Date,Open,High,Low,Close,Volume,OpenInt
2013-10-28,8.5,9,8.25,8.4,82434,0
2013-10-29,8.74,9.6,8.25,9.5,63953,0
2013-10-30,9.8,10,9.3501,9.5,36109,0
2013-10-31,9.78,9.78,8.71,9.599,13765,0
2013-11-01,9.5,9.6,8.9501,9.49,12570,0
2013-11-04,9.51,9.55,9.45,9.55,4351,0
2013-11-05,9.55,9.55,9.0201,9.4,3991,0
2013-11-06,9.4,9.4499,8.6601,8.74,156944,0
2013-11-07,9.12,9.15,8.45,8.75,34200,0
2013-11-08,8.251,8.99,8.251,8.73,8500,0
2013-11-11,9.1499,9.1499,8.57,8.949,1075,0
2013-11-12,8.6001,8.98,8.6001,8.945,5900,0
2013-11-13,8.6,8.8,8.6,8.74,26807,0
2013-11-14,8.9799,8.9799,8.6,8.74,11430,0
2013-11-15,8.5901,8.75,8.5901,8.68,19962,0
2013-11-18,9,9,8.6,8.6,10389,0
2013-11-19,8.749,8.75,8.5,8.75,47969,0
2013-11-20,8.75,8.75,8.55,8.55,38303,0
2013-11-21,8.75,8.8499,8.11,8.21,39483,0
2013-11-22,8.4999,8.5,8.25,8.48,33630,0
2013-11-25,8.55,8.55,8.42,8.42,21360,0
2013-11-26,8.54,8.54,8.4,8.54,14176,0
2013-11-27,8.549,8.55,8.3,8.55,1700,0
2013-11-29,8.52,8.85,8.3,8.8,8039,0
2013-12-02,8.99,8.99,8.5,8.72,19520,0
2013-12-03,9.64,9.75,8.5,8.5,138366,0
2013-12-04,8.69,8.69,8.45,8.5,31320,0
2013-12-05,8.61,9.1136,8.6,8.99,51015,0
2013-12-06,8.701,9.01,8.66,8.68,25505,0
2013-12-09,8.83,9.39,8.61,9.28,17228,0
2013-12-10,9.3,9.39,9,9.15,17471,0
2013-12-11,9.11,9.39,9,9.39,6700,0
2013-12-12,9,9.35,9,9.33,36935,0
2013-12-13,9.25,9.6,9.02,9.48,31937,0
2013-12-16,9.69,10.3,9.5,10.235,263772,0
2013-12-17,10.3,10.3,9,9.39,155911,0
2013-12-18,9.4,9.575,8.4,8.44,131624,0
2013-12-19,8.28,8.28,7.86,7.9,355956,0
2013-12-20,8.16,8.25,7.9,8.02,318987,0
2013-12-23,8.23,8.26,8.03,8.15,96957,0
2013-12-24,8.23,8.29,8.15,8.2,34515,0
2013-12-26,8.2299,8.3,8.15,8.17,54649,0
2013-12-27,8.2,8.35,8.09,8.11,69963,0
2013-12-30,8.1,8.24,8.08,8.24,81803,0
2013-12-31,8.19,8.385,8.1,8.1,77614,0
2014-01-02,8.19,8.25,7.92,8.09,54282,0
2014-01-03,8.19,8.19,7.94,8,51159,0
2014-01-06,8.14,8.28,7.93,8.2,139532,0
2014-01-07,8.22,8.365,8.1,8.24,70140,0
2014-01-08,8.39,8.4,8.04,8.12,81354,0
2014-01-09,8.27,8.4,8.12,8.36,104838,0
2014-01-10,8.46,8.84,8.36,8.75,145615,0
2014-01-13,8.84,8.9,8.51,8.77,87007,0
2014-01-14,8.82,9.032,8.64,8.94,62525,0
2014-01-15,9.01,9.079,8.75,8.86,65876,0
2014-01-16,8.99,8.99,8.66,8.89,55673,0
2014-01-17,8.78,9,8.75,8.84,100343,0
2014-01-21,8.5,9.0299,8.5,9,63115,0
2014-01-22,8.9,9.95,8.81,9.9,285655,0
2014-01-23,9.77,10.8,9.5,10.26,780203,0
2014-01-24,10.2,10.59,9.64,10.035,141007,0
2014-01-27,10,10.36,9.4,9.81,161160,0
2014-01-28,9.84,10.02,9.25,9.92,169763,0
2014-01-29,9.95,10.16,8.95,9.92,90721,0
2014-01-30,10.24,10.24,9.61,10.07,32141,0
2014-01-31,9,9.944,9,9.55,18802,0
2014-02-03,9.5,9.75,9.3301,9.55,23750,0
2014-02-04,9.39,9.69,9.01,9.27,60934,0
2014-02-05,9.499,9.7,8.96,9.182,68014,0
2014-02-06,9.25,9.33,9.02,9.19,30905,0
2014-02-07,8.98,9.27,8.81,9.24,59396,0
2014-02-10,8.96,9.27,8.91,9.14,32991,0
2014-02-11,9.35,10.38,9.35,10.15,158812,0
2014-02-12,9.8,10.15,9.67,9.74,140075,0
2014-02-13,9.618,9.92,9.445,9.65,47583,0
2014-02-14,9.81,9.96,9.25,9.66,75773,0
2014-02-18,10,10,9.41,9.79,83959,0
2014-02-19,9.79,9.8,9.4501,9.79,65574,0
2014-02-20,9.53,9.79,9.5,9.56,75232,0
2014-02-21,9.52,9.53,9.11,9.4,72819,0
2014-02-24,9.83,9.83,9.21,9.77,101202,0
2014-02-25,9.875,10.25,9.669,10.18,107853,0
2014-02-26,10.14,10.4,9.71,10.37,64864,0
2014-02-27,10.45,11.75,10.435,11.515,352270,0
2014-02-28,11.6,12.2,11.338,11.52,240468,0
2014-03-03,11.75,12.99,11.216,12.62,205140,0
2014-03-04,12.86,14.24,12.65,13.49,314905,0
2014-03-05,13.59,14.75,13.56,14.65,399845,0
2014-03-06,14.8,14.95,12.53,14.09,342068,0
2014-03-07,13.8,14,12.77,13.53,282083,0
2014-03-10,13.86,14.49,13.53,14.14,302187,0
2014-03-11,14.15,14.94,14.15,14.66,181382,0
2014-03-12,14.87,14.87,14.181,14.48,128976,0
2014-03-13,14.22,14.25,13.707,13.8,133778,0
2014-03-14,13.58,13.75,13,13.22,63979,0
2014-03-17,13.25,14.16,13.25,13.96,118027,0
2014-03-18,13.92,14.6,13.55,14.48,79427,0
2014-03-19,14.57,14.9,14.261,14.5,56053,0
2014-03-20,14.55,15.98,14.31,15.91,135548,0
2014-03-21,15.79,16.4,15.7,16.33,384264,0
2014-03-24,16.1,16.1,14.19,15.74,440159,0
2014-03-25,15.74,15.75,14.97,15.07,88103,0
2014-03-26,15,15.3,13.47,13.56,235000,0
2014-03-27,13.47,13.95,12.16,13.91,196277,0
2014-03-28,13.9,13.905,12.8,12.99,64698,0
2014-03-31,13.1,13.34,12.605,12.82,79768,0
2014-04-01,12.51,13.21,12.51,12.84,125730,0
2014-04-02,13.09,13.3,12.75,13.07,111796,0
2014-04-03,12.96,13.19,12.04,12.53,118491,0
2014-04-04,12.53,12.53,10.7,11.26,432304,0
2014-04-07,11.15,11.71,10.51,10.68,140639,0
2014-04-08,10.75,10.756,8.54,8.92,432974,0
2014-04-09,8.92,9.49,8.66,8.9,193443,0
2014-04-10,8.91,9.75,8.91,9.23,210050,0
2014-04-11,9.21,9.31,9,9.21,76862,0
2014-04-14,9.19,9.869,9.13,9.54,62536,0
2014-04-15,9.45,9.84,9.15,9.49,112108,0
2014-04-16,9.64,9.85,9.27,9.65,57272,0
2014-04-17,9.89,11.3,9.5,10.55,70743,0
2014-04-21,10.73,10.85,9.97,10.27,46749,0
2014-04-22,10.23,10.63,9.9,10.41,70469,0
2014-04-23,10.59,10.59,10.21,10.41,35760,0
2014-04-24,10.44,10.46,9.94,10.07,62710,0
2014-04-25,9.95,10.05,9.52,9.63,36500,0
2014-04-28,9.62,9.91,9.25,9.46,39552,0
2014-04-29,9.44,9.72,9.27,9.4,46045,0
2014-04-30,9.31,9.68,9.06,9.19,36628,0
2014-05-01,9.17,9.68,9.01,9.48,46447,0
2014-05-02,9.69,9.69,9.14,9.3,59527,0
2014-05-05,9.29,9.59,9.25,9.3,26886,0
2014-05-06,9.31,9.6,8.75,8.91,78557,0
2014-05-07,8.89,9.29,7.95,8.08,131061,0
2014-05-08,7.9,8.28,7.3,7.61,123297,0
2014-05-09,7.56,8.19,7.31,7.99,55403,0
2014-05-12,8.08,8.49,7.5246,8.07,56403,0
2014-05-13,8.07,8.07,7.52,7.63,77007,0
2014-05-14,7.53,7.53,6.56,6.7,197273,0
2014-05-15,5.2,5.25,5.07,5.11,2388940,0
2014-05-16,5.11,5.12,4.91,5,383419,0
2014-05-19,4.96,5.18,4.75,5.14,270756,0
2014-05-20,5.22,5.38,5.096,5.21,324783,0
2014-05-21,5.29,5.3,5.17,5.24,279898,0
2014-05-22,5.28,5.3,5.1501,5.21,113982,0
2014-05-23,5.24,5.28,4.91,4.92,394634,0
2014-05-27,5.08,5.22,5,5.1,176661,0
2014-05-28,5.17,5.17,5.03,5.12,55708,0
2014-05-29,5.11,5.25,5.08,5.09,80552,0
2014-05-30,5.15,5.35,4.91,5.21,304353,0
2014-06-02,5.42,5.43,5.08,5.16,281179,0
2014-06-03,5.13,5.35,5.05,5.3,210343,0
2014-06-04,5.29,5.3,5.12,5.22,43830,0
2014-06-05,5.25,5.29,5.11,5.22,78552,0
2014-06-06,5.32,5.32,5.1339,5.2,79291,0
2014-06-09,5.34,5.34,5.16,5.27,144411,0
2014-06-10,5.24,5.28,5.15,5.23,54300,0
2014-06-11,5.2,5.25,5.2,5.23,45347,0
2014-06-12,5.28,5.3,5.02,5.13,258571,0
2014-06-13,5.02,5.8,5.02,5.43,130318,0
2014-06-16,4.94,5.7,4.94,5.59,187849,0
2014-06-17,5.8,5.8,5.5,5.68,90647,0
2014-06-18,5.5,5.65,5.5,5.62,42374,0
2014-06-19,6,6,5.75,5.85,226821,0
2014-06-20,5.88,6.25,5.844,6.19,203990,0
2014-06-23,6.2,6.65,6.105,6.34,354365,0
2014-06-24,6.33,6.33,6.12,6.16,93332,0
2014-06-25,6.27,6.67,6.13,6.64,222005,0
2014-06-26,6.6,6.769,6.44,6.63,102927,0
2014-06-27,6.64,7.15,6.53,7.1,297585,0
2014-06-30,7.03,7.04,6.5,6.75,192704,0
2014-07-01,6.82,6.87,6.46,6.61,99317,0
2014-07-02,6.64,6.8,6.44,6.79,64900,0
2014-07-03,6.84,6.84,6.75,6.78,13980,0
2014-07-07,6.76,6.86,6.1,6.4,137724,0
2014-07-08,6.36,6.38,6.1,6.2,112502,0
2014-07-09,6.2,6.31,6.14,6.27,34117,0
2014-07-10,6.175,6.175,5.76,5.85,203707,0
2014-07-11,5.74,5.9,5.55,5.67,116716,0
2014-07-14,5.71,5.85,5.45,5.83,103595,0
2014-07-15,5.87,5.94,5.65,5.74,76571,0
2014-07-16,5.77,5.77,5.57,5.6,41595,0
2014-07-17,5.55,5.58,5.11,5.14,214919,0
2014-07-18,5.11,5.249,5.1,5.17,79481,0
2014-07-21,5.13,5.3,5.02,5.1,83238,0
2014-07-22,5.08,5.6023,5.03,5.44,101940,0
2014-07-23,5.34,5.58,5.25,5.35,77219,0
2014-07-24,5.35,5.392,5.25,5.27,48177,0
2014-07-25,5.11,5.33,5.11,5.17,54047,0
2014-07-28,5.21,5.336,5.05,5.06,127972,0
2014-07-29,5.01,5.34,5.01,5.28,58324,0
2014-07-30,5.24,5.31,5.06,5.28,37472,0
2014-07-31,5.24,5.5,5.24,5.44,50856,0
2014-08-01,5.34,5.58,5.14,5.46,59498,0
2014-08-04,5.51,5.51,5.23,5.32,41314,0
2014-08-05,5.24,5.385,5.2,5.34,27219,0
2014-08-06,5.26,5.36,5.195,5.3,22881,0
2014-08-07,5.328,5.328,5.21,5.26,4738,0
2014-08-08,5.24,5.34,5.17,5.29,8086,0
2014-08-11,5.34,5.43,5.21,5.29,16780,0
2014-08-12,5.32,5.5,5.31,5.32,26020,0
2014-08-13,5.31,5.37,5.24,5.27,63297,0
2014-08-14,5.23,5.42,5.23,5.42,29898,0
2014-08-15,5.41,5.85,5.41,5.74,41980,0
2014-08-18,5.79,5.8,5.51,5.58,86781,0
2014-08-19,5.72,5.72,5.445,5.55,84502,0
2014-08-20,5.51,5.6,5.4519,5.49,32975,0
2014-08-21,5.48,5.54,5.418,5.47,15217,0
2014-08-22,5.46,5.57,5.4101,5.51,4320,0
2014-08-25,5.55,5.55,5.3,5.44,43249,0
2014-08-26,5.48,5.57,5.3501,5.4,43844,0
2014-08-27,5.368,5.49,5.368,5.43,33284,0
2014-08-28,5.38,5.54,5.38,5.45,10589,0
2014-08-29,5.338,5.65,5.338,5.5,124699,0
2014-09-02,5.42,5.615,5.42,5.43,62360,0
2014-09-03,5.46,5.55,5.39,5.44,48287,0
2014-09-04,5.49,5.5,5.4,5.46,39267,0
2014-09-05,5.43,5.46,5.345,5.43,48982,0
2014-09-08,5.45,5.45,5.35,5.45,157731,0
2014-09-09,5.4,5.47,5.35,5.42,89766,0
2014-09-10,5.36,5.43,5.28,5.3,26953,0
2014-09-11,5.27,5.43,5.25,5.3,46056,0
2014-09-12,5.3,5.3,5,5.11,71863,0
2014-09-15,5.07,5.11,4.92,4.97,73055,0
2014-09-16,4.95,5,4.27,4.94,184427,0
2014-09-17,5,5,4.69,4.78,77553,0
2014-09-18,4.78,4.95,4.77,4.87,39395,0
2014-09-19,4.79,5,4.77,4.97,118456,0
2014-09-22,5.02,5.02,4.5,4.61,98066,0
2014-09-23,4.61,4.66,4.51,4.59,15983,0
2014-09-24,4.591,4.635,4.5,4.56,15394,0
2014-09-25,4.58,4.58,4.37,4.4,20148,0
2014-09-26,4.49,4.53,4.4,4.44,14564,0
2014-09-29,4.3,4.49,4.2,4.43,148626,0
2014-09-30,4.55,4.6,4.24,4.52,95675,0
2014-10-01,4.57,4.59,4.41,4.52,64844,0
2014-10-02,4.69,4.89,4.6,4.66,129820,0
2014-10-03,4.77,4.81,4.4,4.49,242405,0
2014-10-06,4.66,4.68,4.18,4.32,123254,0
2014-10-07,4.29,4.35,4.13,4.28,57899,0
2014-10-08,4.28,4.28,3.9,4.07,137898,0
2014-10-09,4.07,4.1,3.5,3.64,116455,0
2014-10-10,3.64,3.91,3.11,3.33,91914,0
2014-10-13,3.33,3.63,3.2001,3.34,73620,0
2014-10-14,3.56,3.56,3.1,3.21,186578,0
2014-10-15,3.12,3.58,3.12,3.41,212382,0
2014-10-16,3.6,3.97,3.41,3.72,127363,0
2014-10-17,3.89,4.108,3.83,4,383517,0
2014-10-20,3.92,4.199,3.91,4.04,136843,0
2014-10-21,4.04,4.43,4,4.17,203200,0
2014-10-22,4.2,4.2399,3.9,4.01,355969,0
2014-10-23,4.08,4.29,3.92,4.02,129637,0
2014-10-24,4.06,4.17,3.995,4.05,60809,0
2014-10-27,4.05,4.15,3.9434,3.98,70637,0
2014-10-28,3.99,4.05,3.94,3.97,53106,0
2014-10-29,4,4.02,3.95,4.02,66830,0
2014-10-30,4.05,4.08,3.98,3.98,66993,0
2014-10-31,4.05,4.27,4.02,4.22,246059,0
2014-11-03,4.25,4.63,4.16,4.55,99805,0
2014-11-04,4.42,4.62,4.22,4.53,68800,0
2014-11-05,4.43,4.62,4.25,4.61,65715,0
2014-11-06,4.6,4.63,4.42,4.6,52820,0
2014-11-07,4.49,4.83,4.49,4.65,103088,0
2014-11-10,4.71,4.88,4.58,4.66,64411,0
2014-11-11,4.66,4.71,4.52,4.61,74282,0
2014-11-12,4.58,4.61,4.36,4.44,37527,0
2014-11-13,4.3801,4.51,4.171,4.21,47892,0
2014-11-14,4.27,4.33,4.1,4.23,32642,0
2014-11-17,4.08,4.29,4.01,4.07,112777,0
2014-11-18,4,4.22,3.98,4,105907,0
2014-11-19,4.04,4.09,3.81,4.01,82726,0
2014-11-20,3.81,4.03,3.8,3.81,62458,0
2014-11-21,3.85,3.95,3.8096,3.89,48148,0
2014-11-24,4.1,4.19,3.808,4.05,46512,0
2014-11-25,4.1,4.3,3.84,3.89,70522,0
2014-11-26,3.8,3.91,3.7,3.8,153324,0
2014-11-28,3.72,3.9,3.72,3.85,842598,0
2014-12-01,3.87,4.07,3.87,3.965,48983,0
2014-12-02,3.96,4.2,3.96,4.19,71299,0
2014-12-03,4.23,4.23,4.026,4.2,60947,0
2014-12-04,4.17,4.341,4.06,4.26,278464,0
2014-12-05,4.31,4.45,4.18,4.45,126861,0
2014-12-08,4.45,4.45,4.196,4.355,56633,0
2014-12-09,4.35,4.49,4.2,4.47,40353,0
2014-12-10,4.47,4.5,4.28,4.38,53591,0
2014-12-11,4.35,5.588,4.35,5.43,231174,0
2014-12-12,5.46,5.97,5.25,5.8,454213,0
2014-12-15,6.24,7.575,6.11,7.3,1835643,0
2014-12-16,7.08,8.4,6.8,8.25,1324942,0
2014-12-17,8.29,8.35,7.73,8.16,1028286,0
2014-12-18,8,8.5,7.95,8.48,864046,0
2014-12-19,8.6,8.8,8.2,8.5,585297,0
2014-12-22,8.6,8.75,8.2265,8.47,311953,0
2014-12-23,8.6,8.7,8.29,8.51,195664,0
2014-12-24,8.42,9.97,8.42,9.5,699199,0
2014-12-26,9.5,9.7,9.264,9.5,297475,0
2014-12-29,9.5,10.38,9.48,10.2,647306,0
2014-12-30,10.26,10.8,9.58,9.88,670274,0
2014-12-31,9.99,10.44,9.7,10.07,364522,0
2015-01-02,10.21,10.3,9.53,10.16,340798,0
2015-01-05,10.02,10.25,9.755,9.97,266468,0
2015-01-06,9.9,10.17,9.56,9.62,358582,0
2015-01-07,9.79,10.02,9.61,9.96,253844,0
2015-01-08,10.09,10.36,9.85,10.18,322442,0
2015-01-09,10.18,10.25,9.81,10.09,691038,0
2015-01-12,10.23,10.23,9.92,9.98,226126,0
2015-01-13,10,10.31,9.81,10.1,768550,0
2015-01-14,10.04,11.48,9.94,11.38,2064336,0
2015-01-15,11.65,11.73,8.27,9.79,2457511,0
2015-01-16,9.54,9.7,8.5201,9.02,657602,0
2015-01-20,9.38,10.38,8.93,10.08,960482,0
2015-01-21,10.05,10.39,9.79,9.87,371032,0
2015-01-22,10,10.2,9.34,9.95,348242,0
2015-01-23,9.989,10.09,9.8,9.97,123643,0
2015-01-26,10.12,10.63,9.98,10.59,383878,0
2015-01-27,10.46,10.889,10.36,10.62,234478,0
2015-01-28,10.72,10.72,10.07,10.39,201880,0
2015-01-29,10.39,10.8,10.2,10.78,182025,0
2015-01-30,10.74,10.93,10.05,10.09,168573,0
2015-02-02,10.06,10.28,9.73,9.84,210754,0
2015-02-03,9.96,10.1,9.66,9.94,155712,0
2015-02-04,9.62,9.85,9.25,9.74,249992,0
2015-02-05,9.72,10.26,9.678,10.26,133984,0
2015-02-06,10.6,10.636,10.04,10.15,131959,0
2015-02-09,10.078,10.65,10.078,10.55,139323,0
2015-02-10,10.59,10.91,10.39,10.85,232352,0
2015-02-11,10.89,10.98,10.6,10.82,161174,0
2015-02-12,10.92,10.96,10.7,10.85,75218,0
2015-02-13,10.81,11.53,10.63,11.41,367410,0
2015-02-17,11.55,11.62,11.24,11.48,164210,0
2015-02-18,11.54,11.8,11.28,11.78,326660,0
2015-02-19,11.87,12.95,11.75,12.48,545289,0
2015-02-20,12.32,12.52,11.83,12.37,255055,0
2015-02-23,12.18,12.9,12.18,12.78,299920,0
2015-02-24,12.69,13.5,12.69,12.94,396901,0
2015-02-25,13.13,13.5,12.96,13.18,276137,0
2015-02-26,13.19,13.5,13,13.26,150914,0
2015-02-27,13.3,13.3,12.57,12.92,204172,0
2015-03-02,12.75,13.1,12.75,12.87,150000,0
2015-03-03,12.86,13.26,12.62,13.2,123500,0
2015-03-04,13.23,13.84,13.03,13.54,267500,0
2015-03-05,13.75,13.84,13.27,13.6,223800,0
2015-03-06,13.65,14.2,13.43,13.63,377600,0
2015-03-09,13.76,13.88,13.26,13.61,195400,0
2015-03-10,13.36,13.56,12.76,12.97,286700,0
2015-03-11,13.07,13.44,12.97,13.11,217000,0
2015-03-12,13.11,13.22,12.77,12.95,123000,0
2015-03-13,13,13.31,12.88,13.2,272200,0
2015-03-16,13.84,14.02,12.52,13,418300,0
2015-03-17,13.32,13.69,13.07,13.57,272400,0
2015-03-18,13.24,13.75,13.08,13.24,204300,0
2015-03-19,13.14,14.2,13.04,14,453100,0
2015-03-20,13.81,14.3,13.38,13.8,504900,0
2015-03-23,13.8,13.97,13.15,13.39,392300,0
2015-03-24,13.29,13.7,12.75,12.95,270300,0
2015-03-25,13,13,11.44,11.78,954700,0
2015-03-26,11.71,12,11,11.85,596300,0
2015-03-27,12,12.43,11.8,12.29,448400,0
2015-03-30,12.26,12.3,11.3,11.36,463900,0
2015-03-31,11.33,11.86,11.22,11.56,457100,0
2015-04-01,11.58,11.66,11.08,11.39,250600,0
2015-04-02,11.62,12.33,11.24,12,548200,0
2015-04-06,11.92,12.12,11.37,11.66,331100,0
2015-04-07,11.6,12,11.25,11.28,255271,0
2015-04-08,11.28,12.02,11.27,11.96,303300,0
2015-04-09,12,12.17,11.63,11.93,228069,0
2015-04-10,11.93,12.15,11.73,11.79,127300,0
2015-04-13,11.79,12.25,11.79,12.03,161500,0
2015-04-14,12.04,12.11,11.77,11.92,152700,0
2015-04-15,11.99,12.15,11.45,11.61,243062,0
2015-04-16,11.54,11.73,11.11,11.15,239482,0
2015-04-17,11.2,11.43,11.06,11.31,223700,0
2015-04-20,11.35,11.5,10.6,11.06,268290,0
2015-04-21,11.17,11.25,10.66,10.79,218941,0
2015-04-22,10.64,11.06,10.35,10.36,241960,0
2015-04-23,10.53,10.68,10.23,10.67,206000,0
2015-04-24,10.7,10.77,10.42,10.52,153100,0
2015-04-27,10.55,10.55,9.21,9.36,452000,0
2015-04-28,9.31,9.41,8.15,8.95,603500,0
2015-04-29,8.87,9.42,8.64,9.14,338400,0
2015-04-30,9.3,9.58,8.95,9.02,278700,0
2015-05-01,9.09,10.38,9.04,10.35,456300,0
2015-05-04,11.35,11.94,10.14,10.72,1385100,0
2015-05-05,10.62,10.7,10.05,10.41,314600,0
2015-05-06,10.58,11.69,10.45,10.97,594151,0
2015-05-07,10.85,11.4,10.47,11.28,513289,0
2015-05-08,11.39,12.43,11.35,12.35,620700,0
2015-05-11,12.31,12.34,11.38,11.65,371700,0
2015-05-12,11.58,11.76,10.93,11.76,386285,0
2015-05-13,11.72,11.78,11.17,11.35,277800,0
2015-05-14,11.37,11.77,11.2,11.5,347700,0
2015-05-15,13.41,15,12.48,13.01,2675315,0
2015-05-18,13.45,14.24,13,14.2,876534,0
2015-05-19,14.25,14.3,13.34,13.55,534600,0
2015-05-20,13.53,13.77,13.21,13.64,345400,0
2015-05-21,13.7,13.79,13.01,13.21,382900,0
2015-05-22,13.15,13.23,12.85,12.94,281600,0
2015-05-26,12.83,13.21,12.75,12.91,278385,0
2015-05-27,12.99,13.14,12.87,13.04,284900,0
2015-05-28,13.25,14,13.22,13.8,1570624,0
2015-05-29,13.9,14.5,13.77,13.79,886400,0
2015-06-01,13.83,14.03,13.07,13.3,475600,0
2015-06-02,13.36,13.8,12.8,13.78,284835,0
2015-06-03,13.7,14.15,13.61,13.79,337400,0
2015-06-04,13.76,14.17,13.53,13.93,314100,0
2015-06-05,13.97,15.79,13.91,15.72,1053800,0
2015-06-08,15.72,16.5,15,15.03,808400,0
2015-06-09,15.09,15.23,14.02,14.4,359085,0
2015-06-10,14.48,14.65,14.19,14.21,259220,0
2015-06-11,14.21,14.55,13.91,14.37,295140,0
2015-06-12,14.25,14.45,13.94,14.12,265100,0
2015-06-15,14.11,15.04,13.99,14.98,464900,0
2015-06-16,15,15.39,14.25,14.3,296100,0
2015-06-17,14.42,14.56,13.96,14.29,282000,0
2015-06-18,14.33,14.7,13.8,13.89,389300,0
2015-06-19,13.88,14.15,13.52,14.09,330000,0
2015-06-22,14.7,17.05,14.56,16.82,1892800,0
2015-06-23,16.77,17.3,16.21,16.76,745372,0
2015-06-24,16.67,17.8,16.67,16.79,1107800,0
2015-06-25,16.89,17.6,16.75,17.46,780900,0
2015-06-26,17.68,17.78,16.52,16.9,4417500,0
2015-06-29,16.65,17.43,16.5,16.57,583100,0
2015-06-30,16.81,17.83,16.72,17.62,783167,0
2015-07-01,17.77,18.28,16.8,17.21,807800,0
2015-07-02,17.28,17.31,16.51,16.68,359800,0
2015-07-06,16.58,17.39,16.28,17.29,491700,0
2015-07-07,17.2,17.39,16.54,17.26,456600,0
2015-07-08,16.84,17.42,15.52,16.01,625200,0
2015-07-09,16.24,17.2,16.16,16.7,423400,0
2015-07-10,16.98,17.16,16.46,17.09,259700,0
2015-07-13,17.3,18.65,17.29,18.3,1359000,0
2015-07-14,18.37,18.64,17.81,18.47,696509,0
2015-07-15,18.39,19,17.72,18.39,859849,0
2015-07-16,18.72,22.02,18.4,21.85,1986300,0
2015-07-17,21.9,24.79,21.85,23.72,2077800,0
2015-07-20,23.9,24.99,23.2,23.99,1273800,0
2015-07-21,24,24.2,22.88,23.98,681700,0
2015-07-22,23.5,24.73,22.9,24.36,770200,0
2015-07-23,24.51,26.8,23.72,24.31,1340900,0
2015-07-24,24.26,24.9,23.18,23.51,1117300,0
2015-07-27,23.41,24.09,21.69,23.7,1193600,0
2015-07-28,23.69,23.91,19.03,20.41,2751500,0
2015-07-29,20.67,20.93,18.71,19.2,1182100,0
2015-07-30,18.97,20.59,18.76,20.39,854800,0
2015-07-31,20.25,21,19.79,20.78,550800,0
2015-08-03,21.31,22.14,20.54,21.17,624359,0
2015-08-04,21.07,21.07,20.15,20.75,483500,0
2015-08-05,20.71,21.38,20.5,20.59,425300,0
2015-08-06,20.84,20.88,19.01,19.36,526120,0
2015-08-07,19.15,19.29,17.65,18.23,781900,0
2015-08-10,18.91,19.06,17.25,17.37,1025900,0
2015-08-11,17.4,18,16.69,16.89,628412,0
2015-08-12,16.85,17.6,16.21,17.31,631300,0
2015-08-13,16.98,17.08,14.73,14.91,881000,0
2015-08-14,14.75,15.12,14.36,14.89,585000,0
2015-08-17,15.01,16.49,14.79,16.29,786200,0
2015-08-18,15.84,16.12,15.12,15.22,500000,0
2015-08-19,14.95,15.06,14.49,14.7,418500,0
2015-08-20,14.15,14.61,13.12,13.76,1064000,0
2015-08-21,13.29,13.58,12.46,12.96,1099600,0
2015-08-24,12.15,12.9,11.27,11.89,775487,0
2015-08-25,12.52,12.94,11.6,11.67,766100,0
2015-08-26,11.87,12.59,11.45,12.47,614200,0
2015-08-27,12.75,13.77,12.59,13.32,847700,0
2015-08-28,12.97,13.91,12.97,13.65,435900,0
2015-08-31,13.67,13.71,12.61,12.68,361900,0
2015-09-01,12.43,12.79,12.15,12.46,513400,0
2015-09-02,12.57,13.38,12.41,13.32,445200,0
2015-09-03,13.28,13.43,12.55,12.71,412100,0
2015-09-04,12.55,13.12,12.51,12.88,288100,0
2015-09-08,13,13.3,12.5,13.23,440200,0
2015-09-09,13.44,13.67,12.61,12.65,290500,0
2015-09-10,12.53,13.45,12.515,13.28,399289,0
2015-09-11,13.15,13.57,12.97,13.53,333100,0
2015-09-14,13.63,13.63,12.64,12.89,454900,0
2015-09-15,12.87,13.31,12.63,12.88,398500,0
2015-09-16,12.79,13.09,12.26,12.3,429800,0
2015-09-17,12.03,13.2,12,12.95,390100,0
2015-09-18,12.71,13.19,12.58,13.01,513000,0
2015-09-21,13.18,13.18,11.69,11.72,530600,0
2015-09-22,11.57,11.81,11.01,11.1,359900,0
2015-09-23,11,11.21,10.54,10.84,380900,0
2015-09-24,10.73,10.86,10.06,10.16,679180,0
2015-09-25,10.43,10.61,9.12,9.29,638400,0
2015-09-28,8.45,9.11,8.05,8.06,723110,0
2015-09-29,8.11,8.5,7.64,8.09,622700,0
2015-09-30,8.24,8.6,8.06,8.39,392400,0
2015-10-01,8.42,8.42,7.8,8.07,392400,0
2015-10-02,8.03,8.77,7.9,8.71,393900,0
2015-10-05,8.76,8.9809,8.19,8.44,418684,0
2015-10-06,8.36,8.53,7.83,8.4,524400,0
2015-10-07,8.42,8.72,8.03,8.51,435800,0
2015-10-08,8.27,8.66,7.93,8.56,435700,0
2015-10-09,8.61,8.93,8.36,8.61,218600,0
2015-10-12,8.79,8.79,8.26,8.47,159071,0
2015-10-13,8.39,8.65,8.12,8.15,348300,0
2015-10-14,8.19,8.53,7.77,7.85,305200,0
2015-10-15,7.82,8.67,7.82,8.6,335000,0
2015-10-16,8.65,9.07,8.47,8.98,427400,0
2015-10-19,8.73,9.19,8.33,8.68,387400,0
2015-10-20,8.59,8.72,8.01,8.08,255106,0
2015-10-21,8.24,8.44,7.25,7.72,529500,0
2015-10-22,7.75,8.11,7.51,7.79,258200,0
2015-10-23,8,8.13,7.76,8.01,209400,0
2015-10-26,8.05,8.21,7.67,7.82,256600,0
2015-10-27,7.82,8.01,7.69,7.9,513600,0
2015-10-28,7.91,8.5,7.64,8.47,350300,0
2015-10-29,8.47,9.47,8.21,8.9,859900,0
2015-10-30,8.86,9.15,8.5,8.64,401000,0
2015-11-02,8.71,9.509,8.65,9.33,471243,0
2015-11-03,9.32,9.98,9.16,9.91,460200,0
2015-11-04,9.95,10.71,9.91,10.04,615275,0
2015-11-05,10,10.14,9.39,9.67,286000,0
2015-11-06,9.45,10.09,9.19,9.83,296600,0
2015-11-09,9.83,10.007,9.38,9.6,321199,0
2015-11-10,9.52,9.63,8.85,9.14,389800,0
2015-11-11,9.2,9.37,8.65,8.82,501600,0
2015-11-12,8.74,8.95,8.48,8.58,379800,0
2015-11-13,8.62,9.19,8.4,8.79,265400,0
2015-11-16,8.69,8.95,7.88,8.25,505500,0
2015-11-17,8.4,8.4,7.81,7.93,367200,0
2015-11-18,7.88,8.12,7.63,8.12,502400,0
2015-11-19,8.15,8.15,7.61,7.87,349100,0
2015-11-20,7.96,8.02,7.6,7.68,238400,0
2015-11-23,7.68,8.21,7.68,8.14,378100,0
2015-11-24,8.12,8.62,7.95,8.58,359200,0
2015-11-25,8.53,8.53,8.07,8.41,449000,0
2015-11-27,8.41,8.54,8.3,8.36,95800,0
2015-11-30,8.33,8.48,7.87,8.01,318100,0
2015-12-01,8.01,8.03,7.81,7.91,288000,0
2015-12-02,7.94,8.25,7.89,8.15,413914,0
2015-12-03,8.19,8.36,7.55,7.63,377833,0
2015-12-04,7.7,7.82,7.37,7.8,297600,0
2015-12-07,8.54,8.56,7.47,7.97,1045200,0
2015-12-08,7.87,8.295,7.82,8.15,521784,0
2015-12-09,8.24,8.35,7.78,8.01,478100,0
2015-12-10,8.04,8.04,7.68,7.79,275600,0
2015-12-11,7.67,7.91,7.45,7.6,386100,0
2015-12-14,7.54,7.75,7.18,7.27,456641,0
2015-12-15,7.25,7.65,7.24,7.33,373100,0
2015-12-16,7.46,7.77,7.32,7.76,360200,0
2015-12-17,7.77,8.34,7.77,8.11,416500,0
2015-12-18,8.09,8.44,7.81,7.81,532700,0
2015-12-21,7.96,8.05,7.69,7.81,278600,0
2015-12-22,8.4,9.83,8.3,9.79,2617066,0
2015-12-23,9.85,10.26,9.3,10.03,903900,0
2015-12-24,10.14,10.14,9.37,9.42,237255,0
2015-12-28,9.51,9.51,8.81,8.88,437268,0
2015-12-29,8.84,9.08,8.6,8.71,465559,0
2015-12-30,8.62,8.7975,8.44,8.74,440850,0
2015-12-31,8.48,9.37,8.48,8.71,501646,0
2016-01-04,8.39,8.52,8.03,8.12,620778,0
2016-01-05,8.25,8.44,8.1,8.17,262498,0
2016-01-06,8.24,8.4,7.61,7.93,506335,0
2016-01-07,7.66,7.86,7.0599,7.15,565854,0
2016-01-08,7.32,7.95,7.1,7.16,322571,0
2016-01-11,7.29,7.4799,6.254,6.62,936175,0
2016-01-12,6.64,7.01,6.47,6.88,348576,0
2016-01-13,6.91,7.17,6.02,6.03,491033,0
2016-01-14,6.02,6.51,5.642,6.38,426870,0
2016-01-15,5.94,6.19,5.6801,5.93,412541,0
2016-01-19,5.87,6.05,5.4,5.51,349100,0
2016-01-20,5.37,6.09,5.07,6.02,610783,0
2016-01-21,5.99,6.14,5.71,5.94,364774,0
2016-01-22,6.1,6.31,5.93,6.1,226735,0
2016-01-25,6.11,6.325,5.94,6.08,310228,0
2016-01-26,6.1,6.3,5.77,6.01,289855,0
2016-01-27,5.99,6.029,5.42,5.51,258247,0
2016-01-28,5.57,5.63,5.23,5.36,435927,0
2016-01-29,5.35,5.62,5.12,5.25,426479,0
2016-02-01,5.2,5.45,4.98,5.39,285549,0
2016-02-02,5.35,5.35,5,5.02,272261,0
2016-02-03,5.03,5.08,4.75,4.99,426702,0
2016-02-04,4.92,5.3,4.84,5.01,288539,0
2016-02-05,4.95,5.11,4.79,5.05,391006,0
2016-02-08,4.96,5.02,4.729,5.02,479736,0
2016-02-09,4.9,4.98,4.5,4.61,401801,0
2016-02-10,4.63,4.8286,4.485,4.5,196771,0
2016-02-11,4.25,5.02,4.25,4.89,492693,0
2016-02-12,4.92,5.6,4.87,5.52,586081,0
2016-02-16,5.61,5.75,5.42,5.56,389677,0
2016-02-17,5.69,6.49,5.57,6.47,632244,0
2016-02-18,6.47,6.479,5.901,6.06,347758,0
2016-02-19,5.98,6.1,5.9,6.07,359780,0
2016-02-22,6.15,6.3,6.09,6.13,125021,0
2016-02-23,6.11,6.15,5.97,5.99,194601,0
2016-02-24,5.98,6.31,5.77,6.29,271373,0
2016-02-25,6.28,6.28,5.93,6.01,392180,0
2016-02-26,6.01,6.35,5.91,6.25,229526,0
2016-02-29,6.21,6.32,6,6.03,171043,0
2016-03-01,6.09,6.35,6.03,6.35,246960,0
2016-03-02,6.37,6.673,6.32,6.47,644294,0
2016-03-03,6.44,6.52,6.24,6.34,250001,0
2016-03-04,6.35,6.49,6.06,6.16,295882,0
2016-03-07,6.13,6.37,6.01,6.14,522253,0
2016-03-08,6.13,6.13,5.95,6,344057,0
2016-03-09,6.02,6.02,5.62,5.97,453550,0
2016-03-10,6.02,6.14,5.69,5.74,318705,0
2016-03-11,5.8,5.91,5.62,5.79,200523,0
2016-03-14,5.8,5.845,5.627,5.68,291203,0
2016-03-15,5.62,5.62,5.11,5.14,313325,0
2016-03-16,5.11,5.2,4.9,4.91,212503,0
2016-03-17,4.91,4.995,4.62,4.95,385111,0
2016-03-18,5.02,5.13,4.77,4.98,327523,0
2016-03-21,4.88,5.32,4.88,5.1,292093,0
2016-03-22,5.06,5.245,5.03,5.17,211405,0
2016-03-23,5.12,5.21,4.87,4.94,225054,0
2016-03-24,4.91,5.14,4.8301,4.98,103036,0
2016-03-28,5.02,5.1,4.81,4.92,111771,0
2016-03-29,4.92,5.29,4.82,5.25,175221,0
2016-03-30,5.3,5.47,5.17,5.23,188244,0
2016-03-31,5.22,5.55,5.08,5.38,201237,0
2016-04-01,5.35,5.51,5.26,5.45,134311,0
2016-04-04,5.47,6.39,5.47,6.3,527796,0
2016-04-05,6.1,6.48,5.875,6.21,841862,0
2016-04-06,6.2,7.15,6.2,7.12,1027749,0
2016-04-07,7.14,7.27,6.62,6.76,731112,0
2016-04-08,6.89,6.96,6.41,6.65,250642,0
2016-04-11,6.68,6.96,6.6,6.66,267997,0
2016-04-12,6.71,6.76,6.34,6.69,150798,0
2016-04-13,6.75,6.81,6.56,6.77,187948,0
2016-04-14,6.76,6.93,6.63,6.9,175377,0
2016-04-15,6.85,6.9201,6.65,6.71,140221,0
2016-04-18,6.66,6.924,6.56,6.83,180962,0
2016-04-19,6.89,7.41,6.83,7.11,481035,0
2016-04-20,7.12,7.24,6.95,7.03,150166,0
2016-04-21,7.03,7.285,6.903,7.13,178040,0
2016-04-22,7.12,7.74,6.99,7.7,387315,0
2016-04-25,7.69,7.7999,7.2,7.22,249276,0
2016-04-26,7.23,7.35,7.05,7.19,171284,0
2016-04-27,7.09,7.09,6.72,6.92,292931,0
2016-04-28,6.93,7.2299,6.77,6.89,157635,0
2016-04-29,6.9,7.04,6.64,6.85,137425,0
2016-05-02,6.91,7.07,6.5335,6.98,218837,0
2016-05-03,6.93,7.27,6.73,6.83,188276,0
2016-05-04,6.58,7,6.58,6.75,182730,0
2016-05-05,6.76,6.96,6.51,6.54,302488,0
2016-05-06,6.6,6.6,5.37,5.8,1329974,0
2016-05-09,5.8,6.78,5.7201,6.25,881374,0
2016-05-10,6.3,6.3799,5.56,5.76,588699,0
2016-05-11,5.9,5.9,5.42,5.43,280695,0
2016-05-12,5.53,5.66,5.26,5.6,381035,0
2016-05-13,5.61,5.775,5.51,5.72,242768,0
2016-05-16,5.81,6.05,5.78,5.98,265712,0
2016-05-17,5.93,6.01,5.75,5.81,233715,0
2016-05-18,5.78,6.06,5.74,6.03,181798,0
2016-05-19,6,6.27,5.79,5.9,136106,0
2016-05-20,5.95,6.2,5.905,6.14,157510,0
2016-05-23,6.17,6.58,6.13,6.43,254951,0
2016-05-24,6.5,6.6,6.41,6.52,232288,0
2016-05-25,6.54,6.7,6.48,6.62,174262,0
2016-05-26,6.65,6.68,6.36,6.36,145819,0
2016-05-27,6.36,6.66,6.21,6.65,198997,0
2016-05-31,6.78,7.06,6.735,6.96,286824,0
2016-06-01,6.9,7.02,6.8,6.97,129899,0
2016-06-02,6.97,7,6.8,6.86,114053,0
2016-06-03,6.86,6.88,6.5,6.85,214635,0
2016-06-06,6.85,6.94,6.68,6.88,166755,0
2016-06-07,6.82,6.95,6.53,6.69,166281,0
2016-06-08,6.75,6.86,6.69,6.75,122090,0
2016-06-09,6.7,6.7,6.38,6.44,147245,0
2016-06-10,6.36,6.6048,6.29,6.34,211170,0
2016-06-13,6.25,6.4,6.03,6.2033,238855,0
2016-06-14,6.2,6.402,6.03,6.11,175661,0
2016-06-15,6.09,6.11,5.78,5.8,293905,0
2016-06-16,5.78,5.81,5.61,5.75,252347,0
2016-06-17,5.75,5.82,5.68,5.69,288089,0
2016-06-20,5.76,6.02,5.68,5.85,165305,0
2016-06-21,5.85,5.86,5.56,5.68,213840,0
2016-06-22,5.66,5.96,5.61,5.71,63846,0
2016-06-23,5.77,5.91,5.7001,5.88,80775,0
2016-06-24,5.47,5.74,5.33,5.61,201260,0
2016-06-27,5.52,5.63,5.3,5.49,232922,0
2016-06-28,5.49,5.8,5.4,5.74,119209,0
2016-06-29,5.81,5.95,5.66,5.95,82944,0
2016-06-30,5.86,5.88,5.45,5.6,188750,0
2016-07-01,5.55,5.95,5.55,5.95,164294,0
2016-07-05,5.89,6,5.585,5.91,207851,0
2016-07-06,5.99,6.53,5.98,6.44,336622,0
2016-07-07,6.44,6.92,6.44,6.92,291405,0
2016-07-08,6.91,7,6.62,6.71,184674,0
2016-07-11,7.13,7.17,6.42,6.44,244177,0
2016-07-12,6.48,6.63,6.39,6.4,236166,0
2016-07-13,6.46,6.5,6.21,6.28,218261,0
2016-07-14,6.3,6.33,6.18,6.23,104337,0
2016-07-15,6.28,6.34,6.19,6.29,107285,0
2016-07-18,6.29,6.46,6.24,6.36,100483,0
2016-07-19,6.35,6.38,6.11,6.11,156322,0
2016-07-20,6.14,6.44,6.13,6.4,87648,0
2016-07-21,6.41,6.57,6.14,6.3,115441,0
2016-07-22,6.4,6.47,6.15,6.3,134617,0
2016-07-25,6.29,6.45,6.01,6.01,153937,0
2016-07-26,6.01,6.22,5.94,6.21,72020,0
2016-07-27,6.23,6.34,6.12,6.21,102630,0
2016-07-28,6.2,6.33,6.0101,6.19,141811,0
2016-07-29,6.19,6.325,6.07,6.29,86744,0
2016-08-01,6.29,6.55,6.225,6.52,237334,0
2016-08-02,6.5,6.6,6.3,6.49,124118,0
2016-08-03,6.48,6.59,6.35,6.56,190973,0
2016-08-04,6.61,6.7,6.4,6.43,128337,0
2016-08-05,6.44,6.86,6.35,6.83,198074,0
2016-08-08,6.83,6.93,6.8,6.85,230771,0
2016-08-09,6.86,6.89,6.78,6.84,106570,0
2016-08-10,6.81,6.81,6.4,6.43,92910,0
2016-08-11,6.44,6.6,6.27,6.53,107777,0
2016-08-12,6.5,6.54,6.236,6.52,129506,0
2016-08-15,6.54,6.98,6.52,6.94,174255,0
2016-08-16,6.95,6.98,6.68,6.71,137740,0
2016-08-17,6.71,6.71,6.55,6.61,111815,0
2016-08-18,6.64,6.8,6.58,6.64,125496,0
2016-08-19,6.64,6.71,6.57,6.63,117160,0
2016-08-22,6.66,6.98,6.64,6.95,191014,0
2016-08-23,7,7.22,6.85,6.96,369430,0
2016-08-24,6.99,7.2,6.4,6.43,299153,0
2016-08-25,6.42,6.7,6.42,6.56,151008,0
2016-08-26,6.55,6.72,6.38,6.62,156892,0
2016-08-29,6.66,6.66,6.43,6.53,98526,0
2016-08-30,6.54,6.63,6.46,6.56,69432,0
2016-08-31,6.56,6.98,6.43,6.66,376564,0
2016-09-01,6.7,6.87,6.55,6.76,92031,0
2016-09-02,6.83,6.87,6.7,6.73,180631,0
2016-09-06,6.75,6.93,6.75,6.83,165398,0
2016-09-07,6.77,7.04,6.75,6.9,188363,0
2016-09-08,6.91,7.16,6.8,7.04,277009,0
2016-09-09,7.01,7.02,6.86,6.88,215332,0
2016-09-12,6.87,7.06,6.86,6.96,163026,0
2016-09-13,6.92,7,6.74,6.8,180631,0
2016-09-14,6.79,6.89,6.631,6.82,230713,0
2016-09-15,6.8,6.85,6.7,6.81,143594,0
2016-09-16,6.81,6.95,6.78,6.93,661059,0
2016-09-19,6.91,7.25,6.87,7.24,395856,0
2016-09-20,7.24,7.58,7.23,7.48,626075,0
2016-09-21,7.54,8,7.37,7.845,478292,0
2016-09-22,7.91,7.96,7.51,7.87,394443,0
2016-09-23,7.85,8,7.74,7.77,179525,0
2016-09-26,7.74,7.93,7.64,7.67,150272,0
2016-09-27,7.5,7.69,7.402,7.67,168943,0
2016-09-28,7.64,7.95,7.53,7.86,132066,0
2016-09-29,7.89,7.89,7.59,7.6,194110,0
2016-09-30,7.54,7.83,7.47,7.73,228315,0
2016-10-03,7.95,8.35,7.9,8.18,501435,0
2016-10-04,8.25,8.27,7.92,7.97,237826,0
2016-10-05,7.9,7.97,7.66,7.67,327134,0
2016-10-06,7.67,7.83,7.55,7.7,138543,0
2016-10-07,7.69,7.8,7.55,7.56,201963,0
2016-10-10,7.6,7.84,7.6,7.7,107418,0
2016-10-11,7.66,7.68,7.5,7.5,222882,0
2016-10-12,7.53,7.62,7.12,7.18,244896,0
2016-10-13,7.12,7.169,7,7.11,137434,0
2016-10-14,7.18,7.28,7.02,7.09,234437,0
2016-10-17,7.08,7.19,6.75,7.05,311681,0
2016-10-18,7.14,7.14,6.89,6.98,156590,0
2016-10-19,6.98,7.4,6.98,7.16,234942,0
2016-10-20,7.13,7.13,6.9,7.04,433967,0
2016-10-21,6.97,7.08,6.83,6.93,152556,0
2016-10-24,6.97,7.015,6.81,6.89,219152,0
2016-10-25,6.86,6.88,6.27,6.29,289096,0
2016-10-26,6.29,6.355,6.08,6.11,186506,0
2016-10-27,6.11,6.32,6.06,6.26,214421,0
2016-10-28,6.22,6.28,6.02,6.26,322715,0
2016-10-31,6.25,6.25,5.75,5.75,255668,0
2016-11-01,5.8,5.875,5.5,5.5,283337,0
2016-11-02,5.35,5.5,5,5,359390,0
2016-11-03,5.05,5.1,4.675,4.7,280929,0
2016-11-04,4.7,5.25,4.7,4.95,266727,0
2016-11-07,5,5.3,5,5.15,240728,0
2016-11-08,5.5,5.725,5.4,5.5,357756,0
2016-11-09,5.15,5.9,5.15,5.75,350397,0
2016-11-10,5.85,6.175,5.7,5.9,343587,0
2016-11-11,5.9,6.25,5.875,6.2,321612,0
2016-11-14,6.25,6.6,6.1,6.55,399434,0
2016-11-15,6.5,6.6,6.35,6.5,347539,0
2016-11-16,6.5,6.55,6.15,6.2,292964,0
2016-11-17,6.25,6.3,5.95,6.25,141915,0
2016-11-18,6.25,6.375,6.05,6.25,137492,0
2016-11-21,6.2,6.3,6.05,6.15,215667,0
2016-11-22,6.15,6.25,6.05,6.15,103372,0
2016-11-23,6.1,6.1,5.75,6,231553,0
2016-11-25,5.95,6,5.9,6,59256,0
2016-11-28,6,6,5.55,5.6,222330,0
2016-11-29,5.6,5.8,5.2,5.45,347126,0
2016-11-30,5.4,5.55,5.15,5.25,172478,0
2016-12-01,5.3,5.5,5.2,5.25,196121,0
2016-12-02,5.25,5.4,5.15,5.15,149499,0
2016-12-05,5.15,5.55,5.05,5.3,193275,0
2016-12-06,5.25,5.45,5.125,5.4,168726,0
2016-12-07,5.35,5.35,5.1,5.2,139222,0
2016-12-08,5.2,5.45,5.125,5.45,116067,0
2016-12-09,5.45,5.6,5.2,5.4,209362,0
2016-12-12,5.35,5.375,5.1,5.15,189129,0
2016-12-13,5.15,5.25,5.05,5.15,127234,0
2016-12-14,5.1,5.25,5,5.1,121676,0
2016-12-15,5.05,5.2,5,5,180534,0
2016-12-16,5,5.2,5,5.15,176394,0
2016-12-19,5.1,5.25,5.1,5.1,201250,0
2016-12-20,5.1,5.3,4.95,5.25,378751,0
2016-12-21,5.35,5.35,5.15,5.25,268485,0
2016-12-22,5.25,5.4,5.15,5.3,253554,0
2016-12-23,5.3,5.45,5.25,5.4,208537,0
2016-12-27,5.3,5.475,5.3,5.3,138130,0
2016-12-28,5.2,5.3,4.79,4.95,350657,0
2016-12-29,5,5.19,4.9,5,202494,0
2016-12-30,5,5,4.85,4.9,239704,0
2017-01-03,4.95,5.15,4.95,5.05,167889,0
2017-01-04,5.15,5.45,5.075,5.45,194897,0
2017-01-05,5.4,6.05,5.35,6,276323,0
2017-01-06,6,6.0772,5.65,5.9,331595,0
2017-01-09,6,6.05,5.65,5.65,135925,0
2017-01-10,5.65,6,5.45,5.9,196877,0
2017-01-11,5.85,5.95,5.6,5.7,92659,0
2017-01-12,5.6,5.6,5.405,5.5,106446,0
2017-01-13,5.5,5.75,5.5,5.65,57616,0
2017-01-17,5.75,5.75,5.35,5.35,94600,0
2017-01-18,5.45,5.55,5.3,5.5,114409,0
2017-01-19,5.5,5.5,5.3,5.3,59535,0
2017-01-20,5.3,5.45,5.25,5.4,126059,0
2017-01-23,5.4,5.45,5.2,5.2,64007,0
2017-01-24,5.2,5.3,5.1,5.3,198102,0
2017-01-25,5.35,5.45,5.25,5.45,67867,0
2017-01-26,5.4,5.5,5.2,5.25,56978,0
2017-01-27,5.25,5.45,5.25,5.35,47021,0
2017-01-30,5.35,5.35,5.1,5.3,76061,0
2017-01-31,5.2,5.425,5.15,5.4,124759,0
2017-02-01,5.4,5.4,5.1,5.1,94859,0
2017-02-02,5.15,5.275,5.1,5.15,87556,0
2017-02-03,5.2,5.2,5.05,5.1,123741,0
2017-02-06,5.2,5.705,5.2,5.5,480155,0
2017-02-07,5.55,5.65,5.45,5.5,117870,0
2017-02-08,5.5,5.6,5.3,5.4,93401,0
2017-02-09,5.4,5.5,5.4,5.5,73225,0
2017-02-10,5.5,5.6,5.4,5.45,90289,0
2017-02-13,5.5,5.65,5.475,5.6,163190,0
2017-02-14,5.55,5.7,5.5,5.675,117537,0
2017-02-15,5.7,5.7343,5.555,5.65,77357,0
2017-02-16,5.65,5.65,5.6,5.625,80515,0
2017-02-17,5.65,5.65,5.5,5.55,98917,0
2017-02-21,5.55,5.575,5.2,5.25,197793,0
2017-02-22,5.3,5.4,5.2,5.25,78595,0
2017-02-23,5.3,5.3,5.2,5.2,68012,0
2017-02-24,5.2,5.25,5,5.1,243465,0
2017-02-27,5.1,5.4,5.1,5.35,141968,0
2017-02-28,5.3,5.325,5.2,5.2,119141,0
2017-03-01,5.25,5.4,5.1,5.15,233104,0
2017-03-02,5.15,5.2,4.95,5,198480,0
2017-03-03,5.05,5.2,4.9,5,134140,0
2017-03-06,4.95,5,4.75,4.8,263227,0
2017-03-07,4.8,4.85,4.7,4.75,70681,0
2017-03-08,4.75,4.75,4.15,4.2,587727,0
2017-03-09,4.15,4.3,4.1,4.3,206668,0
2017-03-10,4.3,4.4,4.15,4.2,146964,0
2017-03-13,4.15,4.45,4.125,4.35,166258,0
2017-03-14,4.4,4.45,3.9,4.05,360336,0
2017-03-15,4.15,4.2,4.05,4.05,124365,0
2017-03-16,4.1,4.15,3.95,4.1,459278,0
2017-03-17,4.05,4.25,4.016,4.25,411777,0
2017-03-20,4.3,4.54,4.15,4.2,313609,0
2017-03-21,4.2,4.25,3.95,4.15,394404,0
2017-03-22,4.1,4.2,4,4.15,162545,0
2017-03-23,4.15,4.25,4.05,4.2,168895,0
2017-03-24,4.2,4.2,4.05,4.1,149246,0
2017-03-27,4.1,4.2,4,4.1,109992,0
2017-03-28,4.1,4.15,3.95,4,79846,0
2017-03-29,4,4.15,3.95,4.05,105538,0
2017-03-30,4,4.15,3.95,4,135378,0
2017-03-31,4,4.05,3.9,3.95,267312,0
2017-04-03,3.95,3.95,3.55,3.6,462340,0
2017-04-04,3.7,3.85,3.35,3.5,376245,0
2017-04-05,3.55,3.55,3.3,3.35,518493,0
2017-04-06,3.35,3.4,2.95,3.05,522848,0
2017-04-07,3.05,3.05,2.9,3.05,369342,0
2017-04-10,3,3.15,2.9,3.1,139383,0
2017-04-11,3.1,3.15,2.85,2.95,178370,0
2017-04-12,3,3.05,2.9,2.95,109570,0
2017-04-13,1.95,2.05,1.75,1.8,9120550,0
2017-04-17,1.85,1.95,1.75,1.875,1471552,0
2017-04-18,1.9,1.95,1.55,1.6,3435787,0
2017-04-19,1.7,1.75,1.6,1.65,1869605,0
2017-04-20,1.8,1.85,1.7,1.7,2508968,0
2017-04-21,1.75,1.85,1.7,1.8,1283622,0
2017-04-24,1.9,1.95,1.65,1.75,2093538,0
2017-04-25,1.8,1.9,1.6384,1.9,3537001,0
2017-04-26,1.9,2,1.8,1.95,1524187,0
2017-04-27,1.95,2.1,1.95,2.1,2537060,0
2017-04-28,2,2.1,1.95,1.95,2984511,0
2017-05-01,2,2.05,1.7,1.95,1411020,0
2017-05-02,1.9,1.95,1.85,1.925,538291,0
2017-05-03,1.9,1.95,1.8,1.9,669079,0
2017-05-04,1.9,1.95,1.85,1.9,807743,0
2017-05-05,1.9,1.9,1.6,1.8,969286,0
2017-05-08,1.85,1.85,1.7,1.775,423502,0
2017-05-09,1.75,1.8,1.65,1.7,539909,0
2017-05-10,1.65,1.8,1.65,1.75,953371,0
2017-05-11,1.75,1.8,1.7,1.75,399574,0
2017-05-12,1.7,1.7932,1.65,1.7,408429,0
2017-05-15,1.65,1.75,1.65,1.675,348931,0
2017-05-16,1.65,1.7,1.65,1.7,334343,0
2017-05-17,1.65,1.7,1.55,1.6,643306,0
2017-05-18,1.6,1.65,1.55,1.55,357170,0
2017-05-19,1.55,1.6,1.55,1.575,345234,0
2017-05-22,1.7,1.8,1.6,1.725,820982,0
2017-05-23,1.7,1.8,1.55,1.575,613501,0
2017-05-24,1.6,1.65,1.55,1.65,421816,0
2017-05-25,1.6,1.7,1.6,1.65,358300,0
2017-05-26,1.6,1.75,1.6,1.75,403294,0
2017-05-30,1.75,1.75,1.6,1.6,325631,0
2017-05-31,1.65,1.65,1.55,1.55,726053,0
2017-06-01,1.55,1.6365,1.5,1.55,349830,0
2017-06-02,1.55,1.65,1.55,1.65,157652,0
2017-06-05,1.7,1.7,1.55,1.55,259979,0
2017-06-06,1.55,1.625,1.55,1.55,180321,0
2017-06-07,1.6,1.6,1.55,1.6,147949,0
2017-06-08,1.55,1.65,1.5,1.65,862816,0
2017-06-09,1.65,1.65,1.55,1.55,291073,0
2017-06-12,1.6,1.6,1.5,1.525,513627,0
2017-06-13,1.55,1.65,1.55,1.6,521348,0
2017-06-14,1.7,1.8,1.6,1.75,2599036,0
2017-06-15,1.8,2,1.7,1.85,5978202,0
2017-06-16,1.9,2.3,1.875,2,5369204,0
2017-06-19,2,2.09,1.925,2,1344863,0
2017-06-20,2,2.05,1.75,1.75,1767410,0
2017-06-21,1.75,1.95,1.75,1.9,707841,0
2017-06-22,2,2.1,1.9,1.95,1219471,0
2017-06-23,1.95,1.975,1.8,1.85,3954121,0
2017-06-26,2.05,2.2,1.95,2.1,2597260,0
2017-06-27,2.15,2.2,2,2.05,1194088,0
2017-06-28,2.05,2.075,1.9,2,776674,0
2017-06-29,2,2.1,1.9,2.05,1700900,0
2017-06-30,2.1,2.15,1.95,2,1221287,0
2017-07-03,2,2,1.875,1.9,511107,0
2017-07-05,1.9,2,1.9,2,430556,0
2017-07-06,1.95,2,1.9,1.9,637468,0
2017-07-07,1.9,1.95,1.85,1.95,563955,0
2017-07-10,1.9,1.905,1.8,1.9,1050585,0
2017-07-11,1.85,1.95,1.8125,1.85,382021,0
2017-07-12,1.85,1.95,1.82,1.95,581659,0
2017-07-13,1.9,1.9,1.85,1.9,222023,0
2017-07-14,1.9,2.05,1.7706,2,1821069,0
2017-07-17,2,2.1,1.95,2,631190,0
2017-07-18,2,2.05,1.9,2,827081,0
2017-07-19,2,2.05,1.95,2,413121,0
2017-07-20,2,2.05,2,2.05,239912,0
2017-07-21,2,2.1,2,2.05,402742,0
2017-07-24,2.05,2.1,2.05,2.1,281914,0
2017-07-25,2.1,2.1,2.05,2.05,310084,0
2017-07-26,2.1,2.15,2.05,2.05,542561,0
2017-07-27,2.05,2.1,1.95,2,640543,0
2017-07-28,1.95,2.05,1.95,2,366269,0
2017-07-31,2,2,1.9,1.95,501445,0
2017-08-01,2,2,1.9,2,299608,0
2017-08-02,1.95,2,1.9,1.9,327755,0
2017-08-03,1.95,1.95,1.6,1.7,1669551,0
2017-08-04,1.9,1.95,1.85,1.85,836771,0
2017-08-07,1.95,2,1.85,1.9,1065220,0
2017-08-08,1.9,1.95,1.8,1.95,461641,0
2017-08-09,1.9,1.9,1.725,1.75,821693,0
2017-08-10,1.8,1.84,1.75,1.75,257237,0
2017-08-11,1.75,1.75,1.65,1.7,453893,0
2017-08-14,1.75,1.825,1.7,1.775,347394,0
2017-08-15,1.8,1.825,1.6,1.65,453758,0
2017-08-16,1.65,1.75,1.6,1.65,275774,0
2017-08-17,1.7,1.75,1.6,1.7,355264,0
2017-08-18,1.7,1.75,1.69,1.7,96402,0
2017-08-21,1.7,1.775,1.65,1.7,271076,0
2017-08-22,1.7,1.75,1.6,1.7,508622,0
2017-08-23,1.7,1.7,1.65,1.65,158142,0
2017-08-24,1.65,1.7,1.5,1.65,1747978,0
2017-08-25,1.65,1.75,1.65,1.7,400735,0
2017-08-28,1.75,1.75,1.7,1.75,383677,0
2017-08-29,1.75,1.75,1.55,1.625,1175734,0
2017-08-30,1.65,1.85,1.6,1.8,1108083,0
2017-08-31,1.75,1.85,1.75,1.8,369247,0
2017-09-01,1.75,1.85,1.75,1.8,287324,0
2017-09-05,1.8,1.85,1.75,1.8,328609,0
2017-09-06,1.8,1.8,1.7,1.8,371199,0
2017-09-07,1.75,1.8,1.71,1.775,402125,0
2017-09-08,1.8,1.8,1.675,1.75,451109,0
2017-09-11,1.75,1.85,1.75,1.825,437436,0
2017-09-12,1.85,1.9,1.825,1.9,559521,0
2017-09-13,1.9,1.9,1.755,1.8,330478,0
2017-09-14,1.85,1.85,1.75,1.8,279282,0
2017-09-15,1.8,1.8,1.75,1.8,260694,0
2017-09-18,1.85,1.85,1.75,1.85,715420,0
2017-09-19,1.85,1.85,1.75,1.75,686515,0
2017-09-20,1.75,1.8,1.7,1.7,510537,0
2017-09-21,1.75,1.8,1.7,1.8,249430,0
2017-09-22,1.8,1.8,1.75,1.775,353249,0
2017-09-25,1.8,1.825,1.75,1.75,221812,0
2017-09-26,1.8,1.85,1.69,1.7,456536,0
2017-09-27,1.7,1.8,1.7,1.75,270206,0
2017-09-28,1.75,1.8,1.7,1.7,486424,0
2017-09-29,1.7,1.75,1.6747,1.7,197178,0
2017-10-02,1.75,1.8,1.7,1.75,568433,0
2017-10-03,1.8,1.85,1.75,1.75,727692,0
2017-10-04,1.8,1.84,1.75,1.775,405385,0
2017-10-05,1.8,1.8,1.7,1.8,722645,0
2017-10-06,1.8,1.85,1.75,1.8,1177827,0
2017-10-09,1.85,2.25,1.81,2.1,3200375,0
2017-10-10,2.1,2.85,2.1,2.5,8402664,0
2017-10-11,2.6,3.85,2.5,3.7,14234727,0
2017-10-12,3.8,3.8,3,3.2,4773721,0
2017-10-13,3.1,3.35,2.75,3.3,2587958,0
2017-10-16,3.45,3.45,2.9,2.975,1839608,0
2017-10-17,3,3,2.7,2.85,849765,0
2017-10-18,2.8,2.95,2.55,2.6,1504827,0
2017-10-19,2.6,2.7,2.425,2.5,1425261,0
2017-10-20,2.5,2.85,2.45,2.8,1267120,0
2017-10-23,2.75,2.8,2.6,2.6,639778,0
2017-10-24,2.65,2.8,2.5,2.6,970168,0
2017-10-25,2.55,2.7,2.45,2.5,844122,0
2017-10-26,2.55,2.6349,2.45,2.5,1068188,0
2017-10-27,2.495,2.525,2.45,2.475,674936,0
2017-10-30,2.46,2.7,2.46,2.6,676700,0
2017-10-31,2.6,2.75,2.51,2.65,894870,0
2017-11-01,2.7,2.75,2.55,2.575,592057,0
2017-11-02,2.6,2.6777,2.5,2.525,805596,0
2017-11-03,2.55,2.6,2.5,2.6,426190,0
2017-11-06,2.6,2.99,2.6,2.9,1257705,0
2017-11-07,2.9,2.9,2.65,2.675,427278,0
2017-11-08,2.65,2.7,2.6,2.6,325321,0
2017-11-09,2.5,2.6354,2.45,2.6,993977,0
2017-11-10,2.6,2.7,2.5,2.6,645828,0
