03,5.69,5.75,5.43,5.52,444539,0
2014-09-04,5.52,5.86,5.51,5.76,146188,0
2014-09-05,5.72,5.77,5.53,5.66,124967,0
2014-09-08,5.66,5.89,5.56,5.62,174474,0
2014-09-09,5.6,5.91,5.52,5.89,187400,0
2014-09-10,5.92,5.92,5.7,5.82,190431,0
2014-09-11,5.77,6.15,5.73,6.04,314005,0
2014-09-12,6.76,7.4599,6.7,6.96,1937676,0
2014-09-15,6.93,6.9399,6.63,6.81,361563,0
2014-09-16,6.78,6.87,6.5,6.79,243000,0
2014-09-17,6.95,7.155,6.76,6.8,356091,0
2014-09-18,6.83,6.868,6.55,6.63,231201,0
2014-09-19,6.63,6.875,6.33,6.37,263708,0
2014-09-22,6.45,6.52,6.2601,6.29,241862,0
2014-09-23,6.34,6.7,6.31,6.62,125304,0
2014-09-24,6.63,6.89,6.55,6.88,225504,0
2014-09-25,6.96,7.25,6.875,7.06,373345,0
2014-09-26,7.03,7.03,6.82,6.84,198331,0
2014-09-29,6.9,6.91,6.7,6.8,271403,0
2014-09-30,6.77,6.88,6.65,6.735,262246,0
2014-10-01,6.7,6.75,6.4,6.45,197024,0
2014-10-02,6.48,6.87,6.48,6.85,154561,0
2014-10-03,6.86,7.23,6.86,7.2,348457,0
2014-10-06,7.24,7.3399,6.97,7.1,231536,0
2014-10-07,7.06,7.15,6.94,7.07,258945,0
2014-10-08,7.06,7.21,6.97,7.2,158713,0
2014-10-09,7.16,7.41,7.02,7.38,267578,0
2014-10-10,7.34,7.8,7.3,7.67,326161,0
2014-10-13,7.64,7.68,7.1,7.28,270102,0
2014-10-14,7.34,7.5,7.29,7.38,282152,0
2014-10-15,7.22,7.47,7.17,7.39,234613,0
2014-10-16,7.3,7.86,7.17,7.42,234440,0
2014-10-17,7.48,7.67,7.04,7.14,184452,0
2014-10-20,7.08,7.42,7.08,7.2,99669,0
2014-10-21,7.21,7.33,7.025,7.14,156222,0
2014-10-22,7.13,7.42,7.13,7.26,167446,0
2014-10-23,7.3,7.3,6.85,7.04,270694,0
2014-10-24,7.01,7.29,6.96,7.12,223425,0
2014-10-27,7.2,7.22,7.1,7.15,171238,0
2014-10-28,7.15,7.22,7.095,7.14,161562,0
2014-10-29,7.12,7.2,7.06,7.13,85325,0
2014-10-30,7.14,7.2,7.03,7.09,226680,0
2014-10-31,7.18,7.19,6.89,6.99,125825,0
2014-11-03,7.02,7.17,7.02,7.04,162674,0
2014-11-04,7.04,7.15,6.88,6.91,191001,0
2014-11-05,6.95,7.0388,6.8,6.91,108433,0
2014-11-06,6.9,7,6.82,6.9,119387,0
2014-11-07,6.88,7.15,6.88,7.09,269301,0
2014-11-10,7.06,7.18,7.06,7.16,160644,0
2014-11-11,7.21,7.39,7.1,7.19,205520,0
2014-11-12,7.22,7.26,7.16,7.23,114238,0
2014-11-13,7.2,7.2592,7,7.03,80664,0
2014-11-14,7.09,7.1,6.96,7.05,61629,0
2014-11-17,7.25,7.25,6.9,6.91,85020,0
2014-11-18,6.9,7,6.85,6.9,79958,0
2014-11-19,6.88,6.93,6.81,6.85,52768,0
2014-11-20,6.84,7.17,6.84,7.09,49610,0
2014-11-21,7.17,7.2356,6.91,7.02,122102,0
2014-11-24,7,7.202,6.9806,7.1,92440,0
2014-11-25,6.99,7.19,6.9601,7.01,189517,0
2014-11-26,7.05,7.12,6.9,6.99,130596,0
2014-11-28,6.97,7.15,6.97,7.05,226162,0
2014-12-01,7.07,7.17,6.97,7.02,237078,0
2014-12-02,7.05,7.71,7.02,7.59,438616,0
2014-12-03,7.56,8.32,7.52,8.1,823310,0
2014-12-04,8.04,8.24,7.62,7.69,561965,0
2014-12-05,7.02,7.76,6.7,7.4,846680,0
2014-12-08,7.4,7.55,7.35,7.51,191719,0
2014-12-09,7.46,7.7401,7.401,7.6,185695,0
2014-12-10,7.63,7.7775,7.35,7.37,326347,0
2014-12-11,7.4,7.5947,7.3,7.51,193976,0
2014-12-12,7.49,7.6,7.28,7.31,93874,0
2014-12-15,7.31,7.38,6.94,7.07,160319,0
2014-12-16,7.08,7.26,6.9872,7,95358,0
2014-12-17,7,7.28,6.8603,7.25,157005,0
2014-12-18,7.43,7.59,7.27,7.37,176859,0
2014-12-19,7.35,7.5,7.28,7.37,262515,0
2014-12-22,7.36,7.47,7.27,7.41,68218,0
2014-12-23,7.41,7.49,7.24,7.39,113995,0
2014-12-24,7.38,7.5,7.04,7.15,220864,0
2014-12-26,7.2,7.46,7.08,7.13,187453,0
2014-12-29,7.1,7.32,7.1,7.19,126661,0
2014-12-30,7.2,7.32,7.17,7.19,134141,0
2014-12-31,7.24,7.3956,7.15,7.32,129275,0
2015-01-02,7.32,7.41,6.95,7.39,203560,0
2015-01-05,7.56,7.58,7.14,7.36,186934,0
2015-01-06,7.4,7.4,7.113,7.2,150290,0
2015-01-07,7.21,7.5,7.12,7.49,156282,0
2015-01-08,7.48,7.54,7.36,7.45,170125,0
2015-01-09,7.47,7.51,7.31,7.45,109023,0
2015-01-12,7.4,7.4799,7.04,7.04,175981,0
2015-01-13,7.03,7.23,6.51,6.58,260676,0
2015-01-14,6.47,6.56,6.2801,6.5,177482,0
2015-01-15,6.49,6.52,6.21,6.34,183650,0
2015-01-16,6.34,6.45,6.22,6.37,153680,0
2015-01-20,6.58,6.61,6.195,6.29,223039,0
2015-01-21,6.31,6.36,6.15,6.34,133066,0
2015-01-22,6.39,6.7,6.39,6.67,164717,0
2015-01-23,6.8,6.97,6.6,6.9,125663,0
2015-01-26,6.88,6.96,6.69,6.83,96505,0
2015-01-27,6.76,6.914,6.57,6.76,54333,0
2015-01-28,6.924,7.14,6.62,7.05,191846,0
2015-01-29,7.03,7.23,6.9459,7.2,144158,0
2015-01-30,7.19,7.31,7,7.13,380398,0
2015-02-02,7.26,7.3379,7.01,7.29,226914,0
2015-02-03,7.29,7.42,7.23,7.29,231308,0
2015-02-04,7.3,7.39,7.19,7.27,124198,0
2015-02-05,7.25,7.4,7.25,7.32,158135,0
2015-02-06,7.2604,7.42,7.2604,7.42,158438,0
2015-02-09,7.37,7.38,7.24,7.26,158294,0
2015-02-10,7.25,7.34,7.22,7.3,127901,0
2015-02-11,7.32,7.36,7.27,7.31,64985,0
2015-02-12,7.33,7.36,7.04,7.21,118265,0
2015-02-13,7.16,7.28,7.16,7.22,81327,0
2015-02-17,7.22,7.29,7.05,7.22,56902,0
2015-02-18,7.19,7.31,7.11,7.28,75217,0
2015-02-19,7.24,7.3,7.17,7.2,23522,0
2015-02-20,7.23,7.3,7.15,7.16,70395,0
2015-02-23,7.16,7.37,6.9355,7.16,760616,0
2015-02-24,7.22,7.28,7.04,7.23,203880,0
2015-02-25,6.8053,7.35,6.8053,7.29,112974,0
2015-02-26,7.34,7.47,7.25,7.43,258130,0
2015-02-27,7.43,7.44,7.35,7.36,193560,0
2015-03-02,7.4,7.6,7.38,7.51,257000,0
2015-03-03,7.51,7.77,7.5,7.6,158700,0
2015-03-04,7.6,7.81,7.55,7.72,207800,0
2015-03-05,7.72,7.83,7.66,7.78,82400,0
2015-03-06,7.75,7.83,7.69,7.8,144200,0
2015-03-09,7.84,7.84,7.7,7.75,130600,0
2015-03-10,7.75,7.75,7.65,7.68,134500,0
2015-03-11,7.7,7.83,7.69,7.75,232000,0
2015-03-12,7.77,7.82,7.66,7.75,152200,0
2015-03-13,7.81,7.85,7.69,7.72,80800,0
2015-03-16,7.82,8.07,7.78,7.93,292100,0
2015-03-17,7.92,8.07,7.89,7.96,200100,0
2015-03-18,7.94,8.04,7.87,8.01,198900,0
2015-03-19,8.01,8.11,7.87,8,169500,0
2015-03-20,8.08,8.25,7.97,8.08,164300,0
2015-03-23,7.99,8.13,7.86,7.97,167100,0
2015-03-24,7.97,8.1,7.93,8.07,142500,0
2015-03-25,8.05,8.22,8.05,8.12,204600,0
2015-03-26,8.13,8.2,7.9,8,91300,0
2015-03-27,7.99,8.03,7.86,7.99,63000,0
2015-03-30,8.01,8.05,7.91,7.98,110000,0
2015-03-31,7.93,8.01,7.73,7.99,139400,0
2015-04-01,8,8.02,7.87,7.97,293200,0
2015-04-02,8.01,8.74,7.98,8.71,1113800,0
2015-04-06,8.54,8.64,8.45,8.61,286300,0
2015-04-07,8.59,8.79,8.59,8.7,237944,0
2015-04-08,8.58,8.79,8.55,8.78,250700,0
2015-04-09,8.77,8.77,8.64,8.75,169033,0
2015-04-10,8.75,8.9,8.62,8.65,237000,0
2015-04-13,8.67,8.97,8.66,8.93,175600,0
2015-04-14,8.96,9.24,8.9,9.01,179400,0
2015-04-15,9.04,9.44,9.04,9.4,196148,0
2015-04-16,9.35,9.68,9.23,9.56,278952,0
2015-04-17,9.64,9.64,9.13,9.25,315000,0
2015-04-20,9.25,9.54,9.15,9.51,291843,0
2015-04-21,9.53,9.53,9.32,9.36,241720,0
2015-04-22,9.36,9.495,9.17,9.36,115695,0
2015-04-23,9.32,9.6,9.31,9.54,129800,0
2015-04-24,9.61,9.64,9.43,9.53,135600,0
2015-04-27,9.55,9.72,9.48,9.6,156100,0
2015-04-28,9.55,9.73,9.48,9.71,96700,0
2015-04-29,9.68,9.7,9.5,9.61,134400,0
2015-04-30,9.6,9.64,9.49,9.63,178600,0
2015-05-01,9.62,9.73,9.37,9.41,288800,0
2015-05-04,9.34,9.65,9.31,9.61,271500,0
2015-05-05,9.57,9.67,9.48,9.55,261700,0
2015-05-06,9.59,9.65,9.52,9.61,173980,0
2015-05-07,9.59,9.71,9.53,9.62,108812,0
2015-05-08,9.73,9.87,9.65,9.84,112100,0
2015-05-11,9.94,10.11,9.85,9.93,239800,0
2015-05-12,9.73,10.02,9.71,9.95,204160,0
2015-05-13,10,10.07,9.84,9.97,103800,0
2015-05-14,9.95,9.99,9.83,9.83,160100,0
2015-05-15,9.84,10.11,9.82,10.09,132930,0
2015-05-18,10.09,10.09,9.85,9.92,176273,0
2015-05-19,9.88,9.92,9.63,9.66,197400,0
2015-05-20,9.64,9.67,9.43,9.48,159200,0
2015-05-21,9.46,9.63,9.3,9.32,285000,0
2015-05-22,9.28,9.64,9.28,9.58,141400,0
2015-05-26,9.54,9.61,9.42,9.48,102897,0
2015-05-27,9.47,9.47,9.18,9.4,256800,0
2015-05-28,9.47,9.79,9.269,9.56,182740,0
2015-05-29,9.18,9.99,9.18,9.69,505200,0
2015-06-01,9.54,9.65,9.5,9.6,248700,0
2015-06-02,9.6,9.97,9.56,9.88,338385,0
2015-06-03,9.93,10.38,9.72,10.15,334100,0
2015-06-04,10.14,10.31,9.79,10.17,164000,0
2015-06-05,10.19,10.48,10.09,10.4,221900,0
2015-06-08,10.49,10.49,10.18,10.27,174400,0
2015-06-09,10.24,10.84,10.24,10.82,241363,0
2015-06-10,10.84,11.2,10.72,10.94,364717,0
2015-06-11,10.91,11,10.76,10.95,163323,0
2015-06-12,10.89,11.06,10.85,10.93,125100,0
2015-06-15,10.92,11.46,10.88,11.43,416900,0
2015-06-16,11.38,11.96,11.38,11.91,568600,0
2015-06-17,11.96,12.03,11.67,11.95,349500,0
2015-06-18,12.02,12.02,11.67,11.7,173400,0
2015-06-19,11.98,12.04,11.7,11.83,411800,0
2015-06-22,12.08,12.08,11.8,11.92,177700,0
2015-06-23,11.95,12,11.82,11.82,153971,0
2015-06-24,11.81,12,11.69,11.7,119900,0
2015-06-25,11.74,12.01,11.65,11.96,157300,0
2015-06-26,12,12,11.51,11.57,1091700,0
2015-06-29,11.32,11.84,11.16,11.43,185800,0
2015-06-30,11.35,11.542,11.33,11.37,90132,0
2015-07-01,11.73,12,11.41,11.86,389000,0
2015-07-02,12.04,12.15,11.7,11.74,191300,0
2015-07-06,11.49,12.15,11.49,12.1,150300,0
2015-07-07,12.3,12.47,11.99,12.43,318700,0
2015-07-08,12.66,12.88,11.99,12.05,400100,0
2015-07-09,12.25,12.38,12.07,12.3,183300,0
2015-07-10,12.38,12.65,12.2,12.53,140400,0
2015-07-13,12.71,12.73,12.55,12.64,168100,0
2015-07-14,12.63,12.65,12.5,12.57,135343,0
2015-07-15,12.58,12.69,12.52,12.61,117688,0
2015-07-16,12.66,12.84,12.66,12.72,155200,0
2015-07-17,12.69,12.78,12.68,12.71,154000,0
2015-07-20,12.77,12.77,12.62,12.67,144400,0
2015-07-21,12.67,12.75,12.42,12.55,146900,0
2015-07-22,12.48,12.82,12.32,12.58,176400,0
2015-07-23,12.55,12.65,11.91,11.94,278400,0
2015-07-24,11.88,11.88,11.37,11.48,200900,0
2015-07-27,11.48,11.55,11.32,11.42,205600,0
2015-07-28,11.47,11.47,11.09,11.39,188000,0
2015-07-29,11.45,11.45,11.01,11.28,400400,0
2015-07-30,11.24,11.62,11.24,11.52,260300,0
2015-07-31,11.5,11.76,11.5,11.69,137300,0
2015-08-03,11.65,11.82,11.45,11.51,171921,0
2015-08-04,11.51,11.88,11.43,11.87,104700,0
2015-08-05,11.89,12.08,11.77,11.96,149700,0
2015-08-06,12.02,12.02,11.71,11.84,138911,0
2015-08-07,11.8,12,11.63,11.96,174100,0
2015-08-10,11.99,12.06,11.79,11.98,111100,0
2015-08-11,11.92,11.97,11.63,11.67,85295,0
2015-08-12,11.62,11.7,11.32,11.51,95600,0
2015-08-13,11.52,11.96,11.51,11.84,110500,0
2015-08-14,11.87,12.26,11.8,12.26,96200,0
2015-08-17,12.28,12.37,12.08,12.36,154000,0
2015-08-18,12.35,12.37,12.17,12.31,186700,0
2015-08-19,12.26,12.36,12.13,12.22,119100,0
2015-08-20,12.16,12.2,11.9,12,180500,0
2015-08-21,11.83,12.06,11.66,11.78,303100,0
2015-08-24,10.1,11.77,9.92,11.5,222899,0
2015-08-25,11.64,11.75,11.43,11.54,177200,0
2015-08-26,11.73,12,11.49,11.98,140100,0
2015-08-27,12,12.05,11.74,11.86,111600,0
2015-08-28,12.08,13.06,12.01,12.92,537400,0
2015-08-31,12.99,13.29,12.71,12.92,355900,0
2015-09-01,12.74,13.09,12.53,12.75,188900,0
2015-09-02,12.86,13.25,12.67,13.21,356000,0
2015-09-03,13.25,13.64,13.16,13.19,148700,0
2015-09-04,13.09,13.26,12.93,13.09,101400,0
2015-09-08,13.25,13.44,13.15,13.25,198200,0
2015-09-09,13.4,13.97,13.4,13.57,134200,0
2015-09-10,13.59,13.98,13.51,13.86,129207,0
2015-09-11,13.83,14.03,13.79,13.86,208600,0
2015-09-14,13.92,14.08,13.82,14.06,227400,0
2015-09-15,14.1,14.21,14.05,14.14,232100,0
2015-09-16,14.2,14.42,14,14.16,271500,0
2015-09-17,14.2,14.34,14.1,14.26,396400,0
2015-09-18,14.27,14.91,13.89,14.04,633800,0
2015-09-21,14.28,14.69,13.76,13.99,378300,0
2015-09-22,13.55,13.66,13.09,13.35,475100,0
2015-09-23,13.28,13.39,13.15,13.3,548100,0
2015-09-24,13.21,13.35,12.37,12.54,902599,0
2015-09-25,12.6,12.6,11.5,12.04,5150800,0
2015-09-28,11.95,12.31,11.64,12.09,820823,0
2015-09-29,12,12.35,11.97,12.29,705500,0
2015-09-30,12.33,12.48,12.21,12.32,988500,0
2015-10-01,12.31,12.4,12.08,12.17,609800,0
2015-10-02,12.13,12.15,11.86,11.92,558400,0
2015-10-05,12.03,12.37,12.03,12.27,369000,0
2015-10-06,12.26,12.28,11.77,12.08,368400,0
2015-10-07,12.06,12.63,12.01,12.55,509200,0
2015-10-08,12.5,12.57,12.18,12.32,449000,0
2015-10-09,12.36,12.36,12.1,12.22,162500,0
2015-10-12,12.25,12.37,12.06,12.12,187906,0
2015-10-13,12.04,12.36,12.03,12.25,363900,0
2015-10-14,12.22,12.28,11.87,11.92,203600,0
2015-10-15,11.97,12.05,11.85,11.95,187700,0
2015-10-16,11.9,12.2,11.9,12.1,398400,0
2015-10-19,12,12.16,12,12.13,366400,0
2015-10-20,12.13,12.34,12,12.11,262978,0
2015-10-21,12.1,12.22,11.87,12.1,118600,0
2015-10-22,12.1,12.26,11.09,11.36,757500,0
2015-10-23,11.37,11.37,10.49,10.55,488000,0
2015-10-26,10.59,10.85,10.51,10.6,374200,0
2015-10-27,10.58,10.58,10.2,10.31,239100,0
2015-10-28,10.33,10.85,10.24,10.77,375200,0
2015-10-29,10.76,10.78,10.58,10.7,173500,0
2015-10-30,10.75,10.81,10.49,10.76,233300,0
2015-11-02,10.75,10.84,10.57,10.74,228371,0
2015-11-03,10.75,11,10.62,10.95,211000,0
2015-11-04,10.95,10.99,10.74,10.85,249476,0
2015-11-05,10.83,11.33,10.59,11.29,435200,0
2015-11-06,11.34,11.9,11.04,11.76,375200,0
2015-11-09,11.8,11.8,11.31,11.57,235396,0
2015-11-10,11.51,11.66,11.46,11.64,176400,0
2015-11-11,11.71,11.79,11.44,11.51,343500,0
2015-11-12,11.47,11.51,11.13,11.39,328900,0
2015-11-13,11.31,11.32,10.33,10.51,638400,0
2015-11-16,10.52,10.62,10.07,10.38,255100,0
2015-11-17,10.19,10.34,9.34,9.6,868300,0
2015-11-18,9.67,9.68,9.43,9.61,291400,0
2015-11-19,9.67,9.73,9.26,9.34,391300,0
2015-11-20,10.86,11.77,10.69,11.42,775300,0
2015-11-23,11.34,11.74,11.17,11.45,364600,0
2015-11-24,11.35,11.67,11.27,11.6,270000,0
2015-11-25,11.71,11.87,11.61,11.64,149900,0
2015-11-27,11.7,11.7,11.4,11.48,91000,0
2015-11-30,11.48,11.5,11.25,11.45,362800,0
2015-12-01,11.41,11.415,10.95,11.22,297724,0
2015-12-02,11.27,11.51,11.25,11.42,147848,0
2015-12-03,11.69,11.7,11.385,11.62,246627,0
2015-12-04,11.6,11.99,11.56,11.98,212000,0
2015-12-07,12.03,12.06,11.74,11.79,211600,0
2015-12-08,11.76,11.82,10.905,11.73,200931,0
2015-12-09,11.75,11.75,11.22,11.33,146700,0
2015-12-10,11.27,11.56,11.04,11.53,207500,0
2015-12-11,11.29,11.57,11.03,11.5,241800,0
2015-12-14,11.55,11.71,11.37,11.6,224095,0
2015-12-15,11.65,11.84,11.4,11.43,258000,0
2015-12-16,11.46,12.04,11.45,12.01,240700,0
2015-12-17,12.05,12.25,11.96,12.12,232100,0
2015-12-18,12.12,12.23,11.07,11.96,298600,0
2015-12-21,12.08,12.93,11.88,12.75,522400,0
2015-12-22,12.71,12.75,12.27,12.63,226474,0
2015-12-23,12.71,12.96,12.44,12.82,262400,0
2015-12-24,12.83,12.95,12.72,12.84,90773,0
2015-12-28,12.79,13.078,12.56,13.07,226752,0
2015-12-29,13.12,13.12,12.76,13.02,165834,0
2015-12-30,13.15,13.2,12.8701,12.94,150855,0
2015-12-31,12.97,13.17,12.68,12.9,222106,0
2016-01-04,12.76,13.03,12.36,12.85,350746,0
2016-01-05,12.95,13.4,12.91,13.25,486067,0
2016-01-06,13.16,13.33,12.95,13.26,648399,0
2016-01-07,13.1,13.35,13,13.34,747649,0
2016-01-08,13.36,13.42,12.68,12.81,386662,0
2016-01-11,12.95,13.17,12.61,12.87,292342,0
2016-01-12,13.17,13.77,12.5001,13.6,685875,0
2016-01-13,13.7,13.78,13,13.2,380914,0
2016-01-14,13.18,13.19,12.67,12.77,336887,0
2016-01-15,12.53,12.75,12.18,12.73,261936,0
2016-01-19,12.76,13.4,12.38,12.7,295300,0
2016-01-20,12.51,12.7,11.9175,12.35,246249,0
2016-01-21,12.48,12.93,12.41,12.59,268724,0
2016-01-22,12.73,12.87,12.5601,12.74,171228,0
2016-01-25,12.65,12.835,12.54,12.71,141822,0
2016-01-26,12.74,12.96,12.32,12.78,158105,0
2016-01-27,12.73,12.89,11.98,12.415,257996,0
2016-01-28,12.45,12.57,12.01,12.28,228857,0
2016-01-29,12.31,13.11,12.06,13.11,228498,0
2016-02-01,13.11,13.26,12.6,12.77,204834,0
2016-02-02,12.69,12.95,12.63,12.86,127991,0
2016-02-03,12.91,13.05,12.54,13.04,177711,0
2016-02-04,12.86,12.99,12.3,12.37,142696,0
2016-02-05,12.36,12.78,11.73,11.77,181293,0
2016-02-08,11.57,11.68,11.21,11.25,208746,0
2016-02-09,11.11,11.72,11.11,11.35,153366,0
2016-02-10,11.45,11.84,11.33,11.48,99121,0
2016-02-11,11.36,11.57,11.25,11.4,104703,0
2016-02-12,11.65,11.86,11.31,11.81,253747,0
2016-02-16,11.94,12.39,11.94,12.35,196892,0
2016-02-17,12.38,12.45,12.07,12.25,102431,0
2016-02-18,12.24,12.51,11.99,12.29,195494,0
2016-02-19,12.26,12.6,12,12.2,205224,0
2016-02-22,12.22,12.41,12.18,12.29,95248,0
2016-02-23,12.3,12.43,12,12.24,106484,0
2016-02-24,12.09,12.81,12.07,12.78,125824,0
2016-02-25,12.78,12.86,12.54,12.76,77620,0
2016-02-26,12.82,12.95,12.5725,12.8,75913,0
2016-02-29,12.85,13,12.82,12.97,160232,0
2016-03-01,13,13.13,12.41,13.11,187064,0
2016-03-02,13.05,13.065,12.64,12.92,181896,0
2016-03-03,12.89,13.015,12.78,13,77063,0
2016-03-04,13,13.51,12.9,13.42,351528,0
2016-03-07,13.4,13.42,13.26,13.32,86860,0
2016-03-08,13.25,13.48,13.19,13.22,114976,0
2016-03-09,13.26,13.48,12.92,13.15,134374,0
2016-03-10,13.2,13.28,11.58,13.185,176788,0
2016-03-11,13.27,13.43,12.95,13.34,79776,0
2016-03-14,13.26,13.31,13.05,13.11,85626,0
2016-03-15,13.1,13.14,12.85,12.93,82246,0
2016-03-16,12.86,13.12,12.82,12.98,54261,0
2016-03-17,12.93,13.41,12.93,13.33,134877,0
2016-03-18,13.4,13.43,13.15,13.32,245853,0
2016-03-21,13.28,13.51,13.11,13.46,198539,0
2016-03-22,13.49,14.01,13.33,13.97,523876,0
2016-03-23,14,14.1825,13.59,13.79,498769,0
2016-03-24,12.5,12.7,12.08,12.23,1111453,0
2016-03-28,12.32,12.8,12.19,12.28,364523,0
2016-03-29,12.27,12.66,12.14,12.63,305892,0
2016-03-30,12.7,12.7,12.19,12.47,352406,0
2016-03-31,12.44,12.75,12.3966,12.6,365474,0
2016-04-01,12.42,12.62,12.08,12.1,290182,0
2016-04-04,11.94,12.04,11.5001,11.62,461313,0
2016-04-05,11.51,12.05,11.44,11.95,567981,0
2016-04-06,12,12.24,11.96,12.22,324826,0
2016-04-07,12.05,12.23,12.01,12.11,182503,0
2016-04-08,12.16,12.315,12.025,12.26,201350,0
2016-04-11,12.33,12.46,12.14,12.21,380328,0
2016-04-12,11.48,11.79,10.905,11.67,945917,0
2016-04-13,11.76,11.85,11.21,11.3,5597721,0
2016-04-14,11.28,11.5,11.25,11.26,798329,0
2016-04-15,11.25,11.42,11.2,11.25,537815,0
2016-04-18,11.25,11.41,11.25,11.33,559388,0
2016-04-19,11.35,11.75,11.25,11.62,1122146,0
2016-04-20,11.62,11.77,11.47,11.67,307705,0
2016-04-21,11.71,11.71,11.25,11.33,272635,0
2016-04-22,11.38,11.43,11.1,11.15,629602,0
2016-04-25,11.12,11.25,11.02,11.2,282638,0
2016-04-26,11.16,11.321,11.1,11.31,200381,0
2016-04-27,11.29,11.4074,11.07,11.18,210783,0
2016-04-28,11.06,11.29,11.04,11.26,342732,0
2016-04-29,11.25,11.38,11.08,11.38,211546,0
2016-05-02,11.29,11.37,11.16,11.205,230974,0
2016-05-03,11.16,11.52,11.13,11.5,436455,0
2016-05-04,11.42,11.51,11.23,11.37,257801,0
2016-05-05,11.34,11.39,11.15,11.2,158383,0
2016-05-06,11.15,11.21,10.97,11.2,301242,0
2016-05-09,11.22,11.575,11,11.465,181714,0
2016-05-10,11.56,11.61,11.34,11.4,158666,0
2016-05-11,11.32,11.33,10.77,10.805,359474,0
2016-05-12,10.83,10.83,10.4,10.55,413423,0
2016-05-13,10.49,10.57,10.36,10.47,340406,0
2016-05-16,10.51,10.62,10.45,10.505,331147,0
2016-05-17,10.5,10.5,10,10.1,418197,0
2016-05-18,10.04,10.0529,9.645,9.75,700457,0
2016-05-19,9.84,9.94,9.56,9.81,618369,0
2016-05-20,9.81,10.05,9.73,9.96,618324,0
2016-05-23,9.93,10.17,9.85,10.01,1153868,0
2016-05-24,10,10,9.78,9.8,801179,0
2016-05-25,9.11,9.49,8.625,8.73,2881304,0
2016-05-26,8.88,8.94,8.73,8.79,505654,0
2016-05-27,8.75,8.86,8.73,8.8,420085,0
2016-05-31,8.79,8.89,8.54,8.64,643324,0
2016-06-01,8.51,8.59,8.32,8.39,539899,0
2016-06-02,8.39,8.55,8.08,8.51,960853,0
2016-06-03,8.55,8.55,8.25,8.28,552902,0
2016-06-06,8.27,8.27,7.99,8.1,593087,0
2016-06-07,8.1,8.27,7.99,8.21,732885,0
2016-06-08,8.24,8.535,8.11,8.47,513628,0
2016-06-09,8.43,8.6,8.27,8.34,389979,0
2016-06-10,8.26,8.34,8.15,8.25,342917,0
2016-06-13,8.25,8.46,7.99,8.04,684389,0
2016-06-14,8.06,8.09,7.77,7.835,415807,0
2016-06-15,7.83,8.08,7.77,7.98,450523,0
2016-06-16,7.99,8.0699,7.82,8.01,386000,0
2016-06-17,7.98,8.11,7.95,8.06,351607,0
2016-06-20,8.15,8.26,8.12,8.17,447447,0
2016-06-21,8.18,8.184,8.045,8.16,463128,0
2016-06-22,8.15,8.22,7.94,8.02,292669,0
2016-06-23,8.1,8.11,8.01,8.07,171274,0
2016-06-24,7.89,8.12,7.76,7.99,1123654,0
2016-06-27,7.96,8.05,7.71,7.77,473221,0
2016-06-28,7.8,7.94,7.765,7.86,326451,0
2016-06-29,7.84,8.13,7.8,8.08,242460,0
2016-06-30,8.08,8.17,7.975,8.06,485745,0
2016-07-01,8.09,8.36,8.0515,8.29,676890,0
2016-07-05,8.3,8.39,8.214,8.33,388252,0
2016-07-06,8.36,8.92,8.31,8.87,581407,0
2016-07-07,8.97,9.11,8.79,8.88,533533,0
2016-07-08,9.06,9.72,9.04,9.54,846706,0
2016-07-11,9.51,9.88,9.46,9.6,483851,0
2016-07-12,9.65,9.869,9.41,9.41,489737,0
2016-07-13,9.44,9.5,9.04,9.235,273999,0
2016-07-14,9.32,9.58,9.2,9.4,364861,0
2016-07-15,9.44,9.48,9.24,9.41,282795,0
2016-07-18,9.41,9.7,9.41,9.53,446505,0
2016-07-19,9.49,9.55,9.31,9.36,204842,0
2016-07-20,9.41,9.655,9.28,9.6,244485,0
2016-07-21,9.58,9.63,9.42,9.515,212854,0
2016-07-22,9.47,9.825,9.47,9.7,314449,0
2016-07-25,9.68,10.25,9.68,10.18,936975,0
2016-07-26,10.18,10.55,10.09,10.4,891984,0
2016-07-27,10.41,10.53,10.29,10.5,671410,0
2016-07-28,10.65,10.945,10.37,10.46,716140,0
2016-07-29,10.47,10.47,10.06,10.18,315843,0
2016-08-01,10.16,10.18,9.8,10.06,467026,0
2016-08-02,10.01,10.34,9.9,9.9,317328,0
2016-08-03,9.85,10.27,9.75,10.19,539995,0
2016-08-04,10.22,10.3,10.01,10.21,287512,0
2016-08-05,10.32,10.63,10.22,10.54,518756,0
2016-08-08,10.59,10.64,10.32,10.38,138431,0
2016-08-09,10.43,10.64,10.02,10.25,407772,0
2016-08-10,10.24,10.37,10.2,10.34,188933,0
2016-08-11,10.4,10.91,10.36,10.68,776418,0
2016-08-12,10.7,10.96,10.58,10.73,597184,0
2016-08-15,10.51,10.965,10.49,10.77,543675,0
2016-08-16,10.85,10.96,10.53,10.78,540730,0
2016-08-17,10.78,10.99,10.43,10.54,377982,0
2016-08-18,10.64,11.01,10.53,10.96,862095,0
2016-08-19,11.23,11.29,10.37,10.94,1442342,0
2016-08-22,10.99,11.3,10.84,10.87,547793,0
2016-08-23,10.92,11.24,10.84,11.14,586031,0
2016-08-24,11.14,11.14,10.92,11,417254,0
2016-08-25,10.98,11.01,10.47,10.6,393967,0
2016-08-26,10.64,10.76,10.5,10.61,328565,0
2016-08-29,10.56,10.69,10.089,10.62,185976,0
2016-08-30,10.58,10.6,10.33,10.42,320939,0
2016-08-31,10.39,10.41,10.16,10.25,438095,0
2016-09-01,10.23,10.498,10.17,10.49,333167,0
2016-09-02,10.53,10.53,10.33,10.44,114333,0
2016-09-06,10.49,10.49,10.23,10.45,221394,0
2016-09-07,10.45,10.45,10.31,10.39,170383,0
2016-09-08,10.33,10.33,10.09,10.21,209600,0
2016-09-09,10.16,10.16,9.76,9.77,312015,0
2016-09-12,9.74,9.85,9.71,9.74,260359,0
2016-09-13,9.7,9.81,9.46,9.61,424310,0
2016-09-14,9.66,9.72,9.51,9.6,295553,0
2016-09-15,9.65,9.91,9.5801,9.67,312277,0
2016-09-16,9.67,10.12,9.56,9.77,808184,0
2016-09-19,9.78,10.04,9.5,9.78,361519,0
2016-09-20,9.79,9.79,9.59,9.64,234937,0
2016-09-21,9.67,9.84,9.6,9.82,224495,0
2016-09-22,9.91,10.16,9.76,10.08,353282,0
2016-09-23,10.09,10.48,10.03,10.36,449325,0
2016-09-26,10.34,10.46,10.05,10.355,215735,0
2016-09-27,10.35,10.48,10.25,10.46,270318,0
2016-09-28,10.48,10.52,10.43,10.47,274327,0
2016-09-29,10.46,10.48,10.22,10.35,202627,0
2016-09-30,10.38,10.7,10.34,10.52,396268,0
2016-10-03,10.6,11.16,10.6,10.85,680655,0
2016-10-04,10.8,10.97,10.68,10.92,283020,0
2016-10-05,10.97,11.02,10.74,10.76,176397,0
2016-10-06,10.75,10.82,10.64,10.8,273219,0
2016-10-07,10.84,10.9,10.59,10.75,153960,0
2016-10-10,10.83,10.88,10.7,10.75,114860,0
2016-10-11,10.68,10.81,10.55,10.61,235579,0
2016-10-12,10.57,10.73,10.5,10.59,130301,0
2016-10-13,10.49,10.62,10.42,10.56,118212,0
2016-10-14,10.58,10.74,10.36,10.38,165047,0
2016-10-17,10.41,10.41,10.09,10.16,215642,0
2016-10-18,10.21,10.21,10.04,10.15,184748,0
2016-10-19,10.1,10.2,9.99,10.13,220166,0
2016-10-20,10.18,10.22,10.01,10.17,391106,0
2016-10-21,10.1,10.17,9.94,9.96,340348,0
2016-10-24,10.11,10.33,10.07,10.14,255669,0
2016-10-25,10.09,10.09,9.76,9.77,275754,0
2016-10-26,9.72,9.75,9.48,9.49,287220,0
2016-10-27,9.52,9.59,9.07,9.14,297143,0
2016-10-28,9.11,9.27,9.03,9.09,181227,0
2016-10-31,9.12,9.23,9,9.2,304389,0
2016-11-01,9.18,9.36,9.04,9.14,186762,0
2016-11-02,9.16,9.33,9.12,9.2,192731,0
2016-11-03,9.19,9.21,9.03,9.08,134723,0
2016-11-04,9.08,9.19,9.035,9.06,178618,0
2016-11-07,9.16,9.61,9.1,9.42,373180,0
2016-11-08,9.43,9.57,9.31,9.41,346838,0
2016-11-09,9.25,9.27,8.84,9.03,574619,0
2016-11-10,9.11,9.34,8.79,8.81,609213,0
2016-11-11,8.84,8.84,7.85,7.91,2307260,0
2016-11-14,7.9,8.38,7.81,8.15,938005,0
2016-11-15,8.1,8.3009,8,8.19,786623,0
2016-11-16,8.22,8.31,8,8.19,761946,0
2016-11-17,8.15,8.55,8.01,8.23,2258316,0
2016-11-18,9,9.5,8.52,8.58,2507656,0
2016-11-21,8.56,8.885,8.56,8.79,602136,0
2016-11-22,8.82,9.156,8.75,9.14,462894,0
2016-11-23,9.08,9.21,8.88,8.93,410999,0
2016-11-25,8.94,8.97,8.82,8.86,153290,0
2016-11-28,8.9,9.15,8.86,9.1,684100,0
2016-11-29,9.07,9.27,9.07,9.25,528446,0
2016-11-30,9.25,9.27,8.99,9,406210,0
2016-12-01,8.97,9.185,8.9,9.08,432513,0
2016-12-02,9.06,9.23,8.92,9.02,361717,0
2016-12-05,9.07,9.295,9.03,9.27,286365,0
2016-12-06,9.26,9.47,9.21,9.39,402219,0
2016-12-07,9.42,9.49,9.27,9.44,310210,0
2016-12-08,9.4,9.62,9.32,9.53,239294,0
2016-12-09,9.56,9.62,9.46,9.59,258029,0
2016-12-12,9.56,9.605,9.23,9.24,275542,0
2016-12-13,9.23,9.29,9.01,9.15,225839,0
2016-12-14,9.16,9.33,9.14,9.27,249207,0
2016-12-15,9.3,9.545,9.265,9.43,282604,0
2016-12-16,9.48,9.7,9.39,9.62,362224,0
2016-12-19,9.62,9.69,9.4953,9.68,279564,0
2016-12-20,9.71,9.845,9.63,9.83,440939,0
2016-12-21,9.8,9.865,9.69,9.76,543934,0
2016-12-22,9.77,9.77,9.35,9.39,263116,0
2016-12-23,9.38,9.48,9.24,9.44,236326,0
2016-12-27,9.44,9.58,9.31,9.46,274078,0
2016-12-28,9.43,9.47,9.29,9.33,171941,0
2016-12-29,9.34,9.46,9.32,9.41,355189,0
2016-12-30,9.41,9.46,9.33,9.39,328038,0
2017-01-03,9.51,9.57,9.4258,9.54,380697,0
2017-01-04,9.55,9.65,9.32,9.44,459080,0
2017-01-05,9.49,9.65,9.235,9.31,580395,0
2017-01-06,9.32,9.32,8.99,9,321794,0
2017-01-09,8.96,9.2,8.95,8.99,501535,0
2017-01-10,9.02,9.13,8.77,9.04,544008,0
2017-01-11,9,9.13,8.61,8.76,491158,0
2017-01-12,8.71,8.71,8.39,8.61,615677,0
2017-01-13,8.67,8.72,8.235,8.36,416334,0
2017-01-17,8.4,8.79,8.37,8.51,269316,0
2017-01-18,8.49,8.53,8.3,8.43,313467,0
2017-01-19,8.48,8.496,8.07,8.24,511569,0
2017-01-20,8.24,8.276,8.07,8.09,168177,0
2017-01-23,8.07,8.075,7.94,7.97,208418,0
2017-01-24,8,8.09,7.92,8.08,269548,0
2017-01-25,8.08,8.24,8.06,8.2,216084,0
2017-01-26,8.17,8.21,7.99,8.01,258040,0
2017-01-27,8.03,8.03,7.84,7.89,427400,0
2017-01-30,7.78,7.8,7.115,7.51,685025,0
2017-01-31,7.49,7.4962,7.23,7.44,539084,0
2017-02-01,7.5,7.58,7.34,7.34,319714,0
2017-02-02,7.32,7.32,7.16,7.21,325517,0
2017-02-03,7.22,7.27,6.77,6.85,1050705,0
2017-02-06,6.82,6.95,6.41,6.43,1271477,0
2017-02-07,6.43,6.44,6.05,6.4,901321,0
2017-02-08,6.4,6.65,6.35,6.63,493639,0
2017-02-09,6.47,6.62,5.97,5.98,1403436,0
2017-02-10,6.03,6.31,6.03,6.11,554330,0
2017-02-13,6.11,6.205,5.55,5.57,1431088,0
2017-02-14,5.62,5.8,5.4,5.73,1607744,0
2017-02-15,5.7,5.711,5.4713,5.55,1188453,0
2017-02-16,5.54,5.68,5.16,5.2,1316687,0
2017-02-17,5.2,5.3,4.98,5.26,919043,0
2017-02-21,5.34,5.47,5.2,5.42,662956,0
2017-02-22,5.42,5.5,5.2,5.28,542377,0
2017-02-23,5.34,5.35,5,5.11,1054964,0
2017-02-24,5.11,5.22,5.03,5.09,380180,0
2017-02-27,5.07,5.23,5.02,5.14,500430,0
2017-02-28,5.14,5.14,4.8,4.85,935326,0
2017-03-01,4.93,4.96,4.65,4.71,899009,0
2017-03-02,4.72,5.175,4.71,4.84,1065587,0
2017-03-03,4.85,4.99,4.57,4.64,716225,0
2017-03-06,4.64,4.69,4.335,4.49,1288701,0
2017-03-07,4.5,4.58,4.23,4.23,1320537,0
2017-03-08,4.24,4.54,4.18,4.49,1012981,0
2017-03-09,4.45,4.51,4.22,4.24,475143,0
2017-03-10,4.36,4.46,4.2,4.29,404027,0
2017-03-13,4.33,4.4,4.22,4.39,651258,0
2017-03-14,4.35,4.46,4.29,4.34,1200526,0
2017-03-15,4.35,4.51,4.2,4.48,686898,0
2017-03-16,4.48,4.65,4.38,4.63,764976,0
2017-03-17,4.6,4.7,4.52,4.56,904742,0
2017-03-20,4.55,4.97,4.51,4.87,1056002,0
2017-03-21,4.91,4.97,4.6,4.67,814839,0
2017-03-22,4.61,4.78,4.45,4.66,846013,0
2017-03-23,4.66,5.09,4.55,5.03,1575742,0
2017-03-24,4.39,4.75,4.14,4.64,7365637,0
2017-03-27,4.29,4.67,4.29,4.44,1374721,0
2017-03-28,4.43,4.4499,4.3,4.4,823480,0
2017-03-29,4.4,4.69,4.4,4.68,760810,0
2017-03-30,4.68,4.86,4.64,4.84,617293,0
2017-03-31,4.83,4.87,4.72,4.78,593691,0
2017-04-03,4.78,4.945,4.67,4.86,950237,0
2017-04-04,4.83,4.92,4.67,4.69,602907,0
2017-04-05,4.71,4.85,4.7,4.7,554471,0
2017-04-06,4.71,4.8249,4.67,4.79,400804,0
2017-04-07,4.8,4.86,4.63,4.64,534457,0
2017-04-10,4.64,4.835,4.6,4.68,580526,0
2017-04-11,4.69,4.9354,4.67,4.87,557989,0
2017-04-12,4.88,4.88,4.58,4.58,407082,0
2017-04-13,4.61,4.7,4.51,4.62,381051,0
2017-04-17,4.56,4.63,4.37,4.39,731847,0
2017-04-18,4.42,4.49,4.33,4.48,627089,0
2017-04-19,4.5,4.55,4.37,4.41,570262,0
2017-04-20,4.45,4.52,4.35,4.41,675245,0
2017-04-21,4.4,4.54,4.33,4.47,691408,0
2017-04-24,4.53,4.59,4.47,4.49,544695,0
2017-04-25,4.53,4.54,4.145,4.24,932188,0
2017-04-26,4.29,4.3,4.175,4.21,1076387,0
2017-04-27,4.22,4.2549,4.12,4.16,824006,0
2017-04-28,4.22,4.22,3.86,4.09,1623256,0
2017-05-01,4.1,4.22,3.99,4.15,644386,0
2017-05-02,4.15,4.38,4.13,4.31,601380,0
2017-05-03,4.31,4.36,4.14,4.17,318886,0
2017-05-04,4.16,4.16,4.03,4.1,462731,0
2017-05-05,4.13,4.16,4.0136,4.12,306851,0
2017-05-08,4.12,4.34,4.08,4.32,523009,0
2017-05-09,4.34,4.7,4.34,4.69,1092660,0
2017-05-10,4.7,4.79,4.63,4.74,735185,0
2017-05-11,4.72,4.78,4.49,4.78,618961,0
2017-05-12,4.76,5.2,4.67,5.17,1728251,0
2017-05-15,5.19,5.23,4.76,4.78,1007456,0
2017-05-16,4.58,4.67,4.43,4.64,1290706,0
2017-05-17,4.61,4.89,4.56,4.85,1011683,0
2017-05-18,4.88,4.88,4.47,4.73,1821021,0
2017-05-19,4.75,5.95,4.72,5.7,7402222,0
2017-05-22,5.85,5.9,5.61,5.65,2484958,0
2017-05-23,5.66,5.73,5.41,5.42,1352535,0
2017-05-24,5.4,5.69,5.32,5.55,1056641,0
2017-05-25,5.6,5.77,5.4865,5.75,1325503,0
2017-05-26,5.75,5.83,5.61,5.8027,830814,0
2017-05-30,5.82,5.83,5.69,5.77,649921,0
2017-05-31,5.77,5.89,5.57,5.83,866535,0
2017-06-01,5.85,6.27,5.77,6.27,1659430,0
2017-06-02,6.28,6.36,5.64,5.89,1367741,0
2017-06-05,5.9,5.92,5.55,5.55,677147,0
2017-06-06,5.54,5.54,5.269,5.46,865808,0
2017-06-07,5.45,5.49,5.31,5.33,330894,0
2017-06-08,5.32,5.55,5.31,5.39,467110,0
2017-06-09,5.39,5.78,5.31,5.74,570063,0
2017-06-12,5.73,5.99,5.72,5.86,550647,0
2017-06-13,5.84,5.89,5.6,5.84,612204,0
2017-06-14,5.84,5.88,5.6,5.85,352827,0
2017-06-15,5.82,5.91,5.66,5.7,340923,0
2017-06-16,5.56,5.76,5.4,5.65,736642,0
2017-06-19,5.59,5.65,5.31,5.44,639441,0
2017-06-20,5.42,5.49,5.16,5.42,439994,0
2017-06-21,5.39,5.52,5.202,5.27,508391,0
2017-06-22,5.27,5.33,5.21,5.26,303167,0
2017-06-23,5.3,5.39,5.24,5.37,1621485,0
2017-06-26,5.4,5.52,5.34,5.42,663595,0
2017-06-27,5.4,5.48,5.36,5.43,700737,0
2017-06-28,5.44,5.5,5.32,5.45,643795,0
2017-06-29,5.41,5.51,5.34,5.47,888107,0
2017-06-30,5.48,5.48,5.21,5.4,662169,0
2017-07-03,5.4,5.5598,5.38,5.45,480520,0
2017-07-05,5.45,5.5,5.23,5.33,678963,0
2017-07-06,5.31,5.43,5.3,5.33,418279,0
2017-07-07,5.33,5.35,5.24,5.31,572547,0
2017-07-10,5.32,5.33,5.14,5.14,835189,0
2017-07-11,5.2,5.295,5.1,5.11,533374,0
2017-07-12,5.11,5.28,4.93,4.96,766485,0
2017-07-13,4.95,5.105,4.92,5.04,475810,0
2017-07-14,5.08,5.27,5.06,5.08,399355,0
2017-07-17,5.07,5.22,4.92,5.06,401177,0
2017-07-18,5.06,5.08,4.815,4.88,453296,0
2017-07-19,4.88,4.89,4.57,4.64,667097,0
2017-07-20,4.63,4.69,4.47,4.55,863983,0
2017-07-21,4.56,4.615,4.36,4.44,699119,0
2017-07-24,4.41,4.45,4.13,4.23,656233,0
2017-07-25,4.23,4.48,4.21,4.34,535228,0
2017-07-26,4.34,4.35,4.18,4.26,424286,0
2017-07-27,4.27,4.64,4.27,4.64,406898,0
2017-07-28,4.63,4.63,4.4,4.47,438117,0
2017-07-31,4.47,4.58,4.37,4.53,363694,0
2017-08-01,4.53,4.58,4.46,4.55,343098,0
2017-08-02,4.51,4.575,4.4,4.47,389812,0
2017-08-03,4.45,4.59,4.42,4.51,274605,0
2017-08-04,4.48,4.53,4.23,4.25,540430,0
2017-08-07,4.26,4.35,4.07,4.31,455973,0
2017-08-08,4.31,4.3763,4.155,4.18,419274,0
2017-08-09,4.15,4.27,4.13,4.24,344978,0
2017-08-10,4.2,4.25,4.115,4.14,360884,0
2017-08-11,4.12,4.23,4.08,4.22,314327,0
2017-08-14,4.26,4.26,4.02,4.2,380647,0
2017-08-15,4.13,4.13,3.51,3.52,2281052,0
2017-08-16,3.53,3.65,3.43,3.58,1382988,0
2017-08-17,3.56,3.56,3.4,3.46,1489504,0
2017-08-18,4.1,4.83,4.05,4.34,13924680,0
2017-08-21,4.39,4.488,4.04,4.04,2353246,0
2017-08-22,4.07,4.21,4.06,4.08,903383,0
2017-08-23,4.05,4.11,3.89,4.09,719244,0
2017-08-24,4.12,4.18,4.01,4.06,707669,0
2017-08-25,4.12,4.33,4.11,4.26,854844,0
2017-08-28,4.25,4.28,4.02,4.06,1065979,0
2017-08-29,4,4.09,3.89,4,1053915,0
2017-08-30,3.99,4.15,3.94,4.14,710314,0
2017-08-31,4.14,4.24,4.1,4.15,481457,0
2017-09-01,4.15,4.225,4.05,4.21,805849,0
2017-09-05,4.2,4.25,4.07,4.23,867013,0
2017-09-06,4.23,4.27,4.16,4.25,575848,0
2017-09-07,4.24,4.36,4.23,4.36,895121,0
2017-09-08,4.25,4.365,4.11,4.225,988799,0
2017-09-11,4.25,4.37,4.24,4.36,766078,0
2017-09-12,4.34,4.45,4.33,4.42,887414,0
2017-09-13,4.42,4.52,4.42,4.49,726878,0
2017-09-14,4.4,4.5,4.29,4.41,1094869,0
2017-09-15,4.41,4.44,4.34,4.42,917148,0
2017-09-18,4.44,4.44,4.23,4.3,604938,0
2017-09-19,4.29,4.35,4.12,4.3,681922,0
2017-09-20,4.3,4.35,4.18,4.34,517622,0
2017-09-21,4.35,4.41,4.29,4.4,334802,0
2017-09-22,4.38,4.5,4.335,4.41,443659,0
2017-09-25,4.41,4.5,4.385,4.49,507741,0
2017-09-26,4.5,4.53,4.46,4.5,457109,0
2017-09-27,4.5,4.555,4.33,4.45,477826,0
2017-09-28,4.45,4.53,4.4,4.52,482727,0
2017-09-29,4.5,4.529,4.34,4.51,416395,0
2017-10-02,4.54,4.61,4.4,4.42,788323,0
2017-10-03,4.45,4.535,4.345,4.5,479641,0
2017-10-04,4.52,4.54,4.31,4.42,427238,0
2017-10-05,4.41,4.44,4.3397,4.36,293336,0
2017-10-06,4.34,4.445,4.34,4.4,253036,0
2017-10-09,4.43,4.43,4.23,4.35,402306,0
2017-10-10,4.38,4.4,4.3,4.36,270346,0
2017-10-11,4.34,4.36,4.22,4.36,522518,0
2017-10-12,4.35,4.35,4.18,4.3,530214,0
2017-10-13,4.29,4.36,4.19,4.32,365855,0
2017-10-16,4.38,4.38,4.23,4.35,536218,0
2017-10-17,4.33,4.5,4.31,4.42,278011,0
2017-10-18,4.42,4.61,4.4,4.55,475363,0
2017-10-19,4.55,4.56,4.25,4.3,406524,0
2017-10-20,4.33,4.34,4.24,4.26,489970,0
2017-10-23,4.29,4.35,4.245,4.28,373559,0
2017-10-24,4.28,4.34,4.24,4.27,303910,0
2017-10-25,4.25,4.31,4.1399,4.19,347078,0
2017-10-26,4.2,4.24,4.05,4.23,338383,0
2017-10-27,4.11,4.16,3.995,4.09,881995,0
2017-10-30,4.08,4.13,4,4.11,399419,0
2017-10-31,4.12,4.13,4.03,4.1,436144,0
2017-11-01,4.11,4.215,4.04,4.13,316153,0
2017-11-02,4.14,4.26,4.08,4.18,348370,0
2017-11-03,4.15,4.19,4.05,4.08,211404,0
2017-11-06,4.17,4.17,4,4.02,205346,0
2017-11-07,4.02,4.08,3.985,4,320278,0
2017-11-08,4.02,4.05,3.945,3.99,385253,0
2017-11-09,3.98,4.085,3.85,3.88,856717,0
2017-11-10,3.91,3.995,3.86,3.9,459356,0
