Date,Open,High,Low,Close,Volume,OpenInt
2013-03-22,10.02,10.1,10.01,10.02,1511224,0
2013-03-25,10.01,10.05,10.01,10.04,103140,0
2013-03-26,10.03,10.03,10.03,10.03,146200,0
2013-03-27,10.05,10.09,10.04,10.06,46445,0
2013-03-28,10.08,10.09,10.05,10.06,89675,0
2013-04-01,10.16,10.16,10.03,10.06,5557,0
2013-04-02,10.03,10.09,10.02,10.02,14489,0
2013-04-03,10.08,10.5,10.05,10.07,19490,0
2013-04-04,10.07,10.1,10.04,10.09,9113,0
2013-04-05,10.03,10.14,10.03,10.08,43056,0
2013-04-08,10.15,10.15,10.09,10.1,7650,0
2013-04-09,10.12,10.12,10.09,10.1,11126,0
2013-04-10,10.1,10.15,10.05,10.13,11044,0
2013-04-11,10.13,10.13,10.08,10.13,12100,0
2013-04-12,10.12,10.13,10.07,10.13,7250,0
2013-04-15,10.14,10.14,10.096,10.12,8900,0
2013-04-16,10.1,10.12,10.03,10.1,30575,0
2013-04-17,10.13,10.14,10.13,10.14,4000,0
2013-04-18,10.14,10.14,10.05,10.14,8100,0
2013-04-19,10.14,10.15,10.05,10.14,10600,0
2013-04-22,10.14,10.15,10.14,10.15,4300,0
2013-04-23,10.12,10.14,10.06,10.14,42303,0
2013-04-24,10.1,10.14,10.06,10.14,21845,0
2013-04-25,10.1,10.14,10.1,10.14,11430,0
2013-04-26,10.14,10.14,10.1,10.1,7091,0
2013-04-29,10.14,10.19,10.11,10.14,44484,0
2013-04-30,10.13,10.17,10.12,10.14,129748,0
2013-05-01,10.14,10.19,10.13,10.18,43089,0
2013-05-02,10.16,10.16,10.09,10.09,2555,0
2013-05-03,10.09,10.2,10.09,10.12,2704,0
2013-05-06,10.16,10.17,10.15,10.17,2478,0
2013-05-07,10.11,10.2,10.11,10.16,5892,0
2013-05-08,10.17,10.17,10.14,10.17,7801,0
2013-05-09,10.2,10.2,10.12,10.12,4383,0
2013-05-10,10.12,10.2,10.11,10.2,5700,0
2013-05-13,10.18,10.18,10.145,10.18,3518,0
2013-05-14,10.18,10.18,10.18,10.18,2005,0
2013-05-15,10.123,10.18,10.123,10.18,3947,0
2013-05-16,10.2,10.2,10.19,10.2,2816,0
2013-05-17,10.2,10.21,10.05,10.2,9288,0
2013-05-20,10.17,10.2,10.13,10.13,4560,0
2013-05-21,10.14,10.2,10.1,10.19,18915,0
2013-05-22,10.18,10.21,10.179,10.21,23980,0
2013-05-24,10.071,10.21,10.071,10.18,14721,0
2013-05-28,10.18,10.18,10.12,10.12,5081,0
2013-05-29,10.18,10.18,10.165,10.18,4394,0
2013-05-30,10.18,10.18,10.12,10.12,865,0
2013-05-31,10.18,10.18,10.17,10.18,6260,0
2013-06-03,10.2,10.2,10.1,10.16,29167,0
2013-06-04,10.18,10.18,10.16,10.16,4020,0
2013-06-05,10.2,10.2,10.177,10.19,5235,0
2013-06-06,10.147,10.2,10.147,10.16,1755,0
2013-06-07,10.15,10.19,10.14,10.19,2350,0
2013-06-10,10.19,10.24,10.19,10.24,20646,0
2013-06-11,10.2,10.2,10.15,10.19,3398,0
2013-06-12,10.15,10.2,10.15,10.2,3771,0
2013-06-13,10.15,10.2,10.15,10.15,1142,0
2013-06-14,10.2,10.2,10.15,10.2,11832,0
2013-06-17,10.2,10.22,10.17,10.17,4149,0
2013-06-18,10.2,10.22,10.15,10.22,43388,0
2013-06-19,10.15,10.2,10.14,10.16,4485,0
2013-06-20,10.12,10.2,10.1,10.12,6532,0
2013-06-21,10.12,10.2,10.11,10.11,56106,0
2013-06-24,10.12,10.22,10.12,10.12,10354,0
2013-06-25,10.12,10.12,10.12,10.12,100,0
2013-06-26,10.14,10.22,10.13,10.13,16218,0
2013-06-27,10.13,10.161,10.05,10.05,8106,0
2013-06-28,10.12,10.13,10.11,10.11,173201,0
2013-07-01,10.11,10.15,10.11,10.11,3180,0
2013-07-02,10.17,10.184,10.14,10.16,33988,0
2013-07-03,10.1,10.19,10.1,10.19,1223,0
2013-07-05,10.2,10.2,10.13,10.13,538,0
2013-07-08,10.2,10.2,10.15,10.15,3122,0
2013-07-09,10.11,10.19,10.11,10.19,992,0
2013-07-10,10.15,10.16,10.12,10.16,10929,0
2013-07-11,10.13,10.15,10.13,10.15,238,0
2013-07-12,10.17,10.18,10.164,10.17,674,0
2013-07-15,10.12,10.15,10.12,10.15,1165,0
2013-07-16,10.12,10.2,10.12,10.14,733,0
2013-07-17,10.12,10.16,10.12,10.16,400,0
2013-07-18,10.15,10.17,10.13,10.16,5259,0
2013-07-19,10.12,10.21,10.1,10.21,125646,0
2013-07-22,10.11,10.21,10.1,10.21,16358,0
2013-07-23,10.2,10.2,10.1,10.17,4419,0
2013-07-24,10.11,10.21,10.1,10.21,2442,0
2013-07-25,10.1,10.187,10.1,10.11,700,0
2013-07-26,10.1,10.19,10.1,10.19,3238,0
2013-07-29,10.1,10.18,10.1,10.18,51450,0
2013-07-30,10.11,10.11,10.09,10.09,469694,0
2013-07-31,10.1,10.17,10.1,10.15,3628,0
2013-08-01,10.12,10.16,10.12,10.16,13092,0
2013-08-02,10.12,10.15,10.12,10.15,644,0
2013-08-05,10.1,10.15,10.1,10.15,200,0
2013-08-06,10.14,10.15,10.13,10.15,2492,0
2013-08-07,10.14,10.14,10.1,10.1,691,0
2013-08-08,10.13,10.16,10.11,10.11,1843,0
2013-08-09,10.18,10.19,10.13,10.13,6745,0
2013-08-12,10.18,10.19,10.12,10.12,1100,0
2013-08-13,10.14,10.17,10.12,10.12,731,0
2013-08-14,10.12,10.2,10.12,10.19,6325,0
2013-08-15,10.12,10.19,10.12,10.12,2017,0
2013-08-19,10.14,10.19,10.12,10.19,11187,0
2013-08-21,10.16,10.16,10.16,10.16,100,0
2013-08-22,10.14,10.14,10.14,10.14,202,0
2013-08-23,10.176,10.176,10.16,10.16,400,0
2013-08-26,10.177,10.19,10.15,10.16,19542,0
2013-08-27,10.15,10.15,10.14,10.14,2589,0
2013-08-28,10.163,10.163,10.14,10.15,1010,0
2013-08-29,10.15,10.15,10.14,10.14,21792,0
2013-08-30,10.15,10.15,10.146,10.146,4432,0
2013-09-03,10.17,10.2,10.17,10.19,1060,0
2013-09-04,10.14,10.16,10.14,10.14,17925,0
2013-09-05,10.15,10.2,10.14,10.14,4347,0
2013-09-06,10.17,10.18,10.17,10.18,439,0
2013-09-09,10.165,10.165,10.165,10.165,957,0
2013-09-11,10.15,10.17,10.14,10.17,1200,0
2013-09-12,10.15,10.15,10.15,10.15,4728,0
2013-09-13,10.15,10.15,10.15,10.15,443,0
2013-09-16,10.15,10.19,10.139,10.15,1253,0
2013-09-17,10.18,10.18,10.18,10.18,200,0
2013-09-18,10.17,10.17,10.17,10.17,200,0
2013-09-19,10.15,10.15,10.15,10.15,800,0
2013-09-26,10.17,10.19,10.17,10.18,400,0
2013-09-27,10.18,10.18,10.18,10.18,400,0
2013-10-01,10.16,10.18,10.16,10.18,1726,0
2013-10-02,10.19,10.19,10.15,10.19,1425,0
2013-10-03,10.18,10.18,10.18,10.18,300,0
2013-10-08,10.15,10.19,10.15,10.18,700,0
2013-10-11,10.16,10.16,10.16,10.16,400,0
2013-10-14,10.16,10.18,10.16,10.16,16900,0
2013-10-15,10.14,10.14,10.14,10.14,100,0
2013-10-16,10.14,10.16,10.14,10.15,3729,0
2013-10-17,10.17,10.18,10.17,10.18,1400,0
2013-10-18,10.175,10.175,10.16,10.174,13649,0
2013-10-23,10.19,10.2,10.18,10.18,68800,0
2013-10-24,10.19,10.19,10.18,10.18,33974,0
2013-10-25,10.19,10.19,10.19,10.19,700,0
2013-10-29,10.19,10.19,10.19,10.19,6300,0
2013-10-30,10.19,10.19,10.19,10.19,500,0
2013-10-31,10.18,10.18,10.18,10.18,32019,0
2013-11-01,10.18,10.18,10.18,10.18,61300,0
2013-11-04,10.18,10.19,10.18,10.18,6000,0
2013-11-11,10.21,10.23,10.21,10.23,400,0
2013-11-14,10.23,10.23,10.23,10.23,100,0
2013-11-15,10.2,10.2,10.2,10.2,400,0
2013-11-18,10.2,10.2,10.2,10.2,100,0
2013-11-20,10.19,10.19,10.17,10.17,157400,0
2013-11-21,10.21,10.21,10.21,10.21,800,0
2013-11-22,10.18,10.23,10.18,10.23,1100,0
2013-11-25,10.23,10.23,10.2,10.23,2900,0
2013-11-26,10.21,10.21,10.19,10.19,20800,0
2013-12-02,10.23,10.23,10.23,10.23,100,0
2013-12-05,10.23,10.24,10.229,10.23,5896,0
2013-12-06,10.19,10.23,10.17,10.17,111400,0
2013-12-09,10.18,10.18,10.17,10.17,22900,0
2013-12-12,10.23,10.23,10.2,10.23,3400,0
2013-12-16,10.2,10.2,10.2,10.2,500,0
2013-12-17,10.18,10.18,10.18,10.18,297200,0
2013-12-18,10.18,10.18,10.18,10.18,500,0
2013-12-19,10.18,10.18,10.18,10.18,800,0
2013-12-20,10.18,10.18,10.18,10.18,100,0
2013-12-23,10.18,10.19,10.16,10.19,21000,0
2013-12-26,10.17,10.17,10.17,10.17,400,0
2013-12-27,10.2,10.23,10.18,10.18,500,0
2013-12-31,10.18,10.18,10.18,10.18,301,0
2014-01-02,10.17,10.17,10.17,10.17,1150,0
2014-01-03,10.17,10.18,10.17,10.18,2000,0
2014-01-06,10.18,10.18,10.17,10.17,700,0
2014-01-08,10.18,10.2,10.18,10.2,72500,0
2014-01-09,10.18,10.18,10.18,10.18,1500,0
2014-01-13,10.22,10.22,10.2,10.2,500,0
2014-01-14,10.18,10.23,10.18,10.23,13300,0
2014-01-16,10.21,10.23,10.19,10.23,600,0
2014-01-17,10.17,10.17,10.17,10.17,100,0
2014-01-21,10.2,10.24,10.17,10.21,108600,0
2014-01-22,10.2,10.22,10.18,10.19,99700,0
2014-01-23,10.19,10.23,10.17,10.21,101700,0
2014-01-24,10.2,10.24,10.2,10.23,37500,0
2014-01-27,10.2,10.23,10.18,10.18,17603,0
2014-01-28,10.18,10.22,10.18,10.19,2300,0
2014-01-29,10.19,10.19,10.19,10.19,100,0
2014-01-31,10.2,10.24,10.18,10.21,55800,0
2014-02-03,10.2,10.24,10.2,10.23,70300,0
2014-02-04,10.2,10.22,10.2,10.21,12510,0
2014-02-05,10.2,10.22,10.2,10.21,1800,0
2014-02-06,10.22,10.22,10.21,10.21,593,0
2014-02-07,10.22,10.22,10.19,10.19,1367,0
2014-02-10,10.22,10.23,10.18,10.22,116833,0
2014-02-12,10.23,10.23,10.23,10.23,1197,0
2014-02-13,10.25,10.25,10.18,10.18,5646,0
2014-02-14,10.2,10.225,10.2,10.22,1863,0
2014-02-18,10.242,10.242,10.18,10.21,13012,0
2014-02-19,10.23,10.23,10.23,10.23,733,0
2014-02-20,10.22,10.22,10.19,10.2,69671,0
2014-02-21,10.195,10.195,10.19,10.195,369,0
2014-02-24,10.191,10.204,10.19,10.204,888584,0
2014-02-26,10.216,10.22,10.216,10.22,850,0
2014-02-27,10.2,10.24,10.2,10.24,3473,0
2014-02-28,10.23,10.24,10.23,10.24,2724,0
2014-03-04,10.25,10.25,10.2,10.24,10995,0
2014-03-05,10.25,10.34,10.231,10.25,15666,0
2014-03-07,10.19,10.26,10.19,10.26,76144,0
2014-03-10,10.21,10.26,10.21,10.24,32270,0
2014-03-11,10.21,10.24,10.21,10.23,2606,0
2014-03-13,10.232,10.232,10.232,10.232,433,0
2014-03-14,10.22,10.24,10.22,10.24,353,0
2014-03-17,10.26,10.26,10.22,10.22,21500,0
2014-03-18,10.22,10.24,10.21,10.24,1500,0
2014-03-21,10.22,10.25,10.22,10.25,9300,0
2014-03-24,10.22,10.26,10.22,10.26,5696,0
2014-03-26,10.26,10.26,10.26,10.26,100,0
2014-03-27,10.26,10.26,10.25,10.25,2874,0
2014-03-28,10.26,10.26,10.26,10.26,100,0
2014-03-31,10.26,10.26,10.26,10.26,4164,0
2014-04-01,10.26,10.26,10.26,10.26,273,0
2014-04-02,10.26,10.26,10.25,10.25,965,0
2014-04-03,10.25,10.25,10.25,10.25,100,0
2014-04-04,10.23,10.26,10.23,10.26,400,0
2014-04-07,10.26,10.26,10.26,10.26,289,0
2014-04-08,10.26,10.26,10.26,10.26,100,0
2014-04-10,10.25,10.26,10.25,10.25,4300,0
2014-04-14,10.25,10.25,10.25,10.25,100,0
2014-04-16,10.22,10.26,10.22,10.25,2816,0
2014-04-17,10.22,10.27,10.21,10.26,2999,0
2014-04-21,10.28,10.49,10.28,10.29,5400,0
2014-04-22,10.29,10.39,10.274,10.39,35378,0
2014-04-23,10.29,10.3,10.24,10.3,13333,0
2014-04-24,10.24,10.3,10.24,10.3,8801,0
2014-04-28,10.29,10.29,10.29,10.29,100,0
2014-04-29,10.23,10.3,10.22,10.29,5164,0
2014-04-30,10.21,10.24,10.21,10.24,271623,0
2014-05-01,10.27,10.27,10.24,10.24,2490,0
2014-05-02,10.27,10.32,10.25,10.29,35800,0
2014-05-05,10.24,10.29,10.24,10.28,3650,0
2014-05-06,10.27,10.34,10.27,10.31,37800,0
2014-05-07,10.27,10.34,10.27,10.33,104369,0
2014-05-08,10.27,10.4,10.27,10.4,67823,0
2014-05-09,10.3,10.4,10.271,10.31,126122,0
2014-05-12,10.29,10.35,10.25,10.32,65750,0
2014-05-13,10.275,10.34,10.275,10.33,13000,0
2014-05-15,10.86,10.86,10.255,10.38,61475,0
2014-05-16,10.3,10.38,10.3,10.32,1190,0
2014-05-19,10.33,10.33,10.27,10.33,1300,0
2014-05-20,10.285,10.43,10.285,10.42,7034,0
2014-05-21,10.3,10.42,10.3,10.36,11935,0
2014-05-22,10.34,10.38,10.34,10.37,300,0
2014-05-27,10.33,10.36,10.33,10.36,3800,0
2014-05-28,10.341,10.38,10.341,10.37,500,0
2014-05-30,10.28,10.47,10.28,10.47,2100,0
2014-06-02,10.49,10.49,10.48,10.48,775,0
2014-06-03,10.39,10.39,10.39,10.39,100,0
2014-06-04,10.295,10.49,10.295,10.49,48815,0
2014-06-05,10.46,10.48,10.25,10.48,47922,0
2014-06-06,10.45,10.48,10.37,10.44,38369,0
2014-06-09,10.4,10.45,10.385,10.4,11508,0
2014-06-10,10.38,10.44,10.36,10.39,10100,0
2014-06-11,10.37,10.37,10.37,10.37,2200,0
2014-06-12,10.36,10.43,10.34,10.34,33425,0
2014-06-13,10.38,10.38,10.35,10.35,609,0
2014-06-16,10.36,10.39,10.33,10.35,28204,0
2014-06-17,10.33,10.4,10.33,10.355,18702,0
2014-06-18,10.36,10.36,10.33,10.34,2900,0
2014-06-19,10.35,10.35,10.24,10.3,181594,0
2014-06-20,10.3,10.3,10.28,10.28,101600,0
2014-06-23,10.3,10.3,10.3,10.3,35314,0
2014-06-24,10.32,10.33,10.3,10.3,4702,0
2014-06-25,10.3,10.3,10.3,10.3,2200,0
2014-06-30,10.31,10.34,10.3,10.3,2800,0
2014-07-01,10.3,10.3,10.3,10.3,2500,0
2014-07-02,10.31,10.31,10.3,10.3,25700,0
2014-07-03,10.3,10.3,10.3,10.3,1000,0
2014-07-07,10.3,10.3,10.3,10.3,695,0
2014-07-08,10.3,10.34,10.3,10.31,38900,0
2014-07-09,10.31,10.33,10.3,10.3,27320,0
2014-07-10,10.31,10.34,10.29,10.32,17200,0
2014-07-11,10.29,10.32,10.29,10.32,16500,0
2014-07-14,10.3,10.32,10.28,10.29,30200,0
2014-07-15,10.29,10.34,10.29,10.29,46119,0
2014-07-16,10.29,10.34,10.29,10.3,35900,0
2014-07-17,10.3,10.34,10.28,10.32,9800,0
2014-07-18,10.3,10.34,10.29,10.31,102200,0
2014-07-21,10.3,10.33,10.29,10.3,14400,0
2014-07-22,10.3,10.33,10.3,10.313,22000,0
2014-07-23,10.3,10.34,10.29,10.34,12600,0
2014-07-24,10.31,10.35,10.31,10.31,92102,0
2014-07-25,10.3,10.35,10.3,10.31,165700,0
2014-07-28,10.3,10.34,10.28,10.33,67900,0
2014-07-29,10.29,10.34,10.29,10.3,48600,0
2014-07-30,10.31,10.34,10.31,10.33,15200,0
2014-07-31,10.3,10.31,10.3,10.31,800,0
2014-08-01,10.3,10.35,10.29,10.3,8400,0
2014-08-04,10.3,10.31,10.3,10.31,2700,0
2014-08-05,10.31,10.34,10.3,10.31,5300,0
2014-08-06,10.29,10.34,10.29,10.3,6600,0
2014-08-11,10.3,10.33,10.28,10.31,9901,0
2014-08-13,10.28,10.35,10.28,10.31,21193,0
2014-08-14,10.31,10.33,10.31,10.32,1215,0
2014-08-18,10.3,10.3,10.29,10.3,991,0
2014-08-19,10.31,10.33,10.29,10.31,6803,0
2014-08-20,10.3,10.3,10.3,10.3,200,0
2014-08-21,10.26,10.31,10.26,10.29,2300,0
2014-08-22,10.3,10.33,10.28,10.3,6400,0
2014-08-25,10.3,10.34,10.3,10.32,1902,0
2014-08-26,10.29,10.3,10.28,10.28,1300,0
2014-08-27,10.33,10.33,10.28,10.29,601,0
2014-08-29,10.29,10.29,10.29,10.29,100,0
2014-09-02,10.29,10.29,10.29,10.29,100,0
2014-09-05,10.32,10.32,10.31,10.31,300,0
2014-09-08,10.33,10.33,10.31,10.31,500,0
2014-09-11,10.35,10.35,10.32,10.32,325,0
2014-09-12,10.31,10.32,10.31,10.32,1275,0
2014-09-15,10.35,10.35,10.32,10.32,9200,0
2014-09-16,10.35,10.35,10.32,10.32,1884,0
2014-09-17,10.35,10.4,10.333,10.36,42854,0
2014-09-18,10.49,10.49,10.35,10.35,8475,0
2014-09-19,10.38,10.38,10.335,10.36,110550,0
2014-09-22,10.38,10.4,10.36,10.37,79105,0
2014-09-23,10.33,10.36,10.33,10.36,202,0
2014-09-24,10.39,10.4,10.37,10.37,7769,0
2014-09-25,10.35,10.41,10.35,10.36,164820,0
2014-09-26,10.42,10.45,10.39,10.44,5200,0
2014-09-30,10.4,10.4,10.4,10.4,5000,0
2014-10-06,10.35,10.351,10.34,10.35,63300,0
2014-10-07,10.34,10.34,10.34,10.34,100,0
2014-10-13,10.33,10.33,10.33,10.33,255100,0
2014-10-14,10.37,10.37,10.351,10.351,500,0
2014-10-15,10.38,10.4,10.33,10.365,503700,0
2014-10-20,10.34,10.36,10.33,10.34,32342,0
2014-10-21,10.33,10.33,10.33,10.33,100,0
2014-10-23,10.38,10.39,10.37,10.39,2600,0
2014-10-24,10.39,10.39,10.39,10.39,200,0
2014-10-29,10.35,10.35,10.35,10.35,10000,0
2014-10-30,10.35,10.35,10.2,10.2,9386,0
2014-10-31,10.32,10.32,10.32,10.32,500,0
2014-11-10,10.38,10.38,10.35,10.38,2200,0
2014-11-11,10.38,10.38,10.38,10.38,1500,0
2014-11-12,10.29,10.34,10.29,10.29,11520,0
2014-11-14,10.38,10.42,10.37,10.42,22400,0
2014-11-17,10.43,10.44,10.43,10.44,100400,0
2014-11-18,10.45,10.47,10.42,10.43,152285,0
2014-11-19,10.439,10.45,10.439,10.44,16650,0
2014-11-20,10.45,10.45,10.449,10.45,47448,0
2014-11-21,10.46,10.49,10.4,10.45,33294,0
2014-11-24,10.5,10.5,10.44,10.44,5800,0
2014-11-25,10.48,10.48,10.48,10.48,31500,0
2014-12-01,10.5,10.5,10.46,10.47,84400,0
2014-12-02,10.48,10.48,10.48,10.48,74200,0
2014-12-03,10.474,10.474,10.474,10.474,100,0
2014-12-05,10.47,10.474,10.453,10.453,300,0
2014-12-08,10.48,10.48,10.45,10.45,9300,0
2014-12-11,10.43,10.43,10.43,10.43,1000,0
2014-12-12,10.4,10.4,10.4,10.4,2000,0
2014-12-15,10.47,10.47,10.39,10.405,8400,0
2014-12-17,10.42,10.42,10.4,10.42,20700,0
2014-12-18,10.4,10.4,10.34,10.34,6400,0
2014-12-19,10.42,10.43,10.4,10.4,142510,0
2014-12-22,10.42,10.42,10.42,10.42,78400,0
2014-12-23,10.4,10.46,10.39,10.39,6000,0
2014-12-26,10.49,10.49,10.4,10.4,500,0
2014-12-30,10.4,10.4,10.36,10.4,700,0
2014-12-31,10.42,10.42,10.41,10.41,300,0
2015-01-06,10.35,10.39,10.35,10.35,1700,0
2015-01-07,10.35,10.47,10.35,10.42,2700,0
2015-01-08,10.34,10.48,10.34,10.48,780,0
2015-01-14,10.48,10.48,10.48,10.48,3100,0
2015-01-16,10.43,10.43,10.43,10.43,500,0
2015-01-20,10.42,10.42,10.41,10.42,3900,0
2015-01-22,10.41,10.41,10.41,10.41,440,0
2015-01-30,10.48,12.47,10.44,10.5,649300,0
2015-02-02,10.461,10.5,10.461,10.5,620983,0
2015-02-04,10.5,10.5,10.5,10.5,660000,0
2015-02-05,10.5,10.5,10.5,10.5,570086,0
2015-02-10,10.5,10.51,10.46,10.5,51200,0
2015-02-11,10.58,10.58,10.33,10.5,114174,0
2015-03-04,10.5,10.99,9.6,10.29,3979900,0
2015-03-05,10.75,10.77,10.14,10.14,41600,0
2015-03-06,10.75,10.76,9.58,9.62,11200,0
2015-03-09,10.47,10.56,10.31,10.31,2200,0
2015-03-10,9.37,10.36,9.37,9.86,600,0
2015-03-12,9.5,10.5,9.5,9.84,145800,0
2015-03-13,9.58,9.75,9.32,9.33,9100,0
2015-03-16,9.45,10.49,9.34,9.81,31900,0
2015-03-17,9.77,9.83,9.37,9.7,20500,0
2015-03-18,9.7,9.85,9.69,9.69,11900,0
2015-03-19,9.6,9.95,9.6,9.95,200,0
2015-03-20,9.7,10,9.7,10,900,0
2015-03-23,8,10.4,8,9.5,10300,0
2015-03-24,9.98,10.1,9.5,9.56,2200,0
2015-03-25,9.57,9.57,9.14,9.14,500,0
2015-03-26,10.04,10.04,9.35,9.35,300,0
2015-03-27,9.38,9.38,8.99,9.08,8800,0
2015-03-30,9.65,9.65,8.51,8.51,400,0
2015-03-31,9.51,9.51,8.52,9.16,300,0
2015-04-02,9.53,10,9.53,9.96,1600,0
2015-04-07,9.95,9.95,9.95,9.95,602,0
2015-04-08,9.92,9.92,9.92,9.92,100,0
2015-04-09,9.92,9.92,9.92,9.92,100,0
2015-04-10,10.28,10.28,9.84,9.98,2200,0
2015-04-13,9.25,9.9,9.25,9.49,3900,0
2015-04-14,8.86,9.73,8.82,9.47,2000,0
2015-04-15,9.46,10.11,9.45,9.93,2452,0
2015-04-16,10.32,10.32,9.5,10.15,6146,0
2015-04-17,9.98,10.1,9.85,10.1,3100,0
2015-04-20,10,10,9.62,9.98,7454,0
2015-04-21,9.72,9.96,9.5,9.76,11152,0
2015-04-22,9.89,9.94,9.51,9.88,9100,0
2015-04-23,9.94,10.1,9.58,9.92,14000,0
2015-04-24,9.51,9.84,9.51,9.81,2400,0
2015-04-27,9.75,10.32,9.69,10.06,6000,0
2015-04-28,9.71,9.99,9.55,9.97,6100,0
2015-04-29,9.71,9.8,9.56,9.8,1400,0
2015-04-30,9.58,9.85,9.58,9.85,2100,0
2015-05-01,9.8,10.32,9.54,10.18,2000,0
2015-05-04,9.71,9.85,9.62,9.82,3500,0
2015-05-05,9.65,9.89,9.65,9.88,2300,0
2015-05-06,10.01,10.18,9.92,10.18,6166,0
2015-05-07,10.1,10.24,9.88,10.24,6477,0
2015-05-08,9.72,11.35,9.65,10.5,9000,0
2015-05-11,10.35,10.7,10.26,10.5,9500,0
2015-05-12,9.9,10.58,9.861,10.55,16406,0
2015-05-13,10.55,10.55,10.06,10.5,8400,0
2015-05-14,10.15,10.5,10.03,10.5,10600,0
2015-05-15,10.13,10.4,10.02,10.07,13148,0
2015-05-18,10.49,10.49,9.81,10.205,6881,0
2015-05-19,10.6,11.05,10.06,11.05,4200,0
2015-05-20,10.73,11,10.21,10.55,4000,0
2015-05-21,10.8,10.81,10.53,10.53,1600,0
2015-05-22,10.13,10.33,10.06,10.11,600,0
2015-05-26,10.221,10.489,10.01,10.01,4024,0
2015-05-27,10.49,10.97,10.16,10.43,9300,0
2015-05-28,10.68,10.68,10.22,10.245,1200,0
2015-05-29,10.11,10.48,10.11,10.14,700,0
2015-06-01,10.5,10.5,8.8,8.8,4730,0
2015-06-02,8.98,9.6,8.98,9.6,236,0
2015-06-03,9.41,9.41,9.26,9.26,700,0
2015-06-04,9.05,9.18,9.05,9.18,200,0
2015-06-08,9.11,10.34,9.11,9.89,10600,0
2015-06-09,10.29,10.32,9.86,9.86,2818,0
2015-06-10,10.22,10.25,10.1,10.13,5504,0
2015-06-11,9.6,11.32,9.51,10.12,4088,0
2015-06-12,9.85,9.85,9.85,9.85,200,0
2015-06-15,10.88,12.21,10.45,12.21,27900,0
2015-06-16,12.17,12.17,11.01,11.71,9200,0
2015-06-17,11.08,12.49,11.05,12.15,22300,0
2015-06-18,11.86,12.17,11.31,12.17,28700,0
2015-06-19,12.24,12.25,10.71,10.84,44900,0
2015-06-22,10.86,12.08,10.86,12.02,10100,0
2015-06-23,12.04,12.04,10.35,10.72,15957,0
2015-06-24,10.58,11.36,10.58,11.06,3700,0
2015-06-25,11.34,11.51,10.76,11.36,6500,0
2015-06-26,10.97,11.74,10.92,11.5,391900,0
2015-06-29,11.47,11.48,11.24,11.39,10500,0
2015-06-30,11.3,11.48,10.9,10.9,4286,0
2015-07-01,10.6,11.03,9.85,10.44,5000,0
2015-07-02,9.95,11.09,9.95,10.73,4300,0
2015-07-06,10.8,11.09,9.98,10.02,5100,0
2015-07-07,9.9,10.4,9.9,10.32,4700,0
2015-07-08,10.07,10.96,10.05,10.7,5400,0
2015-07-09,10.8,10.8,10.07,10.15,22900,0
2015-07-10,10.08,10.93,10.08,10.93,1600,0
2015-07-13,10.34,10.91,10.34,10.82,3300,0
2015-07-14,10.55,10.94,10.55,10.94,626,0
2015-07-15,10.94,10.94,10.49,10.59,2442,0
2015-07-16,10.71,10.82,10.49,10.49,1600,0
2015-07-17,10.53,10.82,10.53,10.71,4000,0
2015-07-20,10.17,10.31,10.17,10.24,2500,0
2015-07-21,9.93,10.9,9.93,10.55,2100,0
2015-07-22,10.63,10.92,10.31,10.92,400,0
2015-07-23,10.21,10.64,10.21,10.48,2900,0
2015-07-24,10.83,11.01,10.23,10.81,39000,0
2015-07-27,10.15,10.31,10.01,10.1,2900,0
2015-07-28,10.38,10.38,10.25,10.25,2200,0
2015-07-29,10.2,10.5,10.2,10.5,1100,0
2015-07-30,10.23,10.7,10.23,10.36,1600,0
2015-07-31,10.72,10.91,10.54,10.91,2200,0
2015-08-03,10.87,10.88,10.75,10.83,2153,0
2015-08-04,11.5,11.5,10.34,10.34,400,0
2015-08-05,10.38,10.38,10.38,10.38,900,0
2015-08-06,10.26,10.65,10.26,10.49,2911,0
2015-08-07,10.41,10.67,10.23,10.24,2000,0
2015-08-10,10.81,10.81,10.39,10.76,3400,0
2015-08-11,10.46,10.7,10.42,10.54,1306,0
2015-08-12,10.38,10.44,10.33,10.44,1400,0
2015-08-13,10.43,10.46,10.3,10.32,1400,0
2015-08-14,10.33,10.77,10.25,10.33,1600,0
2015-08-17,10.73,10.73,10.73,10.73,700,0
2015-08-18,10.22,10.27,10.22,10.24,800,0
2015-08-19,10.19,10.19,9.78,9.78,1400,0
2015-08-20,9.94,9.94,9.22,9.22,3900,0
2015-08-21,9.02,9.65,9.02,9.18,5400,0
2015-08-24,8.5,8.61,8.5,8.56,2782,0
2015-08-25,7.74,8.42,6.63,6.95,8400,0
2015-08-26,6.74,6.74,6.1,6.59,7100,0
2015-08-27,6.44,6.71,5.86,6.2,4500,0
2015-08-28,6.12,6.26,6.08,6.15,4700,0
2015-08-31,6.27,6.75,6.27,6.75,1400,0
2015-09-01,6.56,6.62,5.79,6.09,5800,0
2015-09-02,6.02,6.57,5.9,5.98,4900,0
2015-09-03,6.08,6.08,5.92,5.99,10000,0
2015-09-04,6,6.07,5.73,5.9,11300,0
2015-09-08,5.99,5.99,5.57,5.91,5900,0
2015-09-09,5.48,5.93,5.48,5.88,2600,0
2015-09-10,5.88,5.92,5.44,5.71,17403,0
2015-09-11,5.68,6.03,5.68,5.86,5900,0
2015-09-14,5.85,5.91,5.84,5.91,2500,0
2015-09-15,5.89,5.9,5.41,5.82,30100,0
2015-09-16,5.84,5.92,5.8,5.86,2700,0
2015-09-17,5.84,5.9,5.75,5.78,7544,0
2015-09-18,5.68,7.59,5.68,7.59,59100,0
2015-09-21,6.83,7.35,6.83,7.29,15800,0
2015-09-22,7.11,8.47,7.08,8.1,21100,0
2015-09-23,8.32,8.84,8.2,8.69,9100,0
2015-09-24,8.82,9.68,8.74,9.41,18455,0
2015-09-25,9.65,9.65,9,9.23,17700,0
2015-09-28,9.47,9.88,9.03,9.54,15400,0
2015-09-29,9.04,9.95,9.04,9.57,7900,0
2015-09-30,9.7,9.7,9.42,9.42,5200,0
2015-10-01,9.19,9.6,9.13,9.36,11700,0
2015-10-02,9.24,9.4,9.06,9.35,6200,0
2015-10-05,9.2,9.25,8.97,9.22,5273,0
2015-10-06,9.37,9.41,9.04,9.3,6000,0
2015-10-07,9.28,9.36,9.15,9.35,2600,0
2015-10-08,9.33,9.74,9.28,9.74,2500,0
2015-10-09,9.73,9.78,9.5,9.74,3300,0
2015-10-12,9.72,9.77,9.72,9.77,1393,0
2015-10-13,9.6,9.94,9.55,9.69,7200,0
2015-10-14,9.69,10.09,9.59,9.59,5900,0
2015-10-15,9.93,10.09,9.93,10.09,2400,0
2015-10-16,10.17,10.17,10,10,1200,0
2015-10-19,10.65,10.65,10.35,10.35,1100,0
2015-10-20,10.04,10.09,10.04,10.09,495,0
2015-10-21,10.47,10.47,9.92,10.1,1000,0
2015-10-22,10,10.31,10,10.19,1100,0
2015-10-23,9.77,10.85,9.77,10.5,10600,0
2015-10-26,10.42,10.42,10.16,10.16,600,0
2015-10-27,10.5,10.5,10.26,10.26,3100,0
2015-10-28,10.51,10.51,10.15,10.51,4100,0
2015-10-29,11.57,11.57,9.94,9.94,600,0
2015-10-30,10.06,10.43,10.06,10.39,1500,0
2015-11-02,12.42,12.73,10.5,10.51,3990,0
2015-11-03,10.11,10.54,10.08,10.49,2400,0
2015-11-04,10.47,10.81,10.47,10.81,13127,0
2015-11-05,10.55,10.62,10.51,10.54,4900,0
2015-11-06,10.11,10.54,10.11,10.54,1300,0
2015-11-09,10.7,10.84,10.7,10.84,1459,0
2015-11-10,10.84,10.84,10.09,10.62,1700,0
2015-11-11,10.41,10.41,10.41,10.41,300,0
2015-11-12,10.35,10.35,10.26,10.26,800,0
2015-11-13,10.18,10.48,10.18,10.26,1300,0
2015-11-16,10.25,10.27,10.23,10.23,4500,0
2015-11-17,10.77,11.16,10.39,10.39,2200,0
2015-11-18,10.35,10.35,10.34,10.34,2100,0
2015-11-19,10.27,10.27,10.27,10.27,800,0
2015-11-20,10.4,10.4,10.18,10.22,4500,0
2015-11-23,10.18,10.18,10.18,10.18,400,0
2015-11-24,9.82,9.99,9.82,9.98,700,0
2015-11-25,9.99,10,9.91,10,900,0
2015-11-27,10,10,10,10,400,0
2015-11-30,10,10.09,9.81,10,10200,0
2015-12-01,9.97,9.99,9.9,9.94,1397,0
2015-12-02,9.82,9.82,9.78,9.8,1377,0
2015-12-03,9.8,9.96,9.57,9.92,5704,0
2015-12-04,9.8,9.8,9.8,9.8,1000,0
2015-12-07,9.64,9.85,9.64,9.82,3800,0
2015-12-08,9.85,9.85,9.69,9.71,1074,0
2015-12-09,9.84,9.84,9.69,9.81,1200,0
2015-12-10,9.78,9.78,9.72,9.72,2000,0
2015-12-11,9.58,9.71,8.98,8.99,4200,0
2015-12-14,9,9.4,9,9.28,12390,0
2015-12-15,9.03,9.72,9.03,9.47,1100,0
2015-12-16,9.09,9.63,9.06,9.63,1200,0
2015-12-17,10.85,10.85,10.85,10.85,700,0
2015-12-18,10.27,10.27,9.31,10.14,10000,0
2015-12-21,9.96,9.96,9.44,9.6,3100,0
2015-12-22,9.68,9.68,9.67,9.67,1085,0
2015-12-23,9.25,9.56,9.25,9.56,900,0
2015-12-24,9.61,9.69,9.24,9.55,1353,0
2015-12-28,9.84,10.37,9.84,9.88,1774,0
2015-12-29,9.43,9.96,9.43,9.96,709,0
2015-12-30,9.26,9.26,9.26,9.26,0,0
2015-12-31,9.63,9.835,9.04,9.26,2343,0
2016-01-04,8.88,8.88,8.32,8.32,1398,0
2016-01-05,8.36,8.64,8.2605,8.64,1648,0
2016-01-06,8.64,8.64,7.95,8.24,1856,0
2016-01-07,7.78,7.78,7.49,7.49,2022,0
2016-01-08,7.37,7.38,7.12,7.12,2465,0
2016-01-11,7.12,7.12,7.12,7.12,590,0
2016-01-12,7.84,7.84,7.84,7.84,2101,0
2016-01-13,6.96,7.32,6.07,6.09,2207,0
2016-01-14,7.36,7.46,6.43,6.43,1330,0
2016-01-15,6.28,6.55,6.22,6.22,842,0
2016-01-19,6.26,6.26,6.26,6.26,1500,0
2016-01-20,5.86,6.04,5.76,6.03,2328,0
2016-01-21,5.6499,5.84,5.4,5.73,1832,0
2016-01-22,5.55,6.26,5.55,5.78,2741,0
2016-01-25,6.35,6.35,5.81,5.82,1860,0
2016-01-26,7.3,7.67,6.41,6.61,3025,0
2016-01-27,6.25,6.32,5.9,5.9,741,0
2016-01-28,6.45,6.45,6.45,6.45,200,0
2016-01-29,6.41,6.91,6.33,6.35,9998,0
2016-02-01,6.34,6.34,6.34,6.34,581,0
2016-02-02,5.95,5.95,5.88,5.88,1198,0
2016-02-03,5.88,5.88,5.27,5.27,786,0
2016-02-04,5.45,5.45,5.45,5.45,158,0
2016-02-05,5.72,6.39,5.17,5.19,6321,0
2016-02-08,5.38,5.38,4.0299,4.03,1128,0
2016-02-09,4.15,4.15,3.32,3.81,2118,0
2016-02-10,3.72,3.941,3.7199,3.74,2700,0
2016-02-11,3.89,3.89,3.75,3.75,948,0
2016-02-12,4.68,4.68,4.61,4.61,856,0
2016-02-16,5.66,5.84,5.66,5.84,860,0
2016-02-17,6.54,6.54,6.54,6.54,2074,0
2016-02-18,6.49,6.49,6.49,6.49,446,0
2016-02-19,6.46,6.46,5.45,5.5,2806,0
2016-02-22,6.27,6.27,5.54,5.55,1353,0
2016-02-23,5.44,6.58,5.2,5.2,897,0
2016-02-24,5.235,5.235,4.55,5.2,1778,0
2016-02-25,4.6,4.66,4.44,4.51,891,0
2016-02-26,4.94,4.94,4.94,4.94,585,0
2016-02-29,5.14,5.14,5.05,5.05,1617,0
2016-03-01,6.8,6.88,6.8,6.88,548,0
2016-03-02,7.9,7.9,7.2102,7.67,7903,0
2016-03-03,8.72,8.72,6.14,6.28,1661,0
2016-03-04,6.4,6.4,6.4,6.4,213,0
2016-03-07,6.49,6.49,6.01,6.2,2124,0
2016-03-08,5.83,6.07,5.25,5.27,905,0
2016-03-09,5.4,6.38,5.4,6.38,417,0
2016-03-10,5.09,6.64,5.09,6.64,851,0
2016-03-11,5.9,7.09,5.85,7.09,977,0
2016-03-14,6.77,6.77,6.25,6.25,834,0
2016-03-15,5.12,5.24,5.12,5.24,872,0
2016-03-16,7.245,7.245,5.99,5.99,4738,0
2016-03-17,5.74,5.74,5.4,5.73,1329,0
2016-03-18,6.27,6.27,5.95,5.95,5854,0
2016-03-21,5.9799,5.9799,5.62,5.83,2078,0
2016-03-22,5.66,5.66,5.66,5.66,483,0
2016-03-23,5.83,5.92,5.6,5.6,4069,0
2016-03-24,5.4,5.4,5.4,5.4,483,0
2016-03-28,5.2,5.2,5.2,5.2,132,0
2016-03-29,5.2,5.27,5.12,5.27,1712,0
2016-03-30,5.74,5.74,4.74,4.83,1137,0
2016-03-31,5.1601,5.1775,4.86,4.86,1758,0
2016-04-01,4.715,5.57,4.17,4.17,1455,0
2016-04-04,4.95,4.9999,4.5001,4.54,2812,0
2016-04-05,4.73,4.86,4.16,4.4,5672,0
2016-04-06,4.39,4.39,4.2,4.3,5386,0
2016-04-07,4.11,4.1499,3.9,3.9,2357,0
2016-04-08,3.98,4.17,3.91,3.91,772,0
2016-04-11,3.76,4,3.64,3.71,14653,0
2016-04-12,3.55,3.7,3.52,3.56,4500,0
2016-04-13,3.52,3.67,3.38,3.59,2499,0
2016-04-14,3.6,3.75,3.6,3.72,5591,0
2016-04-15,3.7,3.83,3.6,3.6,2820,0
2016-04-18,3.78,3.78,3.43,3.43,858,0
2016-04-19,3.42,3.43,3.42,3.42,2080,0
2016-04-20,3.3701,3.39,3.18,3.27,3775,0
2016-04-21,3.29,3.29,3.2,3.22,1701,0
2016-04-22,3.3,3.3,3.11,3.12,2568,0
2016-04-25,3.45,3.45,3.08,3.08,15706,0
2016-04-26,3.11,3.1381,3.05,3.1,5662,0
2016-04-27,3.1,3.1,2.87,2.91,5912,0
2016-04-28,2.9201,3.03,2.9201,3.03,1320,0
2016-05-02,2.67,2.79,2.67,2.79,516,0
2016-05-03,3.0399,3.0399,2.68,2.7,5563,0
2016-05-04,2.83,3,2.83,2.9,4447,0
2016-05-05,2.75,3,2.75,2.88,663,0
2016-05-06,2.98,2.98,2.83,2.83,1142,0
2016-05-09,2.495,2.92,2.495,2.92,706,0
2016-05-10,2.99,2.99,2.99,2.99,394,0
2016-05-11,2.625,2.9,2.625,2.9,300,0
2016-05-12,2.875,2.875,2.875,2.875,1000,0
2016-05-13,2.55,2.55,1.89,2,62790,0
2016-05-16,1.9501,2.33,1.915,1.96,68870,0
2016-05-17,2.0001,2.1,1.83,1.84,13023,0
2016-05-18,2.1,2.1,1.97,1.99,1814,0
2016-05-19,1.85,2.1,1.7901,1.93,3236,0
2016-05-20,2.1,2.1,1.94,2,2925,0
2016-05-23,1.84,1.92,1.84,1.87,1528,0
2016-05-24,1.7,1.863,1.7,1.83,6726,0
2016-05-25,1.72,1.85,1.72,1.77,1493,0
2016-05-26,1.7,1.85,1.58,1.61,4494,0
2016-05-27,1.61,1.9,1.61,1.72,17030,0
2016-05-31,1.84,1.85,1.65,1.77,8793,0
2016-06-01,1.7599,2.13,1.62,1.8,11250,0
2016-06-02,1.95,2.04,1.89,1.98,10686,0
2016-06-03,2.08,2.1373,1.84,1.99,18367,0
2016-06-06,1.85,2.05,1.85,1.95,13856,0
2016-06-07,2.1,2.1,1.84,1.87,6347,0
2016-06-08,1.94,2.01,1.87,1.94,13168,0
2016-06-09,1.93,1.95,1.9,1.95,2312,0
2016-06-10,2.04,2.04,1.9,1.92,1365,0
2016-06-13,1.87,1.94,1.57,1.68,10468,0
2016-06-14,1.56,1.8,1.56,1.66,5561,0
2016-06-15,1.68,1.7999,1.53,1.61,5471,0
2016-06-16,1.73,1.75,1.55,1.57,7463,0
2016-06-17,1.58,1.725,1.51,1.55,39809,0
2016-06-20,1.32,1.69,1.32,1.57,27552,0
2016-06-21,1.55,1.57,1.5401,1.56,6016,0
2016-06-22,1.37,1.51,1.37,1.41,14701,0
2016-06-23,1.36,4.63,1.36,4.01,6219032,0
2016-06-24,3.78,3.78,2.83,2.94,951876,0
2016-06-27,2.81,3.13,2.5,2.87,917540,0
2016-06-28,2.96,3.35,2.8,3.1,851566,0
2016-06-29,3.03,3.1899,2.77,2.8,189635,0
2016-06-30,2.7,2.81,2.49,2.81,103318,0
2016-07-01,2.68,2.86,2.58,2.7,27149,0
2016-07-05,2.59,2.9,2.45,2.9,64824,0
2016-07-06,2.77,2.77,2.51,2.63,39828,0
2016-07-07,2.57,2.64,2.46,2.5,46017,0
2016-07-08,2.44,2.53,2.39,2.39,17948,0
2016-07-11,2.33,2.53,1.88,2.23,106733,0
2016-07-12,2.28,2.435,2.11,2.3,159910,0
2016-07-13,2.3,2.5999,2.21,2.33,94294,0
2016-07-14,2.33,2.54,2.33,2.42,50496,0
2016-07-15,2.52,4.83,2.52,3.93,6373614,0
2016-07-18,3.56,3.92,2.75,2.84,877207,0
2016-07-19,2.8,3.17,2.521,2.66,1188468,0
2016-07-20,2.61,3.63,2.54,3.1,3278282,0
2016-07-21,3.19,4.98,3.11,3.83,6214997,0
2016-07-22,3.67,4.34,3.5,3.72,1098578,0
2016-07-25,3.6,3.6,3.161,3.33,432304,0
2016-07-26,3.3,3.3,2.84,3.04,242054,0
2016-07-27,3.05,3.25,3,3.18,203726,0
2016-07-28,3.15,3.17,3.03,3.11,52981,0
2016-07-29,3.1,3.2299,3,3.02,104297,0
2016-08-01,3.16,3.16,2.88,2.93,75794,0
2016-08-02,2.94,3.04,2.7521,2.84,81089,0
2016-08-03,2.76,2.9199,2.75,2.75,46889,0
2016-08-04,2.75,2.77,2.5,2.59,100298,0
2016-08-05,2.5,2.81,2.5,2.79,104070,0
2016-08-08,2.89,3.45,2.741,2.93,754659,0
2016-08-09,2.9,2.96,2.77,2.79,94104,0
2016-08-10,2.62,2.7,2.53,2.6,104104,0
2016-08-11,2.61,2.74,2.53,2.55,94593,0
2016-08-12,2.56,2.56,2.4,2.43,60813,0
2016-08-15,2.41,2.41,2.2,2.23,66594,0
2016-08-16,2.2495,2.31,2.2,2.26,31529,0
2016-08-17,2.27,2.3899,2.21,2.25,19107,0
2016-08-18,2.25,2.47,2.14,2.35,109632,0
2016-08-19,2.34,2.55,2.251,2.44,68947,0
2016-08-22,2.43,2.489,2.35,2.43,32313,0
2016-08-23,2.435,2.47,2.4,2.44,19709,0
2016-08-24,2.41,2.6399,2.4,2.47,86812,0
2016-08-25,2.6133,2.618,2.25,2.37,38398,0
2016-08-26,2.4,2.5,2.21,2.33,24343,0
2016-08-29,2.3499,2.7499,2.3499,2.4,81348,0
2016-08-30,2.5499,2.5499,2.32,2.35,15967,0
2016-08-31,2.3499,2.3499,2.1,2.2,36726,0
2016-09-01,2.2,2.44,2.1599,2.19,72185,0
2016-09-02,2.18,2.19,2.125,2.15,12431,0
2016-09-06,2.17,2.23,1.92,2.12,59699,0
2016-09-07,2.18,2.18,2.11,2.12,24658,0
2016-09-08,2.18,2.18,2.12,2.13,4301,0
2016-09-09,2.18,2.18,2.0201,2.08,16349,0
2016-09-12,2.12,2.12,1.96,2.02,12788,0
2016-09-13,1.96,2.06,1.924,2.01,31814,0
2016-09-14,1.95,2.52,1.93,2.01,362783,0
2016-09-15,2.045,2.35,2.01,2.235,99732,0
2016-09-16,2.29,2.39,2.28,2.34,33681,0
2016-09-19,2.2101,2.39,2.17,2.3,5931,0
2016-09-20,2.17,2.3,2.16,2.28,21907,0
2016-09-21,2.1301,2.29,2.1301,2.2,16378,0
2016-09-22,2.16,2.25,2.06,2.07,19237,0
2016-09-23,2.11,2.1513,2.08,2.12,7076,0
2016-09-26,2.07,2.11,2.035,2.08,11800,0
2016-09-27,2.05,2.5499,2,2.37,164598,0
2016-09-28,2.37,2.37,2.17,2.28,75277,0
2016-09-29,2.35,2.35,2.17,2.23,52703,0
2016-09-30,2.16,3.2,2.01,2.3,1574126,0
2016-10-03,2.25,2.35,2.09,2.09,55542,0
2016-10-04,2.1,2.31,2.03,2.14,52136,0
2016-10-05,2.159,2.1629,2.061,2.11,26569,0
2016-10-06,2.0952,2.15,2.0601,2.07,5065,0
2016-10-07,2.17,2.17,1.965,2.02,54479,0
2016-10-10,1.63,1.96,1.63,1.93,42581,0
2016-10-11,1.93,2.28,1.81,1.985,151886,0
2016-10-12,1.97,2.007,1.94,1.96,18370,0
2016-10-13,1.9,1.9361,1.8528,1.87,10738,0
2016-10-14,1.8839,1.894,1.83,1.83,13566,0
2016-10-17,1.83,1.83,1.7799,1.7799,4403,0
2016-10-18,1.8068,1.9225,1.8068,1.85,6522,0
2016-10-19,1.84,1.84,1.8,1.8,4112,0
2016-10-20,1.762,2.01,1.762,2,74092,0
2016-10-21,1.97,2.25,1.96,2.11,151053,0
2016-10-24,2.17,2.5,1.89,1.9296,198802,0
2016-10-25,1.92,1.97,1.86,1.9,54162,0
2016-10-26,1.9,1.92,1.8,1.8455,31759,0
2016-10-27,1.82,1.89,1.8,1.83,18088,0
2016-10-28,1.7999,1.85,1.75,1.79,19838,0
2016-10-31,1.8501,1.9,1.73,1.76,61800,0
2016-11-01,1.7943,1.7972,1.7,1.73,32253,0
2016-11-02,1.67,1.76,1.65,1.72,42945,0
2016-11-03,1.72,1.86,1.66,1.66,96622,0
2016-11-04,1.65,1.66,1.56,1.59,21518,0
2016-11-07,1.621,1.6895,1.54,1.67,71276,0
2016-11-08,1.67,1.73,1.63,1.73,34366,0
2016-11-09,1.79,1.79,1.67,1.75,12682,0
2016-11-10,1.8,1.84,1.71,1.83,93925,0
2016-11-11,1.79,2.11,1.74,1.74,222502,0
2016-11-14,1.72,1.784,1.59,1.6,51226,0
2016-11-15,1.6,1.94,1.6,1.65,249608,0
2016-11-16,1.73,1.7844,1.6,1.66,59316,0
2016-11-17,1.634,1.87,1.63,1.74,496458,0
2016-11-18,1.82,1.82,1.65,1.68,113016,0
2016-11-21,1.69,1.84,1.66,1.69,243545,0
2016-11-22,1.7,1.73,1.65,1.67,69104,0
2016-11-23,1.68,1.68,1.54,1.58,106161,0
2016-11-25,1.59,1.6468,1.58,1.59,35837,0
2016-11-28,1.6,1.6,1.53,1.56,34226,0
2016-11-29,1.57,1.59,1.43,1.5,67029,0
2016-11-30,1.49,1.52,1.41,1.44,47894,0
2016-12-01,1.43,1.48,1.38,1.4198,20861,0
2016-12-02,1.4201,1.535,1.41,1.51,33691,0
2016-12-05,1.45,1.561,1.44,1.45,54038,0
2016-12-06,1.46,1.51,1.36,1.46,46719,0
2016-12-07,1.46,1.5,1.43,1.47,18095,0
2016-12-08,1.54,1.54,1.4501,1.46,24919,0
2016-12-09,1.45,1.49,1.42,1.46,32876,0
2016-12-12,1.46,1.51,1.46,1.48,5128,0
2016-12-13,1.49,1.75,1.41,1.42,348323,0
2016-12-14,1.43,1.5975,1.37,1.38,44734,0
2016-12-15,1.38,1.42,1.31,1.33,18370,0
2016-12-16,1.34,1.42,1.32,1.32,5787,0
2016-12-19,1.3536,1.42,1.32,1.35,42527,0
2016-12-20,1.35,1.38,1.32,1.33,2532,0
2016-12-21,1.29,1.38,1.29,1.35,8029,0
2016-12-22,1.36,1.4,1.35,1.35,8813,0
2016-12-23,1.36,1.41,1.34,1.34,11406,0
2016-12-27,1.38,1.5,1.3533,1.4148,81195,0
2016-12-28,1.45,1.59,1.35,1.3681,282483,0
2016-12-29,1.37,1.45,1.37,1.4,51436,0
2016-12-30,1.41,1.47,1.3801,1.47,22550,0
2017-01-03,1.4475,1.53,1.4,1.47,24552,0
2017-01-04,1.4564,1.53,1.4,1.43,40721,0
2017-01-05,1.4308,1.5,1.39,1.48,46275,0
2017-01-06,1.47,1.59,1.46,1.56,100745,0
2017-01-09,1.5531,1.65,1.53,1.62,52869,0
2017-01-10,1.6,1.72,1.6,1.6601,81681,0
2017-01-11,1.71,1.97,1.68,1.7474,414299,0
2017-01-12,1.7311,1.81,1.66,1.76,83184,0
2017-01-13,1.805,1.805,1.71,1.71,21638,0
2017-01-17,1.795,1.795,1.531,1.55,19626,0
2017-01-18,1.5542,1.61,1.52,1.57,37872,0
2017-01-19,1.54,1.635,1.5,1.5,13488,0
2017-01-20,1.5969,1.6445,1.5,1.56,8290,0
2017-01-23,1.55,1.585,1.5066,1.51,15282,0
2017-01-24,1.5076,1.57,1.5,1.52,9982,0
2017-01-25,1.55,1.5899,1.55,1.571,4399,0
2017-01-26,1.58,1.68,1.56,1.6,25929,0
2017-01-27,1.58,1.72,1.58,1.7,23112,0
2017-01-30,1.71,1.72,1.6399,1.64,9383,0
2017-01-31,1.65,1.72,1.56,1.72,18921,0
2017-02-01,1.73,1.75,1.7,1.74,9838,0
2017-02-02,1.74,1.74,1.71,1.74,5101,0
2017-02-03,1.765,3.32,1.691,2.48,2338480,0
2017-02-06,2.55,2.55,2.05,2.16,333237,0
2017-02-07,2.15,2.3,1.97,2.0501,139348,0
2017-02-08,2.06,2.1777,1.96,1.97,59869,0
2017-02-09,1.98,2.09,1.88,1.96,27219,0
2017-02-10,2.0133,2.08,1.973,2.02,38325,0
2017-02-13,2.0583,2.16,2.02,2.05,110180,0
2017-02-14,2.4,5.18,2.35,4.32,25773924,0
2017-02-15,3.75,4.18,3.33,3.37,2711148,0
2017-02-16,3.37,3.5,3.02,3.18,494259,0
2017-02-17,3.12,3.43,3.0699,3.34,355995,0
2017-02-21,3.35,3.38,2.94,2.95,318922,0
2017-02-22,2.87,2.905,2.49,2.63,411713,0
2017-02-23,2.65,3.05,2.4876,2.8,307525,0
2017-02-24,2.7,3,2.6,3,337510,0
2017-02-27,3.05,3.2,2.8099,2.93,141379,0
2017-02-28,2.89,2.9099,2.66,2.71,69729,0
2017-03-01,2.78,2.9499,2.7,2.85,145770,0
2017-03-02,2.85,2.88,2.62,2.7,112114,0
2017-03-03,2.67,2.7,2.62,2.69,32672,0
2017-03-06,2.62,2.66,2.39,2.41,102752,0
2017-03-07,2.39,2.47,2.33,2.39,70704,0
2017-03-08,2.41,2.46,2.22,2.3,70976,0
2017-03-09,2.3,2.43,2.2692,2.43,50551,0
2017-03-10,2.43,2.43,2.27,2.27,15617,0
2017-03-13,2.275,2.57,2.235,2.48,101012,0
2017-03-14,2.42,2.6,2.22,2.23,85541,0
2017-03-15,2.24,2.465,2.16,2.41,135209,0
2017-03-16,2.4,2.436,2.22,2.3,45601,0
2017-03-17,2.27,2.38,2.2601,2.28,49693,0
2017-03-20,2.3,2.4071,2.21,2.24,65968,0
2017-03-21,2.24,2.29,2.01,2.01,99367,0
2017-03-22,2.02,2.18,2.02,2.1,68233,0
2017-03-23,2.18,2.38,2.1137,2.26,74806,0
2017-03-24,3.63,4.19,2.83,2.92,12656265,0
2017-03-27,2.91,3,2.43,2.53,1572988,0
2017-03-28,2.41,2.58,2.2801,2.52,625608,0
2017-03-29,2.47,2.501,2.381,2.45,195914,0
2017-03-30,2.42,2.6,2.31,2.53,342818,0
2017-03-31,2.47,2.7,2.4028,2.7,339726,0
2017-04-03,2.75,2.771,2.45,2.57,203949,0
2017-04-04,2.5,2.54,2.4,2.4,84391,0
2017-04-05,2.42,2.48,2.309,2.34,78766,0
2017-04-06,2.3,2.35,2.24,2.28,93186,0
2017-04-07,2.28,2.4,2.2452,2.3301,97934,0
2017-04-10,2.32,2.5,2.32,2.4,116291,0
2017-04-11,2.3421,2.48,2.3311,2.38,30919,0
2017-04-12,2.3801,2.4399,2.37,2.37,19770,0
2017-04-13,2.36,2.37,2.29,2.34,13238,0
2017-04-17,2.33,2.45,2.33,2.39,14815,0
2017-04-18,2.35,2.42,2.31,2.32,21874,0
2017-04-19,2.3101,2.39,2.28,2.3,130065,0
2017-04-20,2.5,2.98,2.38,2.41,1193952,0
2017-04-21,2.38,2.4086,2.2,2.32,275712,0
2017-04-24,2.4,2.43,2.3001,2.43,100994,0
2017-04-25,2.44,2.44,2.26,2.37,61360,0
2017-04-26,2.39,2.45,2.29,2.34,55226,0
2017-04-27,2.36,2.38,2.28,2.38,58534,0
2017-04-28,2.37,2.48,2.34,2.37,97238,0
2017-05-01,2.36,2.4,2.3,2.34,50668,0
2017-05-02,2.3,2.35,2.25,2.27,71708,0
2017-05-03,2.24,2.28,2.11,2.23,75184,0
2017-05-04,2.23,2.265,2.17,2.18,40366,0
2017-05-05,2.22,2.22,2.17,2.2,23316,0
2017-05-08,2.1867,2.2,2.16,2.19,18706,0
2017-05-09,2.18,2.2,2.16,2.19,32322,0
2017-05-10,2.17,2.2,2.1601,2.2,20705,0
2017-05-11,2.22,2.2704,2.14,2.24,47964,0
2017-05-12,2.2,2.25,2.16,2.19,57022,0
2017-05-15,2.2,2.2,2.16,2.19,4488,0
2017-05-16,2.186,2.186,2.0942,2.13,32836,0
2017-05-17,2.08,2.1,2.01,2.1,38072,0
2017-05-18,2.08,2.08,2.045,2.07,15527,0
2017-05-19,2.08,2.0831,2.0414,2.07,12700,0
2017-05-22,2.0766,2.2384,2.0766,2.22,60714,0
2017-05-23,2.1,2.2399,2.1,2.18,7642,0
2017-05-24,2.1316,2.17,2.12,2.17,4552,0
2017-05-25,2.18,2.18,2.1141,2.18,12639,0
2017-05-26,2.2,2.2,2.16,2.19,14005,0
2017-05-30,2.17,2.24,2.08,2.2,37013,0
2017-05-31,2.2,2.26,2.2,2.26,59129,0
2017-06-01,2.25,2.27,2.1401,2.24,52327,0
2017-06-02,2.24,2.34,2.232,2.3,48618,0
2017-06-05,2.29,2.3388,2.26,2.3,13308,0
2017-06-06,2.29,2.32,2.22,2.28,13594,0
2017-06-07,2.24,2.32,2.24,2.28,18012,0
2017-06-08,2.25,2.31,2.15,2.3,36123,0
2017-06-09,2.31,2.32,2.24,2.27,13191,0
2017-06-12,2.24,2.32,2.16,2.19,26026,0
2017-06-13,2.2,2.25,2.17,2.18,4644,0
2017-06-14,2.17,2.23,2.17,2.18,22985,0
2017-06-15,2.18,2.24,2.1,2.14,27118,0
2017-06-16,2.17,2.26,1.91,2.13,59100,0
2017-06-19,2.2,2.2,2.1,2.15,4315,0
2017-06-20,2.13,2.17,2.06,2.09,18555,0
2017-06-21,2.13,2.19,2.11,2.15,34627,0
2017-06-22,2.14,2.19,2.12,2.15,5577,0
2017-06-23,2.14,2.25,2.12,2.22,26020,0
2017-06-26,2.19,2.29,2.19,2.27,16980,0
2017-06-27,2.29,2.33,2.2308,2.29,20145,0
2017-06-28,2.35,2.4,2.26,2.3,22536,0
2017-06-29,2.33,2.33,2.24,2.29,6000,0
2017-06-30,2.25,2.36,2.2266,2.33,5343,0
2017-07-03,2.32,2.38,2.28,2.28,11835,0
2017-07-05,2.36,2.36,2.22,2.29,10143,0
2017-07-06,2.27,2.32,2.15,2.17,19437,0
2017-07-07,2.18,2.19,2.11,2.12,8082,0
2017-07-10,2.1351,2.1484,2.11,2.12,2226,0
2017-07-11,2.16,2.34,2.13,2.24,17565,0
2017-07-12,2.25,2.3,2.17,2.3,7247,0
2017-07-13,2.25,2.25,2.1135,2.2,4696,0
2017-07-14,2.19,2.3,2.18,2.19,9853,0
2017-07-17,2.2,2.24,2.19,2.19,5803,0
2017-07-18,2.19,2.28,2.19,2.28,6882,0
2017-07-19,2.25,2.3,2.19,2.24,8339,0
2017-07-20,2.26,2.27,2.18,2.2158,11861,0
2017-07-21,2.23,2.3,2.18,2.3,12197,0
2017-07-24,2.25,2.26,2.16,2.16,15553,0
2017-07-25,2.2,2.2,2.1,2.1,6131,0
2017-07-26,2.12,2.2,2.11,2.2,4029,0
2017-07-27,2.22,2.22,2.13,2.14,9935,0
2017-07-28,2.14,2.1908,2.14,2.14,16248,0
2017-07-31,2.18,2.18,2.12,2.12,4191,0
2017-08-01,2.1472,2.18,2.11,2.13,20035,0
2017-08-02,2.1432,2.15,2.14,2.15,449,0
2017-08-03,2.12,2.2,2.11,2.11,12685,0
2017-08-04,2.15,2.2,2.1,2.11,15974,0
2017-08-07,2.17,2.2,2.07,2.2,15531,0
2017-08-08,2.1,2.2,2.05,2.2,8021,0
2017-08-09,2.18,2.3,2.1731,2.29,19470,0
2017-08-10,2.24,2.3,2.21,2.21,3036,0
2017-08-11,2.22,2.265,2.18,2.2233,7180,0
2017-08-14,2.237,2.29,2.16,2.16,25860,0
2017-08-15,2.26,2.26,2.16,2.2,15941,0
2017-08-16,2.17,2.19,2.161,2.19,467,0
2017-08-17,2.19,2.2408,2.1,2.11,5238,0
2017-08-18,2.11,2.173,2.1,2.14,6443,0
2017-08-21,2.14,2.17,2.05,2.08,18821,0
2017-08-22,2.08,2.1154,2.08,2.11,2544,0
2017-08-23,2.11,2.11,2.03,2.04,3868,0
2017-08-24,1.99,2.05,1.95,2.02,9669,0
2017-08-25,2,2.02,1.75,1.92,32134,0
2017-08-28,1.969,1.969,1.82,1.89,7423,0
2017-08-29,1.78,1.88,1.77,1.8782,5163,0
2017-08-30,1.88,1.93,1.88,1.9,3166,0
2017-08-31,1.89,1.93,1.85,1.85,830,0
2017-09-01,1.91,1.91,1.86,1.88,2333,0
2017-09-05,1.89,1.9,1.72,1.72,3887,0
2017-09-06,2.98,3.73,2.91,3.2011,4888427,0
2017-09-07,3.29,3.42,3.07,3.25,1605566,0
2017-09-08,3.2,3.59,3.2,3.43,529281,0
2017-09-11,3.4,3.65,3.4,3.6,172039,0
2017-09-12,3.6,3.72,3.5,3.52,157071,0
2017-09-13,3.6,3.8,3.568,3.67,70531,0
2017-09-14,3.64,3.7825,3.64,3.7,55592,0
2017-09-15,3.66,3.85,3.61,3.66,60907,0
2017-09-18,3.65,3.85,3.65,3.72,52043,0
2017-09-19,3.76,3.84,3.6994,3.74,106605,0
2017-09-20,3.75,3.9,3.72,3.74,85963,0
2017-09-21,3.72,3.85,3.72,3.73,56327,0
2017-09-22,3.74,3.75,3.72,3.73,47849,0
2017-09-25,3.74,3.85,3.68,3.84,81850,0
2017-09-26,3.75,3.84,3.71,3.71,41165,0
2017-09-27,3.8,3.8,3.71,3.74,13269,0
2017-09-28,3.73,3.78,3.69,3.7,32802,0
2017-09-29,3.66,3.77,3.65,3.65,9488,0
2017-10-02,3.7,3.72,3.51,3.6227,29755,0
2017-10-03,3.655,3.72,3.56,3.61,50979,0
2017-10-04,3.55,3.7,3.55,3.64,19787,0
2017-10-05,3.62,3.7,3.59,3.7,17931,0
2017-10-06,3.73,3.73,3.67,3.7,24806,0
2017-10-09,3.6685,3.7,3.6685,3.67,9370,0
2017-10-10,3.69,3.7,3.67,3.69,3156,0
2017-10-11,3.6577,3.72,3.65,3.7,7762,0
2017-10-12,3.74,3.74,3.685,3.71,4102,0
2017-10-13,3.7,3.84,3.66,3.71,70517,0
2017-10-16,3.75,3.75,3.51,3.6,14378,0
2017-10-17,3.54,3.75,3.54,3.75,43026,0
2017-10-18,3.75,3.78,3.71,3.71,4077,0
2017-10-19,3.71,3.7787,3.71,3.76,2272,0
2017-10-20,3.79,3.79,3.7578,3.76,3944,0
2017-10-23,3.75,3.77,3.7,3.7,2228,0
2017-10-24,3.69,3.76,3.63,3.74,12949,0
2017-10-25,3.71,3.7351,3.67,3.7,20614,0
2017-10-26,3.6576,3.74,3.6576,3.73,6197,0
2017-10-27,3.705,3.75,3.66,3.71,6529,0
2017-10-30,3.7325,3.7475,3.711,3.7475,13417,0
2017-10-31,3.7634,3.77,3.75,3.77,1690,0
2017-11-01,3.7539,3.77,3.74,3.77,4437,0
2017-11-02,3.7589,3.77,3.74,3.76,1194,0
2017-11-03,3.74,3.75,3.7,3.75,2371,0
2017-11-06,3.68,3.7436,3.68,3.74,8856,0
2017-11-07,3.69,3.7499,3.67,3.7,15329,0
2017-11-08,3.65,3.73,3.65,3.72,26892,0
2017-11-09,3.66,3.75,3.66,3.74,11710,0
2017-11-10,3.71,3.77,3.71,3.74,6916,0
