Date,Open,High,Low,Close,Volume,OpenInt
2013-09-25,5.75,5.75,5.45,5.45,26400,0
2013-09-26,5.65,5.65,5.47,5.47,12000,0
2013-09-27,5.5,5.55,5.5,5.55,5800,0
2013-09-30,5.55,5.6,5.5,5.5,10000,0
2013-10-01,5.6,5.6,5.51,5.51,900,0
2013-10-02,5.5,5.5,5.5,5.5,800,0
2013-10-03,5.75,5.75,5.5,5.7,1400,0
2013-10-04,5.75,6,5.75,5.96,3100,0
2013-10-07,5.75,5.75,5.75,5.75,2000,0
2013-10-08,5.8,5.8,5.8,5.8,500,0
2013-10-09,5.8,5.8,5.8,5.8,500,0
2013-10-10,5.8,5.8,5.75,5.75,5200,0
2013-10-11,5.75,5.75,5.75,5.75,1900,0
2013-10-14,5.7,5.7,5.7,5.7,600,0
2013-10-15,5.62,5.62,5.6,5.61,2900,0
2013-10-16,5.7,5.7,5.36,5.7,6000,0
2013-10-17,5.7,5.7,5.7,5.7,620,0
2013-10-18,5.7,5.7,5.7,5.7,1000,0
2013-10-22,5.52,5.7,5.4,5.4,3000,0
2013-10-23,5.52,5.52,5.45,5.45,11400,0
2013-10-24,5.79,5.8,5.4,5.7,10500,0
2013-10-28,5.75,5.8,5.3,5.55,19700,0
2013-10-29,5.48,5.8,5.48,5.5,8400,0
2013-10-30,5.5,5.7,5.35,5.7,8900,0
2013-10-31,5.8,5.8,5.26,5.26,25400,0
2013-11-01,5.48,5.48,5.34,5.35,5800,0
2013-11-04,5.75,5.75,5.37,5.37,37400,0
2013-11-05,5.37,5.43,5.31,5.35,33800,0
2013-11-06,5.35,5.52,5.34,5.5,18900,0
2013-11-07,5.6,5.6,5.49,5.49,6800,0
2013-11-08,5.25,5.5,5.25,5.5,5400,0
2013-11-11,5.56,5.56,5.43,5.44,5400,0
2013-11-12,5.25,5.45,5.07,5.41,6900,0
2013-11-13,5.21,5.45,5.21,5.4,5000,0
2013-11-14,5.4,5.45,5.4,5.45,8600,0
2013-11-15,5.41,5.41,5,5,43900,0
2013-11-18,5.01,5.24,5.01,5.24,5700,0
2013-11-19,5,5.39,5,5.39,1000,0
2013-11-20,5.05,5.36,5,5.33,2900,0
2013-11-21,5.32,5.32,5.3,5.32,3000,0
2013-11-22,5.32,5.32,5.32,5.32,1100,0
2013-11-25,5.25,5.25,5.25,5.25,2400,0
2013-11-26,5,5.25,5,5.25,5700,0
2013-11-27,5.38,5.4,5.35,5.35,1500,0
2013-11-29,5.4,5.4,5.37,5.39,1500,0
2013-12-02,5.15,5.39,5.1,5.39,800,0
2013-12-03,5.25,5.46,5.25,5.42,7900,0
2013-12-04,5.26,5.39,5.26,5.39,3400,0
2013-12-05,5.34,5.34,5.34,5.34,100,0
2013-12-06,5.3799,5.38,5.3799,5.38,1850,0
2013-12-09,5.12,5.2,5.12,5.2,1600,0
2013-12-10,5.34,5.34,5.34,5.34,100,0
2013-12-12,5.11,5.4,5.11,5.4,1100,0
2013-12-13,5.4,5.4,5.4,5.4,775,0
2013-12-16,5.2,5.4,5.2,5.4,700,0
2013-12-17,5.3,5.39,5.3,5.39,1600,0
2013-12-19,5.389,5.497,5.38,5.4,6888,0
2013-12-20,5.36,5.4,5.35,5.4,1140,0
2013-12-23,5.4,5.4,5.4,5.4,5200,0
2013-12-26,5.4,5.4,5.25,5.27,1800,0
2013-12-27,5.37,5.39,5.37,5.39,1100,0
2013-12-30,5.38,5.39,5.38,5.39,900,0
2013-12-31,5.36,5.4,5.35,5.4,2200,0
2014-01-02,5.4,5.42,5.35,5.35,8173,0
2014-01-03,5.4,5.84,5.4,5.75,43270,0
2014-01-06,5.75,5.8,5.07,5.51,340300,0
2014-01-07,5.67,5.67,5.62,5.62,1950,0
2014-01-08,5.56,5.6,5.56,5.6,2900,0
2014-01-09,5.56,5.71,5.55,5.71,2665,0
2014-01-10,5.76,5.99,5.71,5.7701,15148,0
2014-01-13,5.8,5.8,5.7648,5.8,8398,0
2014-01-14,5.7,5.98,5.69,5.8,37600,0
2014-01-15,5.8,5.89,5.7,5.87,53800,0
2014-01-16,5.89,5.89,5.71,5.89,11300,0
2014-01-17,5.98,5.99,5.8,5.99,12791,0
2014-01-21,5.95,6.08,5.95,5.98,35453,0
2014-01-22,5.99,5.99,5.85,5.85,5000,0
2014-01-23,5.86,5.86,5.86,5.86,2000,0
2014-01-24,5.87,5.87,5.74,5.8,12500,0
2014-01-27,5.86,5.86,5.79,5.8,16500,0
2014-01-28,5.92,5.92,5.76,5.8,10300,0
2014-01-30,5.69,5.84,5.69,5.84,300,0
2014-01-31,5.85,5.85,5.85,5.85,6000,0
2014-02-03,5.85,5.85,5.75,5.75,10520,0
2014-02-04,5.68,5.75,5.6001,5.75,417,0
2014-02-06,5.61,5.75,5.61,5.75,600,0
2014-02-07,5.73,5.7601,5.73,5.75,52089,0
2014-02-10,5.75,5.85,5.7499,5.75,17400,0
2014-02-11,5.75,5.77,5.64,5.7,7865,0
2014-02-12,5.59,5.76,5.5,5.75,15400,0
2014-02-13,5.99,5.99,5.62,5.7,7800,0
2014-02-14,5.7499,5.7499,5.65,5.69,4482,0
2014-02-18,5.98,5.98,5.61,5.65,3727,0
2014-02-19,5.64,5.87,5.64,5.87,5646,0
2014-02-20,5.69,5.75,5.69,5.75,8800,0
2014-02-21,5.73,5.75,5.65,5.75,2706,0
2014-02-24,5.65,5.7,5.65,5.66,9200,0
2014-02-25,5.7,5.7,5.61,5.61,18029,0
2014-02-26,5.75,5.75,5.7,5.7,3631,0
2014-02-27,5.99,6.25,5.72,5.72,180266,0
2014-02-28,5.9,5.9,5.73,5.81,18384,0
2014-03-03,5.85,6.24,5.83,5.92,81705,0
2014-03-04,5.97,6.05,5.89,5.9,76304,0
2014-03-05,5.9,6.02,5.8,5.9901,44040,0
2014-03-06,6,6.52,5.9989,6.5199,103508,0
2014-03-07,6.51,6.6,6.39,6.5,58133,0
2014-03-10,6.6675,6.75,6.564,6.75,11137,0
2014-03-11,6.5174,6.99,6.5174,6.9,61533,0
2014-03-12,7.1,7.1,6.8,7.08,20502,0
2014-03-13,7.15,7.243,6.88,6.99,14677,0
2014-03-14,6.97,6.97,6.85,6.88,4062,0
2014-03-17,6.99,8.48,6.9001,7.98,114890,0
2014-03-18,8.2,8.35,7.7,8.11,156850,0
2014-03-19,8.16,8.35,8.05,8.34,65653,0
2014-03-20,8.39,9,8.2301,8.69,90746,0
2014-03-21,8.75,8.8,7.84,7.9,122862,0
2014-03-24,8.04,8.3999,7.89,7.91,23508,0
2014-03-25,8.22,8.6,7.85,8.19,28040,0
2014-03-26,8.01,8.3,7.84,7.93,16300,0
2014-03-27,7.98,8.07,7.85,7.96,12251,0
2014-03-28,7.7829,8.07,7.7829,7.98,8941,0
2014-03-31,7.99,8.1,7.99,8,40503,0
2014-04-01,8.12,8.42,7.98,8.25,20050,0
2014-04-02,8.3,8.47,8.2,8.27,22244,0
2014-04-03,8.29,8.29,8.0201,8.11,28912,0
2014-04-04,8.28,8.28,7.9,8.01,9799,0
2014-04-07,7.96,8.14,7.86,8.04,32562,0
2014-04-08,8.14,8.14,6.89,8.14,29916,0
2014-04-09,8.1,8.12,8.01,8.11,12198,0
2014-04-10,8.05,8.09,7.79,8.01,21167,0
2014-04-11,8.0001,8.0001,7.78,7.85,5954,0
2014-04-14,8.18,8.18,7.9,8.14,15857,0
2014-04-15,8,8.15,7.88,8,13144,0
2014-04-16,8.3,8.3,7.79,8.01,21641,0
2014-04-17,8.11,8.16,7.95,8.16,33133,0
2014-04-21,8.15,8.98,8,8.77,19840,0
2014-04-22,8.95,8.95,8.25,8.53,23395,0
2014-04-23,8.37,8.69,7.84,8.55,36618,0
2014-04-24,8.7,8.7,8.3,8.38,16899,0
2014-04-25,8.57,8.59,8.36,8.54,6850,0
2014-04-28,8.54,8.69,8.18,8.45,12086,0
2014-04-29,8.6,8.69,8.28,8.65,8017,0
2014-04-30,8.1055,8.65,8.1055,8.6,16536,0
2014-05-01,8.1,8.7,8.1,8.65,15683,0
2014-05-02,8.63,8.88,8.48,8.56,18315,0
2014-05-05,8.85,8.85,8.56,8.74,13246,0
2014-05-06,8.97,9,8,8.92,34190,0
2014-05-07,9,9,8.39,8.82,11529,0
2014-05-08,8.86,9,8.82,8.92,8468,0
2014-05-09,8.98,9,8.68,8.88,29790,0
2014-05-12,8.88,8.98,8.7496,8.96,15762,0
2014-05-13,9,9,8.78,8.96,14311,0
2014-05-14,8.99,9.25,8.86,9.06,55911,0
2014-05-15,9.1,9.3,9,9.23,26880,0
2014-05-16,9.25,9.4,9.191,9.32,25778,0
2014-05-19,9.44,9.5,9.3,9.5,32561,0
2014-05-20,9.49,9.5,9.26,9.48,16542,0
2014-05-21,9.55,10.15,9.43,10.08,75698,0
2014-05-22,10.1,10.2,9.64,10.07,72473,0
2014-05-23,9.81,10,9.44,9.67,57835,0
2014-05-27,9.7,9.7,9.2,9.295,61172,0
2014-05-28,9.32,9.57,9.25,9.39,59456,0
2014-05-29,9.46,9.54,9.08,9.17,26356,0
2014-05-30,9.13,9.55,9.05,9.245,48975,0
2014-06-02,9.16,9.41,9.1,9.24,12547,0
2014-06-03,9.3,9.49,9.12,9.31,45020,0
2014-06-04,9.32,9.46,9.01,9.19,141322,0
2014-06-05,9.18,9.62,9.16,9.6,99709,0
2014-06-06,9.6,9.85,9.33,9.82,64115,0
2014-06-09,9.85,10.6,9.85,10.6,145813,0
2014-06-10,10.7,11,10.5,10.9,225700,0
2014-06-11,10.81,10.96,10.685,10.91,80061,0
2014-06-12,10.66,11.39,10.44,11.33,190010,0
2014-06-13,11.39,11.39,10.899,11.3,87714,0
2014-06-16,11.39,11.75,11.2,11.55,90247,0
2014-06-17,11.41,11.64,11.41,11.55,61381,0
2014-06-18,11.71,11.719,11.45,11.58,61538,0
2014-06-19,11.55,11.68,10.41,10.71,87463,0
2014-06-20,10.75,10.98,10.15,10.73,393565,0
2014-06-23,10.63,11.97,10.63,11.43,116963,0
2014-06-24,11.3,11.8,11.14,11.66,129508,0
2014-06-25,13.33,13.95,13.05,13.68,474079,0
2014-06-26,13.85,14.48,13.45,13.74,274039,0
2014-06-27,14.1,14.1,12.63,12.91,2151450,0
2014-06-30,13.39,13.99,13.095,13.81,208449,0
2014-07-01,13.81,14.09,13.47,13.98,152504,0
2014-07-02,13.92,14.07,13.41,13.74,290000,0
2014-07-03,13.36,14.1,13.35,14.04,77827,0
2014-07-07,14.01,14.3,13.89,14.08,145130,0
2014-07-08,14.01,14.25,13.79,13.94,179747,0
2014-07-09,14.02,14.14,13.51,14.02,85403,0
2014-07-10,13.98,14.235,13.49,14.15,57281,0
2014-07-11,14.07,14.42,13.77,14.29,65121,0
2014-07-14,14.5,14.75,14.3,14.46,85811,0
2014-07-15,14.15,14.55,13.78,14.18,62250,0
2014-07-16,14.22,14.54,14.084,14.41,59915,0
2014-07-17,14.17,14.5,13.6,13.91,57659,0
2014-07-18,13.73,14.16,13.73,13.99,110850,0
2014-07-21,13.78,14.15,13.57,14,130056,0
2014-07-22,14.11,14.2,13.655,14.11,134125,0
2014-07-23,14.19,14.273,13.673,13.99,94144,0
2014-07-24,13.9,14.23,13.59,13.93,86022,0
2014-07-25,13.86,13.93,13.2,13.29,74046,0
2014-07-28,13.36,13.45,12.52,12.82,153054,0
2014-07-29,12.98,13.11,12.49,12.53,51798,0
2014-07-30,12.63,12.79,12.01,12.23,142683,0
2014-07-31,11.95,12.58,11.79,12.03,149323,0
2014-08-01,12.03,12.2,11.69,12.11,85615,0
2014-08-04,12.08,12.62,11.72,12.54,94752,0
2014-08-05,12.67,14.03,12.55,13.71,162972,0
2014-08-06,13.72,13.72,13.09,13.61,165486,0
2014-08-07,14,14.15,13.28,13.4,64419,0
2014-08-08,13.668,13.668,13.24,13.49,115389,0
2014-08-11,13.48,13.78,13.31,13.63,122713,0
2014-08-12,13.63,13.67,12.55,13.09,127143,0
2014-08-13,13.24,13.54,12.75,13.49,114606,0
2014-08-14,13.55,14.1,12.77,13.04,134156,0
2014-08-15,12.92,13.12,12.56,13.02,113088,0
2014-08-18,13.21,13.84,13.03,13.41,42685,0
2014-08-19,13.37,13.68,13.24,13.36,52013,0
2014-08-20,13.35,13.36,13.1,13.16,52564,0
2014-08-21,13.1,13.12,12.51,13.03,72428,0
2014-08-22,12.98,13.97,12.98,13.59,64499,0
2014-08-25,13.65,13.65,13.13,13.23,81692,0
2014-08-26,13.25,13.85,13.2,13.65,137371,0
2014-08-27,13.62,13.77,13.258,13.54,102686,0
2014-08-28,13.52,13.78,13.27,13.54,106043,0
2014-08-29,13.54,13.75,13.24,13.35,76271,0
2014-09-02,13.43,13.9,13.4,13.68,164321,0
2014-09-03,13.75,13.75,13.049,13.1,93838,0
2014-09-04,13.15,13.53,13.01,13.22,76569,0
2014-09-05,13.15,13.33,13,13.25,124090,0
2014-09-08,13.2,13.58,13.2,13.51,89998,0
2014-09-09,13.31,13.567,13.01,13.46,228875,0
2014-09-10,13.5,13.53,13.38,13.48,117726,0
2014-09-11,13.4,13.65,13.4,13.58,136612,0
2014-09-12,13.62,14,13.47,13.84,174409,0
2014-09-15,13.98,14.5,13.612,13.73,115218,0
2014-09-16,13.74,14.07,13.545,13.92,92959,0
2014-09-17,13.99,14.274,13.475,13.55,83891,0
2014-09-18,13.55,13.64,13.05,13.29,87274,0
2014-09-19,13.51,13.56,12.88,12.95,519402,0
2014-09-22,12.87,12.87,11.86,12.3,183436,0
2014-09-23,12.2,12.52,12.2,12.34,142153,0
2014-09-24,12.28,12.8,12.23,12.76,211418,0
2014-09-25,12.97,13.29,12.47,12.53,196797,0
2014-09-26,12.59,13.3,12.396,13.27,285432,0
2014-09-29,13,13.04,12.08,13,197542,0
2014-09-30,12.93,12.93,12.12,12.5,357835,0
2014-10-01,12.52,12.52,12.11,12.15,157134,0
2014-10-02,12.12,13,12.042,12.94,71076,0
2014-10-03,13,13,12.342,12.95,282858,0
2014-10-06,12.62,12.93,12.15,12.33,66964,0
2014-10-07,12.21,12.885,11.868,12.34,73650,0
2014-10-08,12.3,12.85,12.25,12.73,79365,0
2014-10-09,12.69,12.69,12.22,12.35,74086,0
2014-10-10,12.3,12.46,11.53,12,87818,0
2014-10-13,11.94,12.07,11.556,11.82,84542,0
2014-10-14,11.93,12.05,11.428,11.96,160547,0
2014-10-15,11.66,12.02,11.34,12,161479,0
2014-10-16,11.99,12.03,11.73,12,78570,0
2014-10-17,12,12,11.51,11.58,96062,0
2014-10-20,11.87,11.915,11.16,11.49,110711,0
2014-10-21,11.48,11.94,11.48,11.84,82300,0
2014-10-22,11.86,12,11.6,11.76,76427,0
2014-10-23,11.88,12,11.72,11.86,53299,0
2014-10-24,11.88,12.34,11.53,12.1,93471,0
2014-10-27,12.02,12.24,11.46,11.59,48366,0
2014-10-28,11.61,12.04,11.61,11.96,74107,0
2014-10-29,12.05,12.28,11.49,12.18,49936,0
2014-10-30,12.11,12.99,12.07,12.52,64807,0
2014-10-31,12.93,12.93,12.42,12.54,96373,0
2014-11-03,12.51,12.58,11.53,11.85,73813,0
2014-11-04,11.75,12.24,11.54,11.77,122356,0
2014-11-05,11.83,12.46,11.8,12.28,77938,0
2014-11-06,11.502,12.84,11.502,12.19,102636,0
2014-11-07,12.15,12.42,11.98,12.32,70299,0
2014-11-10,12.29,12.42,12.2,12.29,110249,0
2014-11-11,12.33,12.47,11.97,12.45,79306,0
2014-11-12,12.41,12.63,12.248,12.58,95073,0
2014-11-13,12.55,12.58,12.255,12.56,80103,0
2014-11-14,12.79,13,12.5,13,45407,0
2014-11-17,12.92,13,12.39,12.57,81571,0
2014-11-18,12.65,12.73,12.45,12.68,93649,0
2014-11-19,12.67,13,12.36,12.64,105770,0
2014-11-20,12.52,12.795,12.09,12.58,90939,0
2014-11-21,12.81,12.81,12.12,12.39,129868,0
2014-11-24,12.35,12.75,12.15,12.66,145917,0
2014-11-25,12.71,12.71,12.2,12.38,130548,0
2014-11-26,12.39,12.59,12.34,12.43,37721,0
2014-11-28,12.35,12.76,12.28,12.32,88926,0
2014-12-01,12.33,12.33,11.47,11.67,104276,0
2014-12-02,11.66,12.1,11.57,11.96,88857,0
2014-12-03,12,12.4,11.71,12,87000,0
2014-12-04,11.95,11.97,11.67,11.89,73802,0
2014-12-05,11.9,12,11.75,11.96,92103,0
2014-12-08,11.88,12.01,11.67,11.75,206820,0
2014-12-09,11.62,11.95,11.37,11.9,95613,0
2014-12-10,11.98,12.325,11.25,11.5,209805,0
2014-12-11,11.55,11.64,11.42,11.51,70455,0
2014-12-12,11.56,12.17,11.5,11.9,346584,0
2014-12-15,11.91,12.11,11.9,12.1,137837,0
2014-12-16,12.04,12.44,11.9,12.4,141019,0
2014-12-17,12.38,12.55,12.24,12.53,232672,0
2014-12-18,12.6,12.6,12.16,12.265,220135,0
2014-12-19,12.23,13,12.17,12.77,340922,0
2014-12-22,12.79,12.999,12.725,12.82,143550,0
2014-12-23,12.87,13,12.685,12.88,81423,0
2014-12-24,12.95,12.95,12.83,12.88,137658,0
2014-12-26,12.9,12.9,12.57,12.75,66739,0
2014-12-29,12.78,13.24,12.78,13.11,224889,0
2014-12-30,13.07,13.24,12.92,13.04,77902,0
2014-12-31,13.12,13.21,12.91,13.07,353453,0
2015-01-02,13.16,13.25,12.9,13.05,115458,0
2015-01-05,13,13.2,12.59,12.69,114058,0
2015-01-06,12.58,12.58,11.82,11.99,220209,0
2015-01-07,12.16,12.28,11.82,12.14,73138,0
2015-01-08,12.21,12.39,11.925,12.12,135574,0
2015-01-09,12.08,12.15,11.571,11.63,92869,0
2015-01-12,11.64,11.86,11.11,11.23,120927,0
2015-01-13,11.33,11.59,10.35,10.57,222323,0
2015-01-14,10.42,10.54,10.21,10.33,108353,0
2015-01-15,10.38,10.38,9.85,9.96,139285,0
2015-01-16,9.91,10.35,9.74,9.94,84025,0
2015-01-20,9.943,11.48,9.57,11.44,489975,0
2015-01-21,11.54,11.73,10.95,11.09,333762,0
2015-01-22,11.09,11.5,10.975,11.47,244103,0
2015-01-23,11.74,11.74,11.07,11.6,270405,0
2015-01-26,11.61,12,11.52,11.99,204142,0
2015-01-27,11.9,12.14,11.57,11.67,136982,0
2015-01-28,11.69,11.7,10.5,10.66,313465,0
2015-01-29,10.72,10.96,10.645,10.83,101882,0
2015-01-30,10.71,10.865,10.32,10.35,115088,0
2015-02-02,10.41,10.68,10.07,10.61,131446,0
2015-02-03,10.63,11.18,10.46,10.5,112900,0
2015-02-04,10.48,10.48,10.04,10.18,88614,0
2015-02-05,10.18,10.89,10.16,10.81,281289,0
2015-02-06,10.7,10.84,10.27,10.7,104145,0
2015-02-09,10.75,10.75,10.4,10.49,70866,0
2015-02-10,10.61,10.79,10.3,10.65,76496,0
2015-02-11,10.65,10.74,10.28,10.5,85020,0
2015-02-12,10.63,10.63,10.32,10.37,106348,0
2015-02-13,10.4,10.63,10.17,10.33,123882,0
2015-02-17,10.39,10.58,10.18,10.2,84257,0
2015-02-18,10.17,10.49,10.1,10.31,68826,0
2015-02-19,10.35,10.71,10.35,10.65,78165,0
2015-02-20,10.67,10.83,10.35,10.39,52623,0
2015-02-23,10.35,10.43,10.05,10.15,70345,0
2015-02-24,10.1,10.7,10.1,10.53,103922,0
2015-02-25,10.43,11.14,10.13,10.19,126900,0
2015-02-26,10.15,10.598,10.15,10.36,122552,0
2015-02-27,10.15,10.36,10.02,10.13,85739,0
2015-03-02,10.12,10.39,9.91,9.94,109600,0
2015-03-03,9.97,10.06,8.67,8.86,749200,0
2015-03-04,8.84,9.87,8.77,9.66,551800,0
2015-03-05,9.97,10.49,9.92,10.05,176400,0
2015-03-06,10.02,10.06,9.52,10.04,142400,0
2015-03-09,10.02,10.02,9.7,9.95,73600,0
2015-03-10,9.82,9.82,9.47,9.49,102300,0
2015-03-11,9.49,9.71,9.3,9.66,72200,0
2015-03-12,9.77,9.98,9.62,9.91,51100,0
2015-03-13,9.87,9.95,9.57,9.67,53800,0
2015-03-16,9.76,9.76,9.36,9.5,64000,0
2015-03-17,9.5,9.62,9.19,9.61,115700,0
2015-03-18,9.54,9.85,9.5,9.78,65100,0
2015-03-19,9.71,10.03,9.71,9.97,85000,0
2015-03-20,9.95,10.22,9.84,10.06,153800,0
2015-03-23,10.05,10.24,9.81,10.07,65700,0
2015-03-24,10.1,10.31,9.9,10.25,75000,0
2015-03-25,10.25,10.47,10.05,10.27,77100,0
2015-03-26,10.21,10.3,9.9,10.23,71600,0
2015-03-27,10.24,10.43,10.04,10.32,68600,0
2015-03-30,10.5,10.51,10.13,10.3,79100,0
2015-03-31,10.21,10.73,10.18,10.7,108000,0
2015-04-01,10.71,10.77,10.36,10.67,56400,0
2015-04-02,11.05,12.14,11.05,12.01,377800,0
2015-04-06,12,12.6,11.99,12.55,207000,0
2015-04-07,12.55,13.64,12.15,13.35,512306,0
2015-04-08,13.39,13.5,13.03,13.34,258000,0
2015-04-09,13.39,13.6,13.18,13.54,434406,0
2015-04-10,13.56,14,13.33,13.96,261600,0
2015-04-13,13.83,14.36,13.71,14.09,340100,0
2015-04-14,14.16,14.4,13.93,14.33,148200,0
2015-04-15,14.43,14.45,13.815,14.31,124501,0
2015-04-16,14.22,14.24,14,14.13,72509,0
2015-04-17,13.95,14.12,13.6,13.99,128500,0
2015-04-20,14.01,14.16,13.74,14.13,89282,0
2015-04-21,14.2,14.2,13.7,14,62694,0
2015-04-22,13.91,14.1,13.24,13.46,184310,0
2015-04-23,13.48,13.56,13.31,13.33,62900,0
2015-04-24,13.3,13.3,13.01,13.22,37500,0
2015-04-27,13.29,13.32,12.94,13.08,471900,0
2015-04-28,13.04,13.26,12.85,12.93,68400,0
2015-04-29,12.94,12.95,12.3,12.85,107000,0
2015-04-30,12.93,13.14,11.86,12.4,291400,0
2015-05-01,12.42,12.6,12.19,12.27,192600,0
2015-05-04,12.18,12.5,11.77,12.11,180100,0
2015-05-05,12.23,12.23,11.59,12.01,156200,0
2015-05-06,11.98,12.46,11.79,12.12,237338,0
2015-05-07,12.17,12.56,12.16,12.52,100940,0
2015-05-08,12.53,12.56,12.21,12.29,70700,0
2015-05-11,12.32,12.51,12.21,12.35,42400,0
2015-05-12,12.06,12.48,12.06,12.47,64528,0
2015-05-13,12.5,13.09,12.44,13.04,119100,0
2015-05-14,13.05,13.87,12.86,13.83,136300,0
2015-05-15,13.8,13.8,13.28,13.5,92781,0
2015-05-18,13.53,13.77,13.18,13.59,65981,0
2015-05-19,13.63,13.66,13.29,13.58,63300,0
2015-05-20,13.57,13.75,13.33,13.6,49000,0
2015-05-21,13.54,13.76,13.42,13.66,53800,0
2015-05-22,13.58,13.83,13.46,13.67,55400,0
2015-05-26,13.46,13.52,13.1,13.2,107703,0
2015-05-27,13.26,13.56,13.06,13.55,95600,0
2015-05-28,13.52,13.78,13.28,13.77,80741,0
2015-05-29,13.8,13.99,13.5,13.97,190400,0
2015-06-01,13.91,13.92,13.18,13.59,118300,0
2015-06-02,13.56,13.76,13.14,13.31,63801,0
2015-06-03,13.35,13.81,13.14,13.33,77200,0
2015-06-04,13.23,13.38,12.96,13.2,40400,0
2015-06-05,12.87,13.2,12.67,12.8,112500,0
2015-06-08,12.79,12.83,12.56,12.66,64100,0
2015-06-09,12.62,12.81,12.429,12.65,111180,0
2015-06-10,12.85,13.615,12.73,13.4,74098,0
2015-06-11,13.38,13.71,13.1,13.68,88752,0
2015-06-12,13.5,13.88,13.34,13.54,147300,0
2015-06-15,13.71,13.75,13.29,13.62,107400,0
2015-06-16,13.54,14.2,13.54,13.9,162500,0
2015-06-17,14,14.3,13.82,14.27,125500,0
2015-06-18,14.29,16.22,14.29,16.08,464100,0
2015-06-19,16.01,17.24,15.79,17,779500,0
2015-06-22,17.3,17.45,16.66,16.82,417800,0
2015-06-23,17.4,17.4,16.52,16.53,540786,0
2015-06-24,16.6,16.67,16.15,16.27,306700,0
2015-06-25,16.16,16.19,15.54,16.02,247100,0
2015-06-26,16.11,16.2,15.25,15.58,1060100,0
2015-06-29,15.58,15.99,15.32,15.36,120500,0
2015-06-30,15.5,15.62,15.01,15.29,550486,0
2015-07-01,15.52,16.16,15.27,16.1,155200,0
2015-07-02,16.07,16.49,15.73,16.34,273000,0
2015-07-06,16.14,16.81,15.72,16.54,178400,0
2015-07-07,16.58,16.89,16.09,16.83,82800,0
2015-07-08,16.07,17.17,16.07,17.06,165400,0
2015-07-09,17.14,17.33,16.5,16.72,78500,0
2015-07-10,16.89,17.1,16.76,17.05,81000,0
2015-07-13,17.27,17.46,16.89,17.44,173100,0
2015-07-14,17.3,17.48,17.15,17.36,185625,0
2015-07-15,17.38,17.53,17.12,17.33,219083,0
2015-07-16,17.2,17.85,17.2,17.66,212100,0
2015-07-17,17.7,18.09,17.36,18.02,125600,0
2015-07-20,18.1,18.5,17.77,17.89,126400,0
2015-07-21,17.77,17.93,17.39,17.4,90200,0
2015-07-22,17.2,17.55,17.2,17.5,103900,0
2015-07-23,17.45,17.48,17.02,17.16,52900,0
2015-07-24,17.16,17.28,16.71,16.81,103600,0
2015-07-27,16.72,17.1,16.43,16.59,102800,0
2015-07-28,16.65,16.81,16.32,16.39,137600,0
2015-07-29,16.36,16.49,16.01,16.01,143800,0
2015-07-30,16.41,16.46,15.54,16.12,279100,0
2015-07-31,16.61,18.59,16.24,17.73,299900,0
2015-08-03,17.65,17.84,16.81,17.44,134735,0
2015-08-04,17.36,17.86,17,17.22,96300,0
2015-08-05,17.28,18.05,16.98,17.32,161300,0
2015-08-06,17.4,17.66,16.85,17.09,102439,0
2015-08-07,17.05,17.23,16.48,16.58,83500,0
2015-08-10,16.62,16.9,15.99,16.36,116600,0
2015-08-11,16.3,16.65,16.04,16.3,152134,0
2015-08-12,16.17,16.31,15.81,16,104400,0
2015-08-13,16.04,16.17,15.78,15.96,99800,0
2015-08-14,15.99,16.54,15.85,16.52,111900,0
2015-08-17,16.42,17.61,16.37,17.3,154300,0
2015-08-18,17.33,17.33,16.43,16.68,112200,0
2015-08-19,16.53,16.53,15.77,15.85,88800,0
2015-08-20,15.63,16.09,15.05,15.56,200700,0
2015-08-21,15.2,15.76,14.9,15.09,175300,0
2015-08-24,14.18,15.75,13.815,14.84,134154,0
2015-08-25,15.4,15.61,14.87,15,211800,0
2015-08-26,15.35,16.1,14.98,15.89,161000,0
2015-08-27,15.99,16.27,15.62,15.89,150900,0
2015-08-28,15.76,16.12,15.76,16.05,202200,0
2015-08-31,16,16.38,15.78,16.37,137100,0
2015-09-01,16.02,16.5,15.9,16,111100,0
2015-09-02,16.28,17.02,16.08,17.02,143900,0
2015-09-03,17.13,17.48,16.62,16.81,112200,0
2015-09-04,16.55,17.07,16.29,16.39,74800,0
2015-09-08,16.65,16.87,16.33,16.49,119000,0
2015-09-09,16.81,17.26,16.03,16.05,80700,0
2015-09-10,15.98,16.05,15.24,15.53,84043,0
2015-09-11,15.4,15.58,15.17,15.52,74000,0
2015-09-14,15.63,15.96,15.22,15.71,161600,0
2015-09-15,15.9,16.12,15.6,16.03,116200,0
2015-09-16,16.09,16.59,16,16.47,103800,0
2015-09-17,16.42,16.69,16.16,16.36,89995,0
2015-09-18,16.15,17.04,16.15,16.83,276400,0
2015-09-21,17.06,17.2,15.83,16.02,116000,0
2015-09-22,15.86,16.01,15.35,15.37,83600,0
2015-09-23,15.46,15.85,15.21,15.37,60500,0
2015-09-24,15.22,15.47,15.02,15.44,64968,0
2015-09-25,15.62,15.62,14.57,14.74,111200,0
2015-09-28,14.69,14.69,14.18,14.28,96157,0
2015-09-29,14.36,14.36,13.87,14.1,86400,0
2015-09-30,14.29,14.61,13.95,14.47,150600,0
2015-10-01,14.47,14.47,13.62,14.05,86500,0
2015-10-02,13.91,14.2,13.63,14.11,243200,0
2015-10-05,14.24,14.65,14.22,14.59,72478,0
2015-10-06,14.24,15.01,14.24,14.67,140800,0
2015-10-07,14.7,14.7,14.01,14.31,69100,0
2015-10-08,14.24,14.45,13.68,14.42,77000,0
2015-10-09,14.5,14.5,14.2,14.26,43400,0
2015-10-12,14.26,14.26,13.75,13.87,70984,0
2015-10-13,13.76,14,13.7,13.74,88700,0
2015-10-14,13.77,13.85,13.41,13.72,131500,0
2015-10-15,13.71,14.18,13.55,14.04,126100,0
2015-10-16,14.02,14.05,13.27,13.6,203800,0
2015-10-19,13.46,13.86,12.17,12.46,220400,0
2015-10-20,12.6,13.14,12.26,12.44,111022,0
2015-10-21,12.5,12.67,11.96,12.04,129000,0
2015-10-22,12.12,12.31,11.6,12.3,84200,0
2015-10-23,12.33,12.33,11.74,12.16,122800,0
2015-10-26,12.09,12.32,11.98,12.13,51600,0
2015-10-27,12.09,12.09,11.63,11.7,119300,0
2015-10-28,11.67,12.5,11.57,12.41,230000,0
2015-10-29,12.71,13.72,12.41,13.4,272200,0
2015-10-30,13.36,13.48,12.1,12.51,199300,0
2015-11-02,12.51,12.89,12.35,12.81,119623,0
2015-11-03,12.74,13.57,12.74,13.5,242200,0
2015-11-04,13.57,13.77,12.72,12.9,153561,0
2015-11-05,12.95,12.95,11.82,11.86,139200,0
2015-11-06,11.81,11.91,10.46,11.1,1333000,0
2015-11-09,11.07,11.525,10.8,11.23,248886,0
2015-11-10,11.17,11.38,11.06,11.14,169800,0
2015-11-11,11.19,11.19,9.75,9.77,238500,0
2015-11-12,9.74,10.08,9.72,10.01,320300,0
2015-11-13,10.05,10.05,9.43,9.75,256700,0
2015-11-16,9.84,10.43,9.74,10.29,237400,0
2015-11-17,10.32,10.32,9.69,9.76,163400,0
2015-11-18,9.99,10.28,9.86,9.94,388400,0
2015-11-19,10.08,10.08,9.77,9.8,421100,0
2015-11-20,9.93,9.98,9.47,9.69,327800,0
2015-11-23,9.7,9.7,9.4,9.47,441600,0
2015-11-24,9.64,9.88,9.54,9.73,442000,0
2015-11-25,9.63,9.76,9.4,9.53,298300,0
2015-11-27,9.53,9.56,8.56,8.78,452000,0
2015-11-30,8.61,9,8.09,8.95,1231400,0
2015-12-01,8.96,9.23,8.54,8.84,666479,0
2015-12-02,8.93,9.49,8.84,9.37,638399,0
2015-12-03,9.31,9.34,8.93,9,1128920,0
2015-12-04,8.97,9.34,8.97,9.29,675500,0
2015-12-07,9.35,9.35,8.95,9.15,270200,0
2015-12-08,9.1,9.63,8.98,9.31,353580,0
2015-12-09,9.46,9.58,9.15,9.37,386800,0
2015-12-10,9.43,9.43,8.88,9.09,564800,0
2015-12-11,8.84,9.04,8.04,8.82,290600,0
2015-12-14,8.82,8.82,8.12,8.16,323877,0
2015-12-15,8.22,8.36,7.87,7.88,568800,0
2015-12-16,7.95,8.06,7.35,7.42,663000,0
2015-12-17,7.41,7.43,6.54,7,1300600,0
2015-12-18,7,7.69,6.9,7.53,1435200,0
2015-12-21,7.82,8.61,7.72,7.86,551200,0
2015-12-22,7.94,8.075,7.67,8.05,356253,0
2015-12-23,8.05,8.62,8.05,8.56,385100,0
2015-12-24,8.53,8.98,8.1,8.16,176064,0
2015-12-28,8.09,8.31,7.92,8.28,385354,0
2015-12-29,8.36,8.77,8.25,8.64,420002,0
2015-12-30,8.63,8.68,7.89,8.02,183458,0
2015-12-31,8.04,8.14,7.42,7.91,325159,0
2016-01-04,7.78,7.93,7.46,7.74,287774,0
2016-01-05,7.73,7.91,7.62,7.87,226246,0
2016-01-06,7.73,7.86,7.6,7.75,246871,0
2016-01-07,7.6,7.7288,7.21,7.36,333346,0
2016-01-08,7.35,7.54,6.99,7.08,290820,0
2016-01-11,7.09,7.09,6.36,6.61,551145,0
2016-01-12,6.78,6.97,6.74,6.815,323439,0
2016-01-13,6.9,7.0975,6.405,6.49,266164,0
2016-01-14,6.54,6.91,6.3,6.64,306220,0
2016-01-15,6.44,6.52,6.06,6.18,375446,0
2016-01-19,6.25,6.36,5.84,5.97,388400,0
2016-01-20,5.72,6.02,5.473,5.94,493548,0
2016-01-21,5.98,6.49,5.92,6.26,325314,0
2016-01-22,6.37,6.855,6.34,6.78,352852,0
2016-01-25,6.71,6.75,6.31,6.37,184130,0
2016-01-26,6.42,6.46,6.16,6.41,375300,0
2016-01-27,6.34,6.75,6.21,6.48,249085,0
2016-01-28,6.57,6.755,6.33,6.37,153455,0
2016-01-29,6.42,6.62,6.27,6.44,247671,0
2016-02-01,6.39,6.59,6.23,6.45,187968,0
2016-02-02,6.38,6.48,5.95,6.04,240694,0
2016-02-03,6.15,6.45,5.87,6.38,309938,0
2016-02-04,6.38,6.74,6.0932,6.5,201962,0
2016-02-05,6.45,6.49,6.04,6.07,285949,0
2016-02-08,6,6.05,5.81,5.93,171258,0
2016-02-09,5.83,5.91,5.61,5.76,183892,0
2016-02-10,5.79,5.94,5.56,5.56,102007,0
2016-02-11,5.45,5.58,5.37,5.44,138149,0
2016-02-12,5.49,5.57,5.39,5.48,146625,0
2016-02-16,5.55,5.89,5.54,5.8,266865,0
2016-02-17,5.82,6.02,5.79,5.9,182962,0
2016-02-18,5.91,6.04,5.56,5.59,160735,0
2016-02-19,5.59,5.6,5.47,5.49,157786,0
2016-02-22,5.57,5.78,5.47,5.68,267617,0
2016-02-23,5.67,5.75,5.59,5.68,272213,0
2016-02-24,7.11,7.59,6.26,7.55,1052913,0
2016-02-25,7.51,7.74,7.25,7.68,542545,0
2016-02-26,7.75,7.75,6.84,6.98,459773,0
2016-02-29,7.07,7.15,6.79,6.97,271997,0
2016-03-01,7.01,7.065,6.68,6.75,179169,0
2016-03-02,6.74,6.94,6.6,6.9,184243,0
2016-03-03,6.87,7.39,6.72,6.8,232843,0
2016-03-04,6.8,7.25,6.77,7.23,231164,0
2016-03-07,7.21,7.41,6.81,7.02,399521,0
2016-03-08,6.97,7,6.61,6.65,205583,0
2016-03-09,6.66,6.92,6.57,6.81,158559,0
2016-03-10,6.81,6.94,6.73,6.89,206787,0
2016-03-11,6.95,7.24,6.93,7.22,176071,0
2016-03-14,7.16,7.16,6.79,7,190167,0
2016-03-15,6.94,6.98,6.5,6.7,161131,0
2016-03-16,6.69,6.69,6.15,6.4,164768,0
2016-03-17,6.42,6.6,6.39,6.49,168666,0
2016-03-18,6.54,6.68,6.4,6.66,407122,0
2016-03-21,6.54,6.82,6.54,6.69,136763,0
2016-03-22,6.61,6.7,6.35,6.62,236909,0
2016-03-23,6.56,6.56,5.92,5.96,245318,0
2016-03-24,5.91,6.09,5.91,6.08,140248,0
2016-03-28,6.08,6.08,5.75,5.83,94872,0
2016-03-29,5.75,6.55,5.71,6.49,364951,0
2016-03-30,6.53,6.566,6.334,6.41,135949,0
2016-03-31,6.39,6.54,6.13,6.39,215783,0
2016-04-01,6.27,6.9596,6.2,6.65,245610,0
2016-04-04,6.7,6.88,6.45,6.61,160631,0
2016-04-05,6.56,6.7,6.23,6.52,172008,0
2016-04-06,6.52,6.66,6.28,6.57,174840,0
2016-04-07,6.48,6.675,6.15,6.23,133463,0
2016-04-08,6.36,6.36,5.99,6,180286,0
2016-04-11,6.04,6.21,6.0289,6.1,114469,0
2016-04-12,6.1,6.32,5.96,6.06,157313,0
2016-04-13,6.09,6.31,6.06,6.23,122304,0
2016-04-14,6.22,6.355,6.07,6.27,87898,0
2016-04-15,6.22,6.26,6.13,6.15,107718,0
2016-04-18,6.11,6.23,5.98,6.01,109436,0
2016-04-19,6.03,6.17,5.84,6.03,140067,0
2016-04-20,6.02,6.21,5.9,6.11,148508,0
2016-04-21,6.12,6.24,5.995,6.22,88163,0
2016-04-22,6.21,6.35,6.1,6.27,131636,0
2016-04-25,6.26,6.295,5.93,5.96,173255,0
2016-04-26,5.97,5.97,5.72,5.87,225376,0
2016-04-27,5.85,6.13,5.8,6.03,126131,0
2016-04-28,6.01,6.14,5.79,5.9,97904,0
2016-04-29,5.87,5.87,5.4,5.55,328822,0
2016-05-02,5.6,5.67,5.41,5.63,155361,0
2016-05-03,5.56,5.69,5.44,5.67,157662,0
2016-05-04,5.63,6.25,5.47,6.08,310183,0
2016-05-05,6.42,6.5699,5.85,5.88,699571,0
2016-05-06,5.76,5.89,5.4,5.69,276137,0
2016-05-09,5.67,6.09,5.59,5.98,137634,0
2016-05-10,6,6.08,5.78,5.81,151213,0
2016-05-11,6.02,6.72,6.02,6.45,529834,0
2016-05-12,6.49,6.7,6.12,6.54,346505,0
2016-05-13,6.51,6.7,6.3,6.33,178856,0
2016-05-16,6.38,6.64,6.28,6.46,193714,0
2016-05-17,6.47,6.67,6.245,6.5,239824,0
2016-05-18,6.46,6.9,6.23,6.71,300699,0
2016-05-19,6.68,6.84,6.26,6.43,228442,0
2016-05-20,6.45,6.9,6.35,6.83,338876,0
2016-05-23,6.78,6.9225,6.645,6.9,158041,0
2016-05-24,6.95,7.38,6.745,7.38,266129,0
2016-05-25,7.4,8.155,7.24,8,422359,0
2016-05-26,8,8,7.78,7.8,178378,0
2016-05-27,7.8,8,7.8,7.96,119503,0
2016-05-31,7.99,8.24,7.855,8.06,278167,0
2016-06-01,8.09,8.19,7.83,8.07,339783,0
2016-06-02,8.01,8.4,7.96,8.33,296658,0
2016-06-03,8.29,8.76,8.125,8.64,472838,0
2016-06-06,8.68,8.95,8.54,8.9,345711,0
2016-06-07,8.96,8.96,8.45,8.74,305050,0
2016-06-08,8.79,8.79,8.48,8.65,157328,0
2016-06-09,8.65,9.14,8.42,8.88,200008,0
2016-06-10,8.7,8.7,8.35,8.51,151242,0
2016-06-13,8.4,8.561,8.13,8.21,138309,0
2016-06-14,8.2,8.35,7.99,8.03,282215,0
2016-06-15,8.05,8.48,8.05,8.35,223490,0
2016-06-16,8.3,8.43,8.18,8.41,123947,0
2016-06-17,8.44,8.63,8.27,8.29,369239,0
2016-06-20,8.43,8.9,8.43,8.67,152323,0
2016-06-21,8.8,8.8,8.16,8.49,129764,0
2016-06-22,8.49,8.705,8.12,8.15,223875,0
2016-06-23,8.22,8.7,8.09,8.67,249995,0
2016-06-24,8.18,8.51,8.18,8.47,195734,0
2016-06-27,8.37,8.37,7.22,7.23,258346,0
2016-06-28,7.36,7.72,7.35,7.57,377151,0
2016-06-29,7.74,8.18,7.74,7.9,247239,0
2016-06-30,7.87,7.99,7.62,7.98,172151,0
2016-07-01,7.95,8.06,7.72,7.85,394664,0
2016-07-05,8.02,8.02,7.55,7.56,276702,0
2016-07-06,7.45,7.51,7.17,7.43,242693,0
2016-07-07,7.42,7.65,7.32,7.53,110191,0
2016-07-08,7.62,7.98,7.61,7.92,165616,0
2016-07-11,7.95,8.2,7.95,8.18,116024,0
2016-07-12,8.3,8.46,8.2,8.33,212896,0
2016-07-13,8.35,8.35,8.04,8.26,193436,0
2016-07-14,8.33,8.33,8.05,8.08,80200,0
2016-07-15,8.16,8.16,7.8601,8.055,114773,0
2016-07-18,8.08,8.1,7.91,7.99,116065,0
2016-07-19,7.97,8.03,7.76,8,96806,0
2016-07-20,8,8.15,7.89,8.07,83256,0
2016-07-21,8.04,8.2,7.9,8.005,65770,0
2016-07-22,7.99,8.18,7.89,8.17,85411,0
2016-07-25,8.17,8.22,7.99,8.04,81219,0
2016-07-26,8.01,8.2,7.97,8.05,67741,0
2016-07-27,8.07,8.3399,8.07,8.2,134832,0
2016-07-28,8.2,8.39,7.89,8.09,249379,0
2016-07-29,8.07,8.17,7.94,8.13,163021,0
2016-08-01,8.13,8.13,7.47,7.52,301559,0
2016-08-02,7.52,7.6259,7.17,7.46,225061,0
2016-08-03,7.46,7.46,7.1401,7.21,298699,0
2016-08-04,7.18,7.42,6.99,7.07,224994,0
2016-08-05,7.13,7.63,7.1,7.4473,735190,0
2016-08-08,7.42,7.54,7.15,7.33,67184,0
2016-08-09,7.31,7.46,7.1,7.14,460848,0
2016-08-10,7.14,7.2,7.02,7.07,118910,0
2016-08-11,7.08,7.2,6.92,6.99,244936,0
2016-08-12,6.94,7.1,6.88,7.06,181646,0
2016-08-15,7.06,7.56,7.06,7.29,262966,0
2016-08-16,7.28,7.33,7.01,7.25,169841,0
2016-08-17,7.23,7.25,6.98,7.04,73854,0
2016-08-18,7.01,7.15,6.77,7.05,131375,0
2016-08-19,7,7.1,6.92,7.06,177095,0
2016-08-22,7.01,7.07,6.56,6.82,558080,0
2016-08-23,6.87,6.99,6.76,6.89,286595,0
2016-08-24,6.84,7.1,6.8,6.9,208456,0
2016-08-25,6.9,7.1199,6.76,6.91,213535,0
2016-08-26,6.89,7.06,6.88,6.98,116438,0
2016-08-29,7,7.42,6.97,7.28,184886,0
2016-08-30,7.25,7.47,7.18,7.24,134859,0
2016-08-31,7.22,7.32,7.07,7.28,107476,0
2016-09-01,7.27,7.64,7.25,7.64,253201,0
2016-09-02,7.69,7.69,7.46,7.6,136263,0
2016-09-06,7.6,7.65,7.49,7.63,213249,0
2016-09-07,7.61,7.73,7.48,7.63,282866,0
2016-09-08,7.54,7.7,7.53,7.68,115436,0
2016-09-09,7.56,7.73,7.55,7.65,210814,0
2016-09-12,7.58,7.86,7.53,7.86,181092,0
2016-09-13,7.75,7.81,7.61,7.79,176507,0
2016-09-14,7.77,7.84,7.58,7.7,143438,0
2016-09-15,7.68,7.75,7.53,7.7,112431,0
2016-09-16,7.69,7.7,7.47,7.49,502663,0
2016-09-19,7.59,7.77,7.51,7.54,166616,0
2016-09-20,7.6,7.66,7.48,7.53,76399,0
2016-09-21,7.53,7.77,7.5,7.77,71203,0
2016-09-22,7.78,8.04,7.71,8.03,134356,0
2016-09-23,7.98,8.1,7.89,7.98,109870,0
2016-09-26,7.89,7.945,7.78,7.91,68120,0
2016-09-27,7.89,8.03,7.81,7.95,139874,0
2016-09-28,7.98,8.12,7.88,8.03,212377,0
2016-09-29,8.03,8.1,7.93,8.08,93855,0
2016-09-30,8.08,8.13,7.96,8,194065,0
2016-10-03,7.95,8.29,7.85,8.27,136650,0
2016-10-04,8.29,8.49,8.22,8.28,92783,0
2016-10-05,8.31,8.39,8,8.09,82889,0
2016-10-06,8.09,8.12,7.77,7.99,98112,0
2016-10-07,7.98,7.99,7.79,7.93,69753,0
2016-10-10,7.91,8.3,7.91,8.29,90781,0
2016-10-11,8.29,8.31,7.93,7.95,104305,0
2016-10-12,7.93,8.12,7.8,7.89,119488,0
2016-10-13,7.82,7.91,7.82,7.83,63718,0
2016-10-14,7.88,8.22,7.84,8.04,95165,0
2016-10-17,8.02,8.06,7.75,7.77,103873,0
2016-10-18,7.85,7.94,7.81,7.85,53525,0
2016-10-19,7.86,7.919,7.6,7.61,81292,0
2016-10-20,7.6,7.685,7.49,7.51,86480,0
2016-10-21,7.42,7.5,7.28,7.43,85400,0
2016-10-24,7.49,7.58,7.41,7.48,54760,0
2016-10-25,7.44,7.4981,7.26,7.36,94205,0
2016-10-26,7.35,7.4499,7.26,7.28,76003,0
2016-10-27,7.31,7.33,7.04,7.19,132233,0
2016-10-28,7.16,7.32,7.16,7.18,57497,0
2016-10-31,7.17,7.29,7.17,7.2,106531,0
2016-11-01,7.18,7.23,7.01,7.09,144202,0
2016-11-02,7.06,7.31,6.95,7.23,162953,0
2016-11-03,6.47,6.47,4.69,4.8,2571052,0
2016-11-04,4.87,4.87,4.1,4.14,1278142,0
2016-11-07,4.39,4.56,4.19,4.5,722804,0
2016-11-08,4.65,4.75,4.44,4.47,352466,0
2016-11-09,4.38,4.74,4.31,4.73,306413,0
2016-11-10,4.8,5.15,4.75,4.83,375197,0
2016-11-11,4.92,5.31,4.82,5.31,648391,0
2016-11-14,5.54,6.1299,5.5,5.65,818471,0
2016-11-15,5.64,5.92,5.5101,5.91,276601,0
2016-11-16,5.91,6.1,5.79,6.055,259817,0
2016-11-17,6.13,6.15,5.83,5.985,355430,0
2016-11-18,5.97,6.01,5.9,5.95,292967,0
2016-11-21,5.96,6,5.6,5.65,216090,0
2016-11-22,5.65,5.74,5.59,5.61,157470,0
2016-11-23,5.58,5.6,5.41,5.54,134987,0
2016-11-25,5.55,5.72,5.47,5.71,39354,0
2016-11-28,5.66,5.82,5.41,5.43,114988,0
2016-11-29,5.41,5.48,5.31,5.33,99157,0
2016-11-30,5.34,5.52,5.07,5.12,143690,0
2016-12-01,5.12,5.3,4.85,4.93,225184,0
2016-12-02,4.91,5.12,4.84,4.91,147042,0
2016-12-05,5,5.07,4.87,4.98,200523,0
2016-12-06,5.02,5.34,4.9,5.25,224260,0
2016-12-07,5.21,5.27,4.99,5.14,203228,0
2016-12-08,5.18,5.43,5.11,5.41,154937,0
2016-12-09,5.42,5.5,5.21,5.45,312863,0
2016-12-12,5.42,5.45,5.06,5.13,159639,0
2016-12-13,5.15,5.38,5.09,5.15,168004,0
2016-12-14,5.14,5.1999,5,5.05,160715,0
2016-12-15,5.08,5.21,5.02,5.07,190359,0
2016-12-16,5.1,5.21,4.79,4.82,268072,0
2016-12-19,4.84,4.97,4.8,4.86,187980,0
2016-12-20,4.89,5.06,4.88,5.01,133300,0
2016-12-21,4.99,5.03,4.94,5.01,141476,0
2016-12-22,5,5.01,4.86,4.9,121230,0
2016-12-23,4.89,5,4.8,4.92,92783,0
2016-12-27,4.91,5.01,4.83,4.93,130997,0
2016-12-28,4.93,4.95,4.64,4.72,202735,0
2016-12-29,4.71,4.8623,4.55,4.6,262838,0
2016-12-30,4.6,4.78,4.48,4.68,263322,0
2017-01-03,4.74,5.01,4.73,4.89,150391,0
2017-01-04,4.96,5.2,4.9,5.08,150043,0
2017-01-05,5.07,5.09,4.66,4.77,210848,0
2017-01-06,4.76,4.76,4.45,4.62,181914,0
2017-01-09,4.62,4.62,4.52,4.58,132916,0
2017-01-10,4.6,4.99,4.6,4.97,304984,0
2017-01-11,4.95,4.9636,4.78,4.86,97227,0
2017-01-12,4.83,4.89,4.61,4.85,207874,0
2017-01-13,4.86,4.99,4.84,4.95,142876,0
2017-01-17,4.9,4.969,4.87,4.91,146790,0
2017-01-18,4.92,4.92,4.75,4.78,104553,0
2017-01-19,4.8,4.83,4.51,4.52,195502,0
2017-01-20,4.5,4.68,4.5,4.56,90633,0
2017-01-23,4.53,4.72,4.51,4.52,126176,0
2017-01-24,4.53,4.6,4.41,4.51,160819,0
2017-01-25,4.57,4.61,4.39,4.58,140759,0
2017-01-26,4.62,4.63,4.51,4.53,58212,0
2017-01-27,4.51,4.65,4.48,4.61,221863,0
2017-01-30,4.56,4.61,4.45,4.61,131163,0
2017-01-31,4.56,4.66,4.46,4.63,195873,0
2017-02-01,4.66,4.66,4.37,4.37,114296,0
2017-02-02,4.37,4.4181,4.21,4.31,137932,0
2017-02-03,4.37,4.41,4.19,4.29,196788,0
2017-02-06,4.3,4.3572,3.91,3.92,372621,0
2017-02-07,3.92,4.02,3.61,3.64,565523,0
2017-02-08,3.63,4.02,3.62,3.9,460559,0
2017-02-09,3.89,4.23,3.89,4.19,248792,0
2017-02-10,4.19,4.24,4.1,4.18,96520,0
2017-02-13,4.21,4.25,4.06,4.09,87089,0
2017-02-14,4.07,4.11,4,4.07,95501,0
2017-02-15,4.06,4.17,4.04,4.13,166511,0
2017-02-16,4.09,4.16,4.04,4.05,124427,0
2017-02-17,4.08,4.11,4,4.05,135383,0
2017-02-21,4.1,4.21,4.05,4.11,127217,0
2017-02-22,4.12,4.16,4.02,4.04,106627,0
2017-02-23,4.05,4.05,3.93,4,166989,0
2017-02-24,3.98,4.15,3.92,4.11,111300,0
2017-02-27,4.09,4.17,4.03,4.11,92293,0
2017-02-28,4.07,4.07,3.9,3.93,220649,0
2017-03-01,3.96,3.99,3.76,3.79,392500,0
2017-03-02,3.75,4.029,3.35,3.36,442088,0
2017-03-03,3.3,3.6,3.3,3.43,1065835,0
2017-03-06,3.4,3.5199,3.34,3.41,580107,0
2017-03-07,3.5,3.635,3.38,3.39,330483,0
2017-03-08,3.41,3.59,3.38,3.49,231088,0
2017-03-09,3.49,3.87,3.42,3.46,235329,0
2017-03-10,3.5,3.53,3.41,3.48,275039,0
2017-03-13,3.46,3.5,3.4178,3.46,252652,0
2017-03-14,3.4,3.56,3.4,3.54,310139,0
2017-03-15,3.53,3.7499,3.44,3.69,228690,0
2017-03-16,3.76,4.03,3.71,3.95,262799,0
2017-03-17,3.92,3.9513,3.74,3.83,481302,0
2017-03-20,3.81,3.85,3.72,3.8,207050,0
2017-03-21,3.83,3.88,3.745,3.75,252590,0
2017-03-22,3.79,3.89,3.31,3.51,480894,0
2017-03-23,3.55,3.58,3.46,3.47,182641,0
2017-03-24,3.49,3.62,3.4,3.48,190046,0
2017-03-27,3.45,3.59,3.43,3.5,170803,0
2017-03-28,3.5,3.59,3.49,3.57,433229,0
2017-03-29,3.55,3.69,3.5324,3.66,133487,0
2017-03-30,3.65,3.75,3.62,3.74,192657,0
2017-03-31,3.74,3.99,3.72,3.89,303110,0
2017-04-03,3.89,3.9,3.63,3.77,167705,0
2017-04-04,3.77,3.84,3.59,3.67,110781,0
2017-04-05,3.68,3.775,3.64,3.71,126559,0
2017-04-06,3.73,3.85,3.66,3.76,160543,0
2017-04-07,3.75,3.82,3.685,3.69,99112,0
2017-04-10,3.69,3.82,3.64,3.67,76973,0
2017-04-11,3.66,3.75,3.64,3.71,102472,0
2017-04-12,3.68,3.78,3.67,3.77,64708,0
2017-04-13,3.76,3.78,3.59,3.63,134917,0
2017-04-17,3.63,3.63,3.36,3.44,201736,0
2017-04-18,3.38,3.58,3.3699,3.49,159639,0
2017-04-19,3.52,3.62,3.49,3.57,81265,0
2017-04-20,3.61,3.64,3.54,3.61,73592,0
2017-04-21,3.61,3.67,3.46,3.61,142232,0
2017-04-24,3.67,3.715,3.62,3.62,99458,0
2017-04-25,3.64,3.69,3.571,3.58,167871,0
2017-04-26,3.57,3.595,3.4,3.48,242587,0
2017-04-27,3.51,3.5162,3.38,3.46,227745,0
2017-04-28,3.44,3.47,3.36,3.37,181004,0
2017-05-01,3.37,3.44,3.35,3.42,141667,0
2017-05-02,3.41,3.45,3.33,3.35,162720,0
2017-05-03,3.32,3.36,3.23,3.28,154013,0
2017-05-04,3.75,3.99,3.66,3.69,672624,0
2017-05-05,3.75,3.84,3.59,3.62,642997,0
2017-05-08,3.61,3.71,3.47,3.5,445026,0
2017-05-09,3.5,3.66,3.5,3.54,274478,0
2017-05-10,3.56,3.74,3.5145,3.68,353030,0
2017-05-11,3.7,3.745,3.45,3.6,450228,0
2017-05-12,3.58,3.58,3.41,3.47,177998,0
2017-05-15,3.5,3.6,3.5,3.55,227280,0
2017-05-16,3.6,3.6,3.47,3.51,780850,0
2017-05-17,3.49,3.5,3.24,3.28,505947,0
2017-05-18,3.27,3.28,3.07,3.2,345627,0
2017-05-19,3.19,3.27,3.1,3.22,181279,0
2017-05-22,3.22,3.28,3.15,3.175,134156,0
2017-05-23,3.18,3.18,3.01,3.03,307471,0
2017-05-24,3.01,3.04,2.81,2.89,910689,0
2017-05-25,2.92,3.13,2.9,3.12,358090,0
2017-05-26,3.1,3.22,3.05,3.22,259104,0
2017-05-30,3.23,3.28,3.15,3.25,434069,0
2017-05-31,3.26,3.26,3.12,3.21,180677,0
2017-06-01,3.21,3.42,3.21,3.4,341817,0
2017-06-02,3.42,3.58,3.405,3.51,405178,0
2017-06-05,3.53,3.54,3.36,3.4,254925,0
2017-06-06,3.37,3.46,3.25,3.46,162326,0
2017-06-07,3.48,3.58,3.36,3.57,169048,0
2017-06-08,3.59,3.64,3.48,3.6,159123,0
2017-06-09,3.6,3.73,3.5347,3.7,223955,0
2017-06-12,3.67,3.79,3.62,3.71,142624,0
2017-06-13,3.73,3.83,3.68,3.78,267481,0
2017-06-14,3.78,3.84,3.68,3.83,131318,0
2017-06-15,3.77,3.85,3.74,3.81,73885,0
2017-06-16,3.72,3.78,3.62,3.77,396573,0
2017-06-19,3.76,3.81,3.68,3.78,124171,0
2017-06-20,3.77,3.8,3.4854,3.73,97369,0
2017-06-21,3.7,3.78,3.65,3.73,103712,0
2017-06-22,3.74,3.8,3.74,3.78,139011,0
2017-06-23,3.79,3.95,3.445,3.88,344120,0
2017-06-26,3.88,3.97,3.86,3.87,95971,0
2017-06-27,3.85,3.95,3.84,3.94,114099,0
2017-06-28,3.86,4.05,3.61,3.86,240239,0
2017-06-29,3.94,4.03,3.84,3.88,295905,0
2017-06-30,3.88,4.06,3.8362,3.99,260978,0
2017-07-03,3.99,4.0772,3.88,3.9,87609,0
2017-07-05,3.91,3.93,3.67,3.8,148064,0
2017-07-06,3.76,3.772,3.54,3.57,167275,0
2017-07-07,3.58,3.62,3.4936,3.55,133230,0
2017-07-10,3.56,3.56,3.28,3.3,202729,0
2017-07-11,3.31,3.47,3.16,3.2,203367,0
2017-07-12,3.23,3.31,3.1,3.14,177841,0
2017-07-13,3.16,3.21,3.03,3.08,224855,0
2017-07-14,3.07,3.12,3,3.02,284413,0
2017-07-17,3,3.26,3,3.2,309995,0
2017-07-18,3.18,3.18,3,3.04,243023,0
2017-07-19,3.04,3.1,3.01,3.02,275596,0
2017-07-20,3.02,3.16,3,3.06,206678,0
2017-07-21,3.09,3.09,3,3.05,363230,0
2017-07-24,3.07,3.12,3,3.11,178272,0
2017-07-25,3.11,3.245,3.07,3.18,174104,0
2017-07-26,3.16,3.33,3.15,3.15,231771,0
2017-07-27,3.44,3.5,3.24,3.3,812821,0
2017-07-28,3.27,3.2829,3.01,3.04,296453,0
2017-07-31,3.05,3.22,3.02,3.21,266038,0
2017-08-01,3.22,3.2566,3.13,3.21,195790,0
2017-08-02,3.18,3.2,2.98,3.15,415288,0
2017-08-03,3.13,3.2,3.065,3.09,156683,0
2017-08-04,3.1099,3.28,3.09,3.27,404725,0
2017-08-07,3.24,3.25,3.1,3.11,222667,0
2017-08-08,3.11,3.18,3.0201,3.04,206440,0
2017-08-09,3.05,3.05,2.86,2.91,336423,0
2017-08-10,2.91,2.96,2.8299,2.83,226214,0
2017-08-11,2.86,2.86,2.63,2.74,432815,0
2017-08-14,2.75,2.87,2.74,2.82,129914,0
2017-08-15,2.85,2.89,2.7,2.71,203480,0
2017-08-16,2.71,2.81,2.66,2.72,175622,0
2017-08-17,2.7,2.75,2.63,2.64,149540,0
2017-08-18,2.62,2.74,2.59,2.64,275867,0
2017-08-21,2.61,2.66,2.55,2.62,319617,0
2017-08-22,2.61,2.6599,2.57,2.63,91050,0
2017-08-23,2.59,2.74,2.56,2.69,215549,0
2017-08-24,2.7,2.87,2.7,2.82,264975,0
2017-08-25,2.83,2.88,2.795,2.82,150821,0
2017-08-28,2.83,2.87,2.8,2.83,142758,0
2017-08-29,2.81,3.07,2.77,3.07,357744,0
2017-08-30,3.04,3.08,2.88,2.97,150338,0
2017-08-31,2.97,3.07,2.97,3.05,112622,0
2017-09-01,3.07,3.1,3.01,3.05,110692,0
2017-09-05,3.04,3.06,2.94,2.95,171862,0
2017-09-06,2.98,3.05,2.9,2.91,89377,0
2017-09-07,2.94,3.02,2.88,2.92,117455,0
2017-09-08,2.95,2.97,2.75,2.76,175359,0
2017-09-11,2.81,2.89,2.76,2.82,151747,0
2017-09-12,2.82,2.93,2.78,2.88,119221,0
2017-09-13,2.9,2.9,2.81,2.83,109753,0
2017-09-14,2.85,2.87,2.75,2.77,148022,0
2017-09-15,2.77,2.94,2.6842,2.94,649699,0
2017-09-18,2.95,2.95,2.82,2.85,143996,0
2017-09-19,2.86,2.88,2.8,2.86,325722,0
2017-09-20,2.86,2.87,2.8,2.83,126763,0
2017-09-21,2.8,2.83,2.8,2.81,117666,0
2017-09-22,2.8,2.8683,2.79,2.85,64226,0
2017-09-25,2.85,2.9,2.78,2.79,147916,0
2017-09-26,2.78,2.89,2.78,2.83,87365,0
2017-09-27,2.86,3,2.85,2.98,270568,0
2017-09-28,3,3,2.93,2.95,107676,0
2017-09-29,2.95,3.03,2.86,2.99,199367,0
2017-10-02,3,3.01,2.96,3,103261,0
2017-10-03,3,3.02,2.96,2.99,67372,0
2017-10-04,2.98,3.01,2.84,2.85,73247,0
2017-10-05,2.85,2.94,2.85,2.9,57175,0
2017-10-06,2.89,2.91,2.85,2.88,39455,0
2017-10-09,2.9,2.9,2.75,2.77,140790,0
2017-10-10,2.8,2.89,2.755,2.79,87656,0
2017-10-11,2.78,2.79,2.73,2.73,208713,0
2017-10-12,2.73,2.79,2.71,2.75,94439,0
2017-10-13,2.77,2.8,2.63,2.65,174882,0
2017-10-16,2.67,2.74,2.66,2.69,122178,0
2017-10-17,2.71,2.75,2.66,2.67,116609,0
2017-10-18,2.7,2.78,2.68,2.77,123065,0
2017-10-19,2.74,2.89,2.74,2.81,190589,0
2017-10-20,2.82,2.91,2.809,2.88,201214,0
2017-10-23,2.88,2.9,2.815,2.82,148254,0
2017-10-24,2.86,2.86,2.65,2.66,213822,0
2017-10-25,2.64,2.68,2.59,2.61,183649,0
2017-10-26,2.64,2.65,2.63,2.64,105417,0
2017-10-27,2.65,2.65,2.53,2.56,178876,0
2017-10-30,2.54,2.56,2.5,2.5,135324,0
2017-10-31,2.5,2.65,2.5,2.6,335021,0
2017-11-01,2.6,2.63,2.5,2.5,176102,0
2017-11-02,2.5,2.56,2.5,2.51,191880,0
2017-11-03,2.52,2.5331,2.34,2.35,213589,0
2017-11-06,2.38,2.47,2.3564,2.43,217734,0
2017-11-07,2.42,2.47,2.34,2.405,149140,0
2017-11-08,2.42,2.43,2.34,2.37,221526,0
2017-11-09,2.2,2.225,1.44,1.45,2522422,0
2017-11-10,1.48,1.5,1.37,1.4,878664,0
