Date,Open,High,Low,Close,Volume,OpenInt
2014-03-27,12.75,16.82,12.5,14.76,1566063,0
2014-03-28,14.95,15.9,13.63,14.55,183861,0
2014-03-31,14.6,15.45,14.6,15,35780,0
2014-04-01,15.18,18.39,15.18,15.61,120358,0
2014-04-02,16,17.18,15.5,16.35,134600,0
2014-04-03,16.36,16.36,15.75,16.3,9605,0
2014-04-04,16.4,16.529,15.8,16.08,21414,0
2014-04-07,15.8,16.49,13.4,14.09,59945,0
2014-04-08,14.01,14.85,12.75,14.84,78127,0
2014-04-09,14.85,15.15,13.72,14.72,37677,0
2014-04-10,14.34,14.82,13.41,14.42,16844,0
2014-04-11,13.7,14,13.27,13.35,5646,0
2014-04-14,13.28,14.86,13.28,13.5,35384,0
2014-04-15,14.89,14.89,11.17,12.75,100862,0
2014-04-16,13.49,13.88,12.828,13.65,163755,0
2014-04-17,13.7,15,13.21,14.08,48874,0
2014-04-21,14.01,14.32,12.91,13.32,42716,0
2014-04-22,13.55,13.7,12.8,13.55,46268,0
2014-04-23,11.88,13.7,11.848,12.98,43923,0
2014-04-24,12.7,13.49,12.11,12.72,19174,0
2014-04-25,12.44,13.315,11.285,12.84,98661,0
2014-04-28,12.89,12.99,11.3,12.74,99127,0
2014-04-29,12.58,12.9,11.325,12.9,34396,0
2014-04-30,12.349,12.66,11.88,12.53,15638,0
2014-05-01,11.631,12.8,11.631,12.58,9831,0
2014-05-02,11.87,12.66,11.64,12.3,9970,0
2014-05-05,12.44,12.65,12.2,12.42,15592,0
2014-05-06,12.64,12.65,11.98,11.98,5223,0
2014-05-07,12.25,12.54,11.85,12.31,5925,0
2014-05-08,12.48,12.48,11.1,11.32,17029,0
2014-05-09,11.5,12.45,11.3,12.1,35538,0
2014-05-12,12.08,12.24,11.9,11.91,9168,0
2014-05-13,11.85,12.3,11.85,12.2,10047,0
2014-05-14,12.1,12.7,12.1,12.7,8652,0
2014-05-15,12.35,12.69,12.2,12.69,10942,0
2014-05-16,12.49,13.4,12.39,13.1,19287,0
2014-05-19,13.1,13.26,12.52,13.26,16978,0
2014-05-20,13,13.04,12.56,13.04,13924,0
2014-05-21,13.24,13.3,12.5,12.5,16477,0
2014-05-22,12.54,13,12.43,12.87,20281,0
2014-05-23,12.73,13.2,12.73,13.2,5689,0
2014-05-27,13.22,13.48,12.96,13.39,17525,0
2014-05-28,13.11,13.42,13.02,13.35,11836,0
2014-05-29,13.2,13.5,13.05,13.5,20562,0
2014-05-30,13.6,13.74,13.25,13.7,13263,0
2014-06-02,13.66,21.88,13.66,19.74,212899,0
2014-06-03,19,20.5,17.46,20.03,102343,0
2014-06-04,20,21.01,18.5,20.11,56271,0
2014-06-05,20.15,24.25,19.74,22.16,104196,0
2014-06-06,21.99,22.25,19.99,21.42,53440,0
2014-06-09,21.69,24.54,21.42,23.87,83199,0
2014-06-10,24,25.89,23.56,25.29,39900,0
2014-06-11,25,26.81,21.66,24.05,70871,0
2014-06-12,24.29,26.5,24.29,25.87,94898,0
2014-06-13,26.9,29.63,23.3,27.49,56787,0
2014-06-16,26.22,28,24.01,27.44,98439,0
2014-06-17,27.3,29.87,26.95,29.87,65398,0
2014-06-18,31,33.92,30.32,31.69,157633,0
2014-06-19,32.7,34.37,30.5,30.95,87677,0
2014-06-20,31,31.4,28.78,30.46,195061,0
2014-06-23,31.18,32.65,30.47,31.27,56755,0
2014-06-24,31.55,32.49,30.7,31.12,84073,0
2014-06-25,31.12,32,29.91,30.65,56135,0
2014-06-26,30.3,30.45,27.85,28.21,49941,0
2014-06-27,27.9,28.8,25.17,25.18,747464,0
2014-06-30,25.18,25.3,22.565,23.1,84905,0
2014-07-01,22.97,24.35,22.01,22.49,42187,0
2014-07-02,22.36,24.48,21.41,24.16,50000,0
2014-07-03,24.45,25.45,23.5,23.77,27503,0
2014-07-07,25.46,25.46,22.7,23.13,38011,0
2014-07-08,25.09,25.09,21.65,22.22,68419,0
2014-07-09,22.43,23.7,20.952,21.37,38164,0
2014-07-10,21.07,21.14,19.65,19.71,89012,0
2014-07-11,19.71,20.11,18.9,19.07,30782,0
2014-07-14,19.46,20.16,18.61,18.79,23957,0
2014-07-15,19.46,19.46,16.79,17.3,76021,0
2014-07-16,18.14,18.14,16.55,17.92,116615,0
2014-07-17,17.88,18.49,17.39,17.9,25590,0
2014-07-18,17.69,18.52,17.51,18.52,28284,0
2014-07-21,18.29,18.29,16.41,17.04,27235,0
2014-07-22,17.22,18.184,16.47,18.06,68195,0
2014-07-23,18,18.25,16.6,16.7,96273,0
2014-07-24,16.81,17.01,14.91,15.61,148952,0
2014-07-25,15.78,18.47,15.75,17.99,590808,0
2014-07-28,17.64,17.73,15.84,16.58,142069,0
2014-07-29,16.45,18.38,15.82,16.29,215045,0
2014-07-30,17.755,17.936,16.45,16.87,46121,0
2014-07-31,16.28,16.99,15.87,16,42668,0
2014-08-01,16.05,16.1,14.85,14.93,77715,0
2014-08-04,14.91,16.05,14.695,15.69,52753,0
2014-08-05,16.32,17.06,15.5,16.9,73361,0
2014-08-06,16.64,17.3,16.138,16.95,30930,0
2014-08-07,17.27,17.27,15.8,16.65,46074,0
2014-08-08,16.92,17.75,16.4,17.64,64444,0
2014-08-11,17.64,21.65,17.64,20.98,43978,0
2014-08-12,20.58,20.65,18.687,19.28,54591,0
2014-08-13,19.12,20.344,18.37,19.21,35205,0
2014-08-14,19.37,21.2,19.2,21.07,43013,0
2014-08-15,21.11,21.11,19.34,19.62,52217,0
2014-08-18,19.92,20.11,18.81,19.5,38005,0
2014-08-19,19.06,19.87,18.66,19.06,32230,0
2014-08-20,18.86,19.02,18.12,18.21,16785,0
2014-08-21,18.7,19.01,17.71,18.43,18906,0
2014-08-22,18.31,18.31,17.25,18.08,48419,0
2014-08-25,18.18,18.56,17.078,18.01,28917,0
2014-08-26,18.016,18.31,17.625,18.04,22841,0
2014-08-27,17.86,19.15,17.86,18.97,39015,0
2014-08-28,18.67,19.09,18.19,18.38,47773,0
2014-08-29,18.66,18.66,16.822,17.1,117160,0
2014-09-02,17.08,17.08,15.522,16.34,58450,0
2014-09-03,16.4,16.4,15.21,15.88,55082,0
2014-09-04,16.02,17.195,15.55,15.67,45576,0
2014-09-05,15.55,16.21,15.11,16.15,43686,0
2014-09-08,16.03,16.75,15.38,16.54,52448,0
2014-09-09,16.52,18.55,16.263,17.72,156928,0
2014-09-10,17.84,18,16.21,17.85,72921,0
2014-09-11,17.61,18.11,17.095,17.95,51114,0
2014-09-12,17.67,17.86,16.74,17.22,52497,0
2014-09-15,17.05,17.11,15.57,16.59,52408,0
2014-09-16,16.44,16.57,16.06,16.47,62529,0
2014-09-17,16.44,17.07,16.15,16.53,52186,0
2014-09-18,16.52,16.68,15.74,16.5,47957,0
2014-09-19,16.57,16.74,16,16.64,77478,0
2014-09-22,16.65,16.78,15.91,16.2,47593,0
2014-09-23,15.95,16.8,15.86,16.57,69924,0
2014-09-24,16.46,18.45,16.24,17.68,75919,0
2014-09-25,17.34,19.29,17.11,19.02,72763,0
2014-09-26,19.03,19.462,17.6,18.77,86279,0
2014-09-29,18.62,19.15,17.471,17.99,54157,0
2014-09-30,18.43,18.7,17.605,18.61,60907,0
2014-10-01,18.5,18.69,17.46,18.46,37264,0
2014-10-02,18.51,19.12,17.715,18.35,47317,0
2014-10-03,19.64,20.991,18.65,19.17,293809,0
2014-10-06,19.86,19.86,18.06,18.96,242284,0
2014-10-07,18.84,18.84,17.05,17.25,78117,0
2014-10-08,19,19,17.34,18.62,77367,0
2014-10-09,18.72,18.75,17.592,17.69,36977,0
2014-10-10,17.57,18.54,16.69,17.51,53837,0
2014-10-13,17.58,17.965,16.2,17.75,50440,0
2014-10-14,17.4,18.98,16.335,18.76,162903,0
2014-10-15,17.7,18.895,17.08,18.56,69313,0
2014-10-16,18.19,19.02,17.45,18.8,18518,0
2014-10-17,18.57,19.26,17.64,17.71,19477,0
2014-10-20,17.69,18.01,17.28,17.82,44698,0
2014-10-21,18.11,18.11,17.7,17.92,5907,0
2014-10-22,17.77,18.11,17.56,17.93,12201,0
2014-10-23,18.24,19,18.131,18.89,25994,0
2014-10-24,18.9,19.22,18.64,18.81,13503,0
2014-10-27,18.63,19.9,18.62,19.7,38280,0
2014-10-28,19.69,20.19,19.25,20.04,40457,0
2014-10-29,20.2,20.2,19.06,19.38,23599,0
2014-10-30,19.42,20.1,19.13,20.09,20431,0
2014-10-31,20.25,20.75,19.375,20.1,82252,0
2014-11-03,20.08,20.303,19.4,19.79,21277,0
2014-11-04,19.35,21.73,19.26,21.37,31006,0
2014-11-05,21.68,21.785,20.92,21.41,36317,0
2014-11-06,21.3,21.76,20.75,21.68,32864,0
2014-11-07,21.54,27.04,21.39,26.2,88724,0
2014-11-10,26.25,28.24,24.6,25.91,60228,0
2014-11-11,25.72,26,23.49,24.27,41884,0
2014-11-12,24.27,24.42,22.61,24.21,75237,0
2014-11-13,24.26,24.26,23.29,23.3,45293,0
2014-11-14,23.58,23.58,22.64,23.05,19151,0
2014-11-17,23.63,24.08,22.31,22.41,19194,0
2014-11-18,21.91,22.41,19.76,20.45,109307,0
2014-11-19,19.8,20.15,19.26,20.02,147008,0
2014-11-20,19.92,20.36,19.28,19.41,245806,0
2014-11-21,19.87,20.21,19.52,19.85,266088,0
2014-11-24,19.77,21,19.65,20.76,21150,0
2014-11-25,20.9,21.08,20.24,20.73,64793,0
2014-11-26,20.93,21.57,20.74,21.04,15495,0
2014-11-28,20.94,20.94,20.19,20.19,4355,0
2014-12-01,19.66,20.11,19.15,20,13781,0
2014-12-02,19.504,21.19,19.504,21.14,74085,0
2014-12-03,21.19,21.56,20.82,21.24,25297,0
2014-12-04,21.34,21.539,20.385,20.98,29727,0
2014-12-05,21.11,21.38,20.61,21.1,24853,0
2014-12-08,20.96,21.17,20.33,20.47,21261,0
2014-12-09,19.95,22,19.61,21.2,83441,0
2014-12-10,21.17,21.47,20.96,21.26,44217,0
2014-12-11,21.04,21.4,21,21.27,50741,0
2014-12-12,21.38,21.51,20.14,20.18,58363,0
2014-12-15,20.96,20.96,19.7,19.85,46876,0
2014-12-16,19.65,20.51,19.65,19.91,31622,0
2014-12-17,19.88,21,19.84,20.91,91047,0
2014-12-18,20.79,21.14,20.53,21.06,94059,0
2014-12-19,21.04,21.42,20.61,20.83,83980,0
2014-12-22,21.01,21.1,20.64,20.98,37342,0
2014-12-23,21,21.27,20.41,20.74,28917,0
2014-12-24,20.72,21.24,20.61,20.96,42366,0
2014-12-26,20.75,21.5,20.47,21.19,85824,0
2014-12-29,21.68,22.23,20.74,21,63430,0
2014-12-30,21.18,22.24,20.965,21.55,61122,0
2014-12-31,21.54,22.19,20.9,21.02,57254,0
2015-01-02,21.06,21.64,20.8,21.31,30426,0
2015-01-05,21.38,21.7,20.66,21.22,44009,0
2015-01-06,21.41,21.73,19.26,20.38,65771,0
2015-01-07,20.45,21.4,19.89,21.3,61463,0
2015-01-08,21.48,21.87,21.05,21.49,104766,0
2015-01-09,21.51,21.93,20.97,21.26,29018,0
2015-01-12,21.16,21.3,20.75,21.05,34248,0
2015-01-13,21.05,22.19,20.97,21.29,163433,0
2015-01-14,21.63,23.14,21.07,22.88,111030,0
2015-01-15,22.86,24,22.52,22.67,237839,0
2015-01-16,23.33,23.74,22.54,22.97,78316,0
2015-01-20,23.26,24.72,23.07,24.48,433073,0
2015-01-21,24.62,24.68,23.95,24.55,203319,0
2015-01-22,24.565,24.9,23.42,24.49,233943,0
2015-01-23,24.5,24.9,23.95,24.02,193334,0
2015-01-26,24.15,24.6,23.216,24.3,46667,0
2015-01-27,24.05,24.78,24.05,24.42,68143,0
2015-01-28,24.11,24.62,23.985,24.43,57827,0
2015-01-29,23.81,24.89,23.62,24.62,50012,0
2015-01-30,24.46,25.11,24.23,24.98,111452,0
2015-02-02,25.17,25.42,22.8,23.18,71612,0
2015-02-03,23.78,23.78,21.81,22.47,59107,0
2015-02-04,22.24,22.24,20.49,21.56,75280,0
2015-02-05,21.53,23.82,21.53,23.65,45922,0
2015-02-06,23.94,24.69,23.34,23.8,63586,0
2015-02-09,23.93,24.25,23.535,23.8,37973,0
2015-02-10,23.55,24.32,23.55,23.96,70817,0
2015-02-11,24.91,24.91,21.47,23.42,110017,0
2015-02-12,23.98,24.85,23.264,24.68,64292,0
2015-02-13,24.64,24.82,21.87,24.49,77859,0
2015-02-17,24,24.765,23.92,24.58,74488,0
2015-02-18,24.26,24.74,23.81,24.62,36176,0
2015-02-19,24.67,24.69,22.66,22.97,71912,0
2015-02-20,23.11,23.84,22.5,22.73,34925,0
2015-02-23,22.72,23.41,22,22.34,639355,0
2015-02-24,22.44,22.45,21.05,21.36,102467,0
2015-02-25,21.35,21.57,21.19,21.35,46787,0
2015-02-26,21.36,21.96,21.35,21.69,39633,0
2015-02-27,21.88,21.88,20.22,20.29,53186,0
2015-03-02,20.23,20.84,19.66,20.24,137700,0
2015-03-03,20.31,20.73,20,20.59,44600,0
2015-03-04,20.42,21,20.07,20.4,45500,0
2015-03-05,20.82,21.44,20.4,20.95,19300,0
2015-03-06,20.98,20.98,20.25,20.34,28600,0
2015-03-09,20.31,20.78,19.75,20.76,50900,0
2015-03-10,21,22.25,20.45,21.77,41900,0
2015-03-11,21.92,22.25,21.78,22.14,88000,0
2015-03-12,22.15,22.25,21.99,22.15,44500,0
2015-03-13,22.17,23.07,21.99,22.59,55600,0
2015-03-16,22.75,22.9,22.56,22.73,48800,0
2015-03-17,22.99,22.99,22.01,22.64,37100,0
2015-03-18,22.77,22.85,22.53,22.64,44100,0
2015-03-19,22.68,22.99,22.28,22.64,30300,0
2015-03-20,22.56,22.65,22.15,22.43,37900,0
2015-03-23,22.39,22.39,20.8,21.23,65700,0
2015-03-24,21.35,22.17,21,21.45,51600,0
2015-03-25,21.64,21.64,20,20.12,60700,0
2015-03-26,20,20.77,19.3,20.2,57000,0
2015-03-27,20.19,20.33,19.39,20.01,57700,0
2015-03-30,20.02,21.08,20.02,20.82,52400,0
2015-03-31,20.85,20.85,19.7,19.99,48900,0
2015-04-01,19.99,20.82,19.87,20.69,65000,0
2015-04-02,20.67,20.82,20.1,20.29,43200,0
2015-04-06,20.51,20.99,20.29,20.82,129600,0
2015-04-07,20.62,22.41,20.62,21.1,169435,0
2015-04-08,21.11,22.45,21.11,22.12,185300,0
2015-04-09,22.34,22.46,21.69,22.25,105585,0
2015-04-10,22.37,22.99,22.26,22.44,209800,0
2015-04-13,22.73,22.73,22.31,22.64,96700,0
2015-04-14,22.65,22.8,22.39,22.72,74300,0
2015-04-15,22.9,22.9,22.014,22.16,54531,0
2015-04-16,22.03,22.39,21.61,21.87,49677,0
2015-04-17,21.7,22.43,20.99,21.68,56000,0
2015-04-20,21.02,21.83,20.22,20.91,65127,0
2015-04-21,21.13,21.69,20.866,21.43,59801,0
2015-04-22,21.44,21.45,19.645,20.02,56352,0
2015-04-23,20.08,21.56,20.08,21.22,59300,0
2015-04-24,22.38,22.38,20.75,21.74,57400,0
2015-04-27,22.02,22.02,19.36,20.53,104700,0
2015-04-28,21.1,21.1,19.37,20.28,113900,0
2015-04-29,20.3,20.62,19.8,20.11,41500,0
2015-04-30,20.02,20.22,18.31,19.14,129100,0
2015-05-01,19.16,19.91,18.78,19.87,75800,0
2015-05-04,19.5,19.6,16.33,16.77,267800,0
2015-05-05,17.26,17.87,15.7,15.82,192300,0
2015-05-06,15.97,17.19,15.61,16.73,204351,0
2015-05-07,16.75,18.22,16.62,18.18,163521,0
2015-05-08,18.42,18.73,17.61,18.45,95000,0
2015-05-11,18.5,19.13,18,18.07,49900,0
2015-05-12,17.61,18.24,17.2,17.9,121898,0
2015-05-13,17.96,18.38,17,17.04,53900,0
2015-05-14,17.06,17.36,16.62,16.91,50100,0
2015-05-15,16.79,17.836,16.3,17.31,65372,0
2015-05-18,17.33,18.43,16.93,18.36,104294,0
2015-05-19,18.28,18.94,17.52,18.1,81300,0
2015-05-20,18.41,19.46,17.56,19.06,89600,0
2015-05-21,19.05,19.2,18.54,19.17,61600,0
2015-05-22,19.09,19.18,18.22,19.09,43000,0
2015-05-26,18.9,20.23,18.815,19.64,161337,0
2015-05-27,19.77,20.21,19.55,20,76900,0
2015-05-28,20,20.2,19.26,19.92,47317,0
2015-05-29,19.95,20.19,19.64,20.05,114100,0
2015-06-01,20,20.15,19.04,19.5,67000,0
2015-06-02,19.38,19.698,19.08,19.2,34154,0
2015-06-03,19.59,19.59,18.8,19.27,57000,0
2015-06-04,19.13,19.19,18.36,18.84,34600,0
2015-06-05,18.69,19.09,18.52,19.01,42000,0
2015-06-08,18.89,19.09,18.41,18.77,25800,0
2015-06-09,18.72,18.87,18.26,18.68,32388,0
2015-06-10,18.69,19.84,18.68,19.54,33369,0
2015-06-11,19.58,19.7,18.89,19,61947,0
2015-06-12,18.91,18.98,18.45,18.8,47900,0
2015-06-15,18.44,19.93,18.4,19.77,37200,0
2015-06-16,19.57,19.75,18.22,18.39,145200,0
2015-06-17,18.48,18.86,17.85,18.16,41200,0
2015-06-18,18.48,19.08,18.45,18.79,53400,0
2015-06-19,18.87,19.12,17.75,17.8,55800,0
2015-06-22,17.92,18.81,16.61,17.59,111100,0
2015-06-23,17.66,18.2,16.79,16.84,75016,0
2015-06-24,16.82,17.14,16.24,16.45,50900,0
2015-06-25,16.46,16.69,15.51,15.57,87300,0
2015-06-26,15.69,16.09,15.22,15.53,426200,0
2015-06-29,15.04,15.47,14.4,14.52,97100,0
2015-06-30,14.62,15.36,14.62,15.34,58160,0
2015-07-01,15.6,16.59,15.53,16.26,100500,0
2015-07-02,18.91,20.1,18.21,19.03,3389700,0
2015-07-06,19.1,20.04,19.1,19.42,441500,0
2015-07-07,19.4,19.54,17.7,18.68,340600,0
2015-07-08,18.23,18.62,17.61,18.02,154000,0
2015-07-09,18.3,18.9,18.03,18.22,112100,0
2015-07-10,18.66,18.66,17.29,17.82,111700,0
2015-07-13,17.66,19.9,17,19.5,317000,0
2015-07-14,19.8,20.05,18.694,18.9,213092,0
2015-07-15,19.17,19.604,18.14,18.37,200956,0
2015-07-16,18.44,19.5,18.42,19.08,119200,0
2015-07-17,19,19.33,18.88,19.15,182400,0
2015-07-20,19.23,19.49,18.4,18.52,67300,0
2015-07-21,18.61,18.74,18.08,18.48,74600,0
2015-07-22,18.68,18.89,18.31,18.71,125500,0
2015-07-23,18.65,19.29,18.16,18.39,75300,0
2015-07-24,18.27,18.7,17.4,17.8,108600,0
2015-07-27,17.51,17.79,17,17.41,83800,0
2015-07-28,17.4,18.49,17.17,18.18,81600,0
2015-07-29,18.2,18.43,17.71,18.25,63900,0
2015-07-30,18.2,18.24,17.73,18.16,65100,0
2015-07-31,18.29,18.84,18.04,18.46,51200,0
2015-08-03,18.82,19,18.2,18.61,106018,0
2015-08-04,18.53,18.93,18,18.38,46000,0
2015-08-05,18.42,18.75,17.85,17.91,57000,0
2015-08-06,17.88,17.88,17.26,17.61,96720,0
2015-08-07,17.39,17.42,15.8,16.89,113400,0
2015-08-10,17.1,18.03,16.77,17.81,94600,0
2015-08-11,17.75,18.18,17.39,17.65,62436,0
2015-08-12,17.41,17.8,17.05,17.6,92200,0
2015-08-13,17.46,17.65,16.04,16.2,94700,0
2015-08-14,16.07,16.91,15.2,15.64,63300,0
2015-08-17,15.51,16.2,15.5,15.87,41400,0
2015-08-18,15.82,17.75,15.21,15.8,174600,0
2015-08-19,15.69,16.06,14.9,15.51,87200,0
2015-08-20,16.13,16.3,14.97,14.98,166900,0
2015-08-21,14.5,16.3,14.5,15.74,182700,0
2015-08-24,14.5,15.9,14.5,15.12,107279,0
2015-08-25,16.55,16.55,14.8,14.96,178000,0
2015-08-26,15.41,16.11,14.45,15.48,201100,0
2015-08-27,15.8,15.9,14.8,15.9,101200,0
2015-08-28,15.76,16.77,15.7,16.69,61300,0
2015-08-31,16.44,16.58,16.15,16.43,44000,0
2015-09-01,16.09,16.39,15.57,15.68,89900,0
2015-09-02,15.79,16.6,15.53,16.56,77000,0
2015-09-03,16.6,16.8,16.01,16.21,66600,0
2015-09-04,15.89,16.39,15.64,16.28,22800,0
2015-09-08,16.54,17.23,16.29,16.96,68000,0
2015-09-09,17.03,17.11,15.1,15.28,173300,0
2015-09-10,15.24,15.67,14.98,15.51,96150,0
2015-09-11,15.02,15.11,13.7,13.88,297800,0
2015-09-14,13.92,14.49,13.52,14.43,88800,0
2015-09-15,14.41,15,14.23,14.72,261600,0
2015-09-16,14.68,14.94,14.25,14.83,155000,0
2015-09-17,14.72,15.9,14.58,15.84,214800,0
2015-09-18,15.61,16.42,15.24,15.86,265400,0
2015-09-21,15.94,16.35,14.63,14.98,152100,0
2015-09-22,14.68,14.95,13.53,13.95,251500,0
2015-09-23,14.02,14.08,13.32,13.49,94400,0
2015-09-24,13.39,13.87,12.69,13.8,201363,0
2015-09-25,13.83,13.83,12.47,13,199600,0
2015-09-28,13,13.35,12.43,12.81,214088,0
2015-09-29,12.85,13.38,12.48,12.85,154000,0
2015-09-30,13.05,13.89,12.77,13.14,114300,0
2015-10-01,13.05,13.33,12.74,12.86,123000,0
2015-10-02,12.59,13.65,12.11,13.04,72900,0
2015-10-05,13.6,14.2,13.41,13.64,402301,0
2015-10-06,13.54,13.54,12.28,12.77,165500,0
2015-10-07,12.57,13.66,11.91,13.02,222400,0
2015-10-08,13.13,13.14,12.58,12.92,135100,0
2015-10-09,12.99,13.43,12.95,13.27,107300,0
2015-10-12,13.13,13.43,12.9,13.14,95137,0
2015-10-13,12.96,13.31,12.61,12.74,68600,0
2015-10-14,12.86,13.23,12.51,12.78,43200,0
2015-10-15,12.7,13.34,12.7,13.22,93200,0
2015-10-16,13.3,13.35,12.72,13.07,186400,0
2015-10-19,13.07,13.31,12.44,12.93,134100,0
2015-10-20,12.93,12.95,12.48,12.67,73939,0
2015-10-21,12.72,12.85,12.2,12.65,62400,0
2015-10-22,12.75,13.2,11.99,12.56,96700,0
2015-10-23,12.81,12.93,12.34,12.52,81100,0
2015-10-26,12.43,12.72,12.07,12.35,75200,0
2015-10-27,12.33,12.53,12.26,12.41,120700,0
2015-10-28,12.49,12.57,12.02,12.19,147600,0
2015-10-29,12.18,12.35,12.04,12.2,99700,0
2015-10-30,12.26,12.37,11.72,12,110300,0
2015-11-02,12,13.18,12,13.03,99106,0
2015-11-03,12.95,13.33,12.81,13.08,117700,0
2015-11-04,13.08,13.87,12.79,13.79,132933,0
2015-11-05,13.75,13.75,12.81,13.19,98900,0
2015-11-06,11.67,13.17,10.89,13.02,144200,0
2015-11-09,12.94,14,12.42,13.81,60819,0
2015-11-10,13.75,15.82,13.75,15.34,178200,0
2015-11-11,15.47,15.7,14.37,15.05,128400,0
2015-11-12,14.91,16.15,14.86,15.35,277700,0
2015-11-13,15.36,16.14,14.75,15.92,164600,0
2015-11-16,15.85,16.08,15.55,16,131700,0
2015-11-17,16.09,16.59,15.46,15.9,267300,0
2015-11-18,15.91,16.8,15.91,16.77,208300,0
2015-11-19,16.83,17.06,15.57,16.06,172300,0
2015-11-20,16.23,16.73,15.92,16.63,87000,0
2015-11-23,16.6,17.04,15.49,16.17,143000,0
2015-11-24,16.14,16.75,16.08,16.45,105000,0
2015-11-25,16.36,16.7,16.28,16.64,123200,0
2015-11-27,16.62,16.81,16.5,16.66,78100,0
2015-11-30,16.67,17.25,16.1,17.04,253100,0
2015-12-01,17.06,17.52,16.72,17.09,239562,0
2015-12-02,17.03,17.72,16.87,17.17,144346,0
2015-12-03,17.27,17.4,16.55,16.94,165095,0
2015-12-04,17.65,17.91,17.06,17.13,217600,0
2015-12-07,16.98,17.26,16.2,16.67,153600,0
2015-12-08,16.54,17.33,16.11,17.14,177214,0
2015-12-09,17.21,17.21,15.69,15.99,205200,0
2015-12-10,15.98,16.61,15.38,16.25,153500,0
2015-12-11,16.03,16.37,15.86,16.19,233600,0
2015-12-14,16.24,16.9,15.95,16.38,267986,0
2015-12-15,16.55,17.53,16.04,17.18,287600,0
2015-12-16,17.45,17.95,17.36,17.86,236100,0
2015-12-17,18,18.43,17.51,18.07,184500,0
2015-12-18,18.25,19.24,17.9,17.94,906500,0
2015-12-21,18.21,19.95,17.81,19.47,368000,0
2015-12-22,19.53,19.58,18.95,19.48,322674,0
2015-12-23,19.71,20.7,19.59,20.43,298300,0
2015-12-24,20.37,20.95,20.13,20.34,35684,0
2015-12-28,20.4,21.27,20.14,21.14,149837,0
2015-12-29,21.24,21.43,20.43,20.86,82863,0
2015-12-30,20.79,21.18,20.06,20.27,121339,0
2015-12-31,20.21,20.755,20.07,20.4,80683,0
2016-01-04,20.07,20.13,19.13,19.8,209337,0
2016-01-05,19.87,19.99,19.4901,19.83,122684,0
2016-01-06,19.75,19.75,18.66,19.23,111824,0
2016-01-07,19,19.01,17.36,17.42,201630,0
2016-01-08,17.6,17.84,16.66,17.01,215071,0
2016-01-11,17.03,17.155,15.535,16.01,232311,0
2016-01-12,16,16.5685,15.43,15.84,135585,0
2016-01-13,16.5,16.585,14.49,14.62,104413,0
2016-01-14,14.64,15.18,13.65,14.72,335197,0
2016-01-15,14.27,15.6,13.96,15.55,142888,0
2016-01-19,15.7,15.7,14.05,14.42,169000,0
2016-01-20,14.38,15.53,14.04,15.38,167867,0
2016-01-21,15.49,15.87,14.9,15.01,76264,0
2016-01-22,15.36,15.86,14.77,15.83,78422,0
2016-01-25,15.71,16.41,15.71,16.1,107031,0
2016-01-26,16.25,16.39,14.63,15.91,59693,0
2016-01-27,15.9,15.97,14.95,15.07,55239,0
2016-01-28,15.14,15.75,14.1,14.56,105054,0
2016-01-29,14.56,15.25,14.28,14.58,78529,0
2016-02-01,14.58,14.76,13.87,14.66,115933,0
2016-02-02,14.54,15.18,14.11,14.74,61430,0
2016-02-03,14.8,14.8,13.84,14.36,55792,0
2016-02-04,14.25,15.43,14.14,14.46,44305,0
2016-02-05,14.29,14.7,13.56,14.15,67377,0
2016-02-08,13.91,14.666,12.65,13.1,78088,0
2016-02-09,13.23,14.61,11.135,12.06,271270,0
2016-02-10,12.12,13.01,12.12,12.32,136267,0
2016-02-11,12.05,13.15,11.62,12.93,68322,0
2016-02-12,13.14,13.65,12.39,13.55,93870,0
2016-02-16,13.86,14.3,13.77,13.94,83864,0
2016-02-17,14,14.54,13.91,14.4,323053,0
2016-02-18,14.5,14.7,14.11,14.38,140890,0
2016-02-19,14.31,14.83,14.02,14.75,69193,0
2016-02-22,14.89,15.62,14.68,15.2,91835,0
2016-02-23,15.01,15.42,14.54,14.55,96264,0
2016-02-24,14.29,15.03,13.66,14.85,48054,0
2016-02-25,14.87,15.28,13.74,13.99,189406,0
2016-02-26,14.06,14.5,14.03,14.21,112758,0
2016-02-29,14.19,14.49,13.24,13.27,156540,0
2016-03-01,13.32,14.17,13.025,13.97,250957,0
2016-03-02,13.99,14.65,13.77,14.56,115622,0
2016-03-03,14.56,15.16,14.14,14.46,87776,0
2016-03-04,14.45,14.48,14,14.13,77991,0
2016-03-07,14.11,14.985,14.05,14.76,50208,0
2016-03-08,14.64,14.65,13.83,13.99,104618,0
2016-03-09,14.11,14.39,13.4101,14.28,105933,0
2016-03-10,14.32,14.75,13.59,13.92,106713,0
2016-03-11,14,14.41,13.85,14.2,66495,0
2016-03-14,14.1,14.54,14.1,14.43,94503,0
2016-03-15,14.2,14.2,13.22,13.42,106570,0
2016-03-16,13.47,13.84,13.15,13.3,71966,0
2016-03-17,13.32,13.57,12.8155,13.38,85859,0
2016-03-18,13.59,13.96,13.205,13.75,222373,0
2016-03-21,13.59,14.47,13.59,14.37,179896,0
2016-03-22,14.37,14.775,14.015,14.31,116470,0
2016-03-23,14.39,14.46,13.67,13.82,86317,0
2016-03-24,13.75,14.2,13.47,13.7,72537,0
2016-03-28,13.89,14.055,13.5,13.55,96122,0
2016-03-29,13.52,14.06,13.25,13.96,153451,0
2016-03-30,14.16,14.43,13.7,13.8,242514,0
2016-03-31,13.66,14.25,13.325,13.98,379950,0
2016-04-01,13.73,14.57,13.53,14.55,214937,0
2016-04-04,14.54,16.5158,14.3701,16.24,155953,0
2016-04-05,16.09,16.34,15.49,15.75,119465,0
2016-04-06,15.8,17.01,15.785,16.88,127033,0
2016-04-07,16.83,17.07,15.61,15.87,182121,0
2016-04-08,16.21,16.26,15.46,15.85,112315,0
2016-04-11,16.06,16.2399,15.53,15.66,65821,0
2016-04-12,15.88,16.3,15.52,16.15,70558,0
2016-04-13,16.41,17.17,16.28,17.17,183383,0
2016-04-14,17.23,17.23,16.65,16.72,74012,0
2016-04-15,16.81,17.17,16.36,17.07,52828,0
2016-04-18,16.92,17.3499,16.49,17.06,60768,0
2016-04-19,17.05,17.05,15.95,16.57,71488,0
2016-04-20,16.6,16.84,16.07,16.41,33071,0
2016-04-21,16.6,17.22,16.44,17.01,82516,0
2016-04-22,17.13,18.16,16.87,18.16,93489,0
2016-04-25,18.24,18.25,17.4,17.44,96917,0
2016-04-26,17.5,17.5,16.68,16.81,74960,0
2016-04-27,16.77,19.86,15.935,16.09,91848,0
2016-04-28,16.12,16.31,15.82,16.19,183645,0
2016-04-29,16.08,16.5,15.46,15.71,56271,0
2016-05-02,15.75,16.5571,14.75,15.55,113612,0
2016-05-03,15.54,15.54,14.86,14.97,49731,0
2016-05-04,14.94,15.54,14.56,14.7,65471,0
2016-05-05,14.95,15.18,14.15,14.42,134526,0
2016-05-06,14.5,14.61,14.03,14.26,132166,0
2016-05-09,14.39,14.44,14.08,14.2,153903,0
2016-05-10,15.92,15.92,13.89,14.05,166303,0
2016-05-11,14.04,14.59,13.56,13.81,96935,0
2016-05-12,13.95,14.09,13.34,13.72,100564,0
2016-05-13,13.63,15,13.63,14.64,152489,0
2016-05-16,14.7,15.16,14.7,15.02,59692,0
2016-05-17,14.9,15.22,14.4,14.66,78675,0
2016-05-18,14.65,15.85,14.65,15.67,113055,0
2016-05-19,15.61,15.77,15.03,15.1,43236,0
2016-05-20,15.23,15.63,15.23,15.58,28709,0
2016-05-23,15.71,16.2,15.71,15.97,72775,0
2016-05-24,16.06,16.36,15.69,16.29,59381,0
2016-05-25,16.45,16.84,16.19,16.28,51537,0
2016-05-26,16.18,16.2397,15.93,16.1,13329,0
2016-05-27,16,16.6,16,16.52,32097,0
2016-05-31,16.62,17.245,16.62,17.21,47298,0
2016-06-01,17.12,17.2,16.4,16.61,71623,0
2016-06-02,16.62,17.41,16.47,17.38,120078,0
2016-06-03,17.34,17.35,16.76,16.95,89321,0
2016-06-06,17.09,17.35,16.76,17.05,64160,0
2016-06-07,16.9,17,16.33,16.61,98567,0
2016-06-08,16.3099,16.46,15.76,16.08,85936,0
2016-06-09,16.03,16.27,15.13,16,121015,0
2016-06-10,15.9,16.08,15.42,15.49,27836,0
2016-06-13,15.25,15.8,15.14,15.47,82609,0
2016-06-14,15.48,15.5099,14.91,15.23,57497,0
2016-06-15,15.34,15.88,14.92,15.68,66936,0
2016-06-16,15.62,15.65,15.15,15.57,48323,0
2016-06-17,15.57,15.6137,14.24,14.43,120006,0
2016-06-20,14.73,14.8345,14.46,14.64,66532,0
2016-06-21,14.75,14.84,14.2,14.35,56291,0
2016-06-22,14.53,14.79,13.86,14.1,205645,0
2016-06-23,14.33,14.35,13.9,14.33,144174,0
2016-06-24,13.75,14.06,13.32,13.64,76263,0
2016-06-27,13.32,13.53,12.76,12.96,87650,0
2016-06-28,13.18,13.6,13.13,13.43,42871,0
2016-06-29,13.68,14.49,13.6,14.23,134512,0
2016-06-30,14.24,14.37,14,14.13,51530,0
2016-07-01,14.17,15.02,14.17,14.97,133001,0
2016-07-05,14.75,14.9,14.49,14.72,45860,0
2016-07-06,14.54,15.58,14.44,15.41,59418,0
2016-07-07,15.47,15.7,15.18,15.57,45227,0
2016-07-08,15.65,15.98,15.5,15.81,55925,0
2016-07-11,16.04,16.21,15.78,15.97,86946,0
2016-07-12,16.1,16.45,15.87,15.99,86652,0
2016-07-13,16.14,16.57,15.49,15.55,62399,0
2016-07-14,15.73,16.3,15.08,15.16,104329,0
2016-07-15,15.27,15.84,15.27,15.69,57386,0
2016-07-18,15.7,15.96,15.56,15.64,61661,0
2016-07-19,15.61,16.365,15.2137,15.39,32700,0
2016-07-20,15.46,16.24,15.18,15.72,74238,0
2016-07-21,15.84,16.17,15.58,15.64,63479,0
2016-07-22,15.73,15.94,15.52,15.69,39737,0
2016-07-25,15.72,16.04,15.09,15.44,51251,0
2016-07-26,15.41,15.775,15.05,15.18,101888,0
2016-07-27,15.29,15.75,15.29,15.58,63624,0
2016-07-28,15.63,16.05,14.73,15.18,45892,0
2016-07-29,15.18,15.18,14.761,15.03,82756,0
2016-08-01,15.1,15.56,15,15.25,39750,0
2016-08-02,15.32,16.08,14.64,14.94,43973,0
2016-08-03,14.99,15.66,14.99,15.51,36904,0
2016-08-04,15.56,17,15.2,15.25,73752,0
2016-08-05,15.36,15.8,15.32,15.63,47178,0
2016-08-08,15.67,16.05,15.1,15.21,43773,0
2016-08-09,15.25,16.62,14.95,16.01,247214,0
2016-08-10,15.97,16.35,15.0201,15.1,84935,0
2016-08-11,15.08,15.31,15.01,15.23,47628,0
2016-08-12,15.15,15.6299,15.1439,15.4,58082,0
2016-08-15,15.41,15.78,15.12,15.22,61777,0
2016-08-16,15.23,15.47,15.1,15.23,38056,0
2016-08-17,15.26,15.26,15.02,15.13,28255,0
2016-08-18,15.14,15.25,14.67,14.83,46663,0
2016-08-19,14.81,15.14,14.48,14.57,29389,0
2016-08-22,14.33,15.02,14.33,14.82,50301,0
2016-08-23,14.77,15.03,14.5,14.63,25439,0
2016-08-24,14.57,14.7999,13.39,13.58,62893,0
2016-08-25,13.57,13.83,13.01,13.3,49240,0
2016-08-26,13.35,13.62,13.05,13.18,46006,0
2016-08-29,13.25,13.34,12.73,13.27,106421,0
2016-08-30,13.21,13.36,13.11,13.31,47657,0
2016-08-31,13.31,13.31,12.63,12.78,103539,0
2016-09-01,12.82,12.86,12.47,12.66,29510,0
2016-09-02,12.71,12.75,12.011,12.53,61994,0
2016-09-06,12.53,12.953,12.53,12.85,34400,0
2016-09-07,12.88,13.35,12.7,13.01,91346,0
2016-09-08,13.06,13.3,12.7701,13.04,76650,0
2016-09-09,13.01,13.11,12.37,12.37,51858,0
2016-09-12,12.69,13.33,12.55,13.19,135874,0
2016-09-13,9.08,9.5,8.77,9,2071935,0
2016-09-14,9.05,9.12,8.5,8.84,580274,0
2016-09-15,8.68,8.93,8.59,8.61,523725,0
2016-09-16,8.6,9.1,8.58,8.92,474151,0
2016-09-19,9,9.08,8.58,8.58,300589,0
2016-09-20,8.69,9.02,8.52,8.83,309150,0
2016-09-21,9,9.07,8.6647,8.89,259428,0
2016-09-22,9,9.05,8.75,8.88,124991,0
2016-09-23,8.89,9.03,8.66,8.95,351492,0
2016-09-26,9.14,9.25,8.86,8.91,361077,0
2016-09-27,8.99,9.35,8.97,9.21,280305,0
2016-09-28,9.31,9.74,9.26,9.61,500104,0
2016-09-29,9.65,9.94,9.31,9.88,333596,0
2016-09-30,9.91,9.92,9.63,9.78,141246,0
2016-10-03,9.72,10.2,9.5301,10.04,262249,0
2016-10-04,10,10.13,9.85,9.98,245202,0
2016-10-05,10.22,10.33,9.76,10.18,214170,0
2016-10-06,10.12,10.2,10,10.07,238542,0
2016-10-07,10.05,10.12,9.32,9.45,188509,0
2016-10-10,9.55,9.8,9.27,9.6,213066,0
2016-10-11,9.54,9.836,9.18,9.35,78718,0
2016-10-12,9.4,9.5,8.64,8.68,174795,0
2016-10-13,8.64,8.64,8.29,8.55,186619,0
2016-10-14,8.59,8.6368,8.23,8.33,137742,0
2016-10-17,8.25,8.4,8.15,8.3,174506,0
2016-10-18,8.4,8.9,8.2,8.7,120918,0
2016-10-19,8.75,8.9,8.35,8.7,155052,0
2016-10-20,8.75,9.075,8.555,9,254037,0
2016-10-21,8.9,8.9,8.25,8.3,122206,0
2016-10-24,8.4,8.4,8.075,8.2,127365,0
2016-10-25,8.3,8.3,8.05,8.1,90479,0
2016-10-26,8.1,8.1,7.8,7.95,239627,0
2016-10-27,8,8.05,7.4,7.5,140064,0
2016-10-28,7.45,7.55,7.15,7.4,108678,0
2016-10-31,7.4,7.4,7.1,7.15,80825,0
2016-11-01,7.15,7.2,6.65,6.85,140129,0
2016-11-02,6.85,6.9,6.55,6.55,86724,0
2016-11-03,6.55,6.7,6.35,6.35,136982,0
2016-11-04,6.4,6.75,6.4,6.6,108188,0
2016-11-07,6.85,7.35,6.8,7.2,131873,0
2016-11-08,7.15,7.2,6.9,7.05,117514,0
2016-11-09,8,9.3,7.7,9.15,510115,0
2016-11-10,9.3,9.95,9.2,9.4,325489,0
2016-11-11,9.35,10,9.25,9.85,240892,0
2016-11-14,10,10.65,9.7,10.55,309504,0
2016-11-15,10.6,10.85,10.05,10.1,235460,0
2016-11-16,10.15,10.25,9.25,9.35,185537,0
2016-11-17,9.45,10.05,9.33,9.6,114847,0
2016-11-18,9.85,10.4,9.75,10.05,146342,0
2016-11-21,10.15,10.2,9.675,9.95,122761,0
2016-11-22,10.05,10.1,9.5,9.7,87539,0
2016-11-23,9.5,10,9.35,9.85,82055,0
2016-11-25,10,10,9.55,9.9,29086,0
2016-11-28,9.9,9.9,9.15,9.2,145663,0
2016-11-29,9.3,9.65,9.1,9.5,95037,0
2016-11-30,9.65,9.8,9.05,9.2,56234,0
2016-12-01,9.2,9.45,8.7,8.7,91247,0
2016-12-02,8.6,9,8.55,8.95,76660,0
2016-12-05,9.25,9.5,8.8,9.5,105210,0
2016-12-06,9.45,9.5,9,9.45,84554,0
2016-12-07,9.3,9.5,8.95,9.1,86253,0
2016-12-08,9.25,9.7,9.05,9.5,107127,0
2016-12-09,9.55,9.775,9.35,9.5,112243,0
2016-12-12,9.4,9.65,9.2,9.5,90110,0
2016-12-13,9.65,9.9,9.525,9.6,97831,0
2016-12-14,9.6,9.8,9.2,9.45,95586,0
2016-12-15,9.45,9.65,8.95,9.25,119411,0
2016-12-16,9.25,9.55,8.7,8.75,490314,0
2016-12-19,8.7,9.5,8.7,9.25,148793,0
2016-12-20,9.25,9.65,9.2,9.6,104782,0
2016-12-21,9.55,9.7,9.4,9.5,60642,0
2016-12-22,9.45,9.6,9.35,9.5,67099,0
2016-12-23,9.45,9.95,9.4,9.9,52150,0
2016-12-27,10,10.15,9.7,9.9,75213,0
2016-12-28,9.9,10,9.7,9.85,51319,0
2016-12-29,9.85,9.95,9.5,9.85,53277,0
2016-12-30,9.9,9.95,9.275,9.35,106864,0
2017-01-03,9.45,9.75,9.1,9.55,128240,0
2017-01-04,9.75,10,9.45,9.65,135314,0
2017-01-05,9.75,9.75,9.4,9.65,49229,0
2017-01-06,9.75,9.9,9.4,9.45,47100,0
2017-01-09,9.6,9.95,9.4,9.75,57650,0
2017-01-10,9.85,10.15,9.7,10.05,123535,0
2017-01-11,10.05,10.15,9.225,9.5,113663,0
2017-01-12,9.5,9.6,9.1,9.25,112728,0
2017-01-13,9.3,9.6,9.3,9.4,70673,0
2017-01-17,9.25,9.25,8.85,8.95,92065,0
2017-01-18,9,9.25,8.6,8.75,127772,0
2017-01-19,8.75,8.95,8.6,8.75,95796,0
2017-01-20,8.85,9.45,8.35,8.5,120450,0
2017-01-23,8.5,8.65,8.3,8.4,106228,0
2017-01-24,8.45,8.5,8.05,8.1,91493,0
2017-01-25,8.25,8.55,8.084,8.35,152291,0
2017-01-26,8.3,8.55,8.1,8.15,71713,0
2017-01-27,8.25,8.4,8.05,8.15,53787,0
2017-01-30,8.2,8.2,7.35,7.4,141891,0
2017-01-31,7.3,7.45,7.1,7.25,390968,0
2017-02-01,7.4,7.45,7.2,7.2,156687,0
2017-02-02,7.2,7.3,7.1,7.2,89749,0
2017-02-03,7.2,7.3,6.9,6.9,126290,0
2017-02-06,6.95,7.1,6.85,6.9,267012,0
2017-02-07,6.9,7.05,6.4,6.45,244029,0
2017-02-08,6.35,7.2,6.075,6.4,371991,0
2017-02-09,6.5,7.18,6.4,6.8,325459,0
2017-02-10,6.95,7.75,6.95,7.3,303707,0
2017-02-13,7.4,7.6,7.05,7.15,229626,0
2017-02-14,7.3,7.375,6.7,7.2,222326,0
2017-02-15,7.2,7.35,7.1,7.15,154034,0
2017-02-16,7.15,8,7,7.95,495000,0
2017-02-17,7.95,8.3,7.95,8.1,246259,0
2017-02-21,8.2,8.25,7.85,7.9,181558,0
2017-02-22,7.85,7.95,7.45,7.5,182521,0
2017-02-23,7.5,7.65,7.325,7.4,224352,0
2017-02-24,7.3,7.4339,7.05,7.3,192982,0
2017-02-27,7.3,8.05,7.3,7.95,171722,0
2017-02-28,7.9,8,7.65,7.75,148410,0
2017-03-01,7.9,7.95,7.62,7.75,136055,0
2017-03-02,7.85,8.25,7.65,8.1,171175,0
2017-03-03,8.15,8.35,7.95,8.35,179253,0
2017-03-06,8.35,8.4,7.65,7.75,199994,0
2017-03-07,7.7,7.8,7.5,7.65,125106,0
2017-03-08,7.75,8.15,7.75,7.95,119705,0
2017-03-09,7.95,8.05,7.625,7.75,99156,0
2017-03-10,7.8,7.9,7.35,7.65,158761,0
2017-03-13,7.675,7.9,7.5,7.8,92971,0
2017-03-14,7.65,7.7,7.5,7.5,65160,0
2017-03-15,7.8,7.828,7.55,7.65,176155,0
2017-03-16,7.75,7.8,7.65,7.7,107361,0
2017-03-17,7.7,7.8,7.275,7.35,179852,0
2017-03-20,7.35,7.35,7.125,7.2,102242,0
2017-03-21,7.25,7.25,6.7,6.7,151532,0
2017-03-22,6.75,6.85,6.5,6.75,140466,0
2017-03-23,6.9,6.9,6.5,6.6,140224,0
2017-03-24,6.7,6.75,6.5,6.65,92377,0
2017-03-27,6.65,6.95,6.65,6.85,140144,0
2017-03-28,6.85,6.9,6.6,6.75,114959,0
2017-03-29,6.7,6.8,6.55,6.65,184915,0
2017-03-30,6.7,6.85,6.55,6.85,199702,0
2017-03-31,6.85,6.9,6.7,6.9,125363,0
2017-04-03,6.95,7.05,6.75,6.9,101159,0
2017-04-04,6.85,7,6.6,6.65,135382,0
2017-04-05,6.65,6.8,6.55,6.65,91037,0
2017-04-06,6.65,6.695,6.4,6.5,148142,0
2017-04-07,6.45,6.65,6.4,6.6,82415,0
2017-04-10,6.6,6.6,6.3,6.4,124429,0
2017-04-11,6.4,6.5,6.25,6.3,124586,0
2017-04-12,6.3,6.35,5.95,6.05,172612,0
2017-04-13,6.05,6.25,6,6.15,123243,0
2017-04-17,6.15,6.2,5.925,6,166332,0
2017-04-18,6,6.1,5.9,6.1,342338,0
2017-04-19,6.15,6.455,6.105,6.35,107251,0
2017-04-20,6.4,6.4,6.15,6.2,88338,0
2017-04-21,6.1,6.3158,5.55,5.575,338092,0
2017-04-24,5.65,5.9,5.6,5.7,144667,0
2017-04-25,5.75,5.85,5.65,5.85,243916,0
2017-04-26,5.85,5.9,5.75,5.9,187801,0
2017-04-27,5.95,5.95,5.75,5.75,119368,0
2017-04-28,5.75,5.8,5.45,5.6,219328,0
2017-05-01,5.6,5.95,5.6,5.8,135934,0
2017-05-02,5.75,6,5.6,5.6,74501,0
2017-05-03,5.65,5.75,5.6,5.7,125357,0
2017-05-04,5.7,5.75,5.6,5.7,105838,0
2017-05-05,5.65,5.8,5.6,5.75,75913,0
2017-05-08,5.7,5.95,5.625,5.85,107856,0
2017-05-09,5.9,6,5.75,5.95,115160,0
2017-05-10,5.95,6.05,5.85,5.95,152402,0
2017-05-11,5.75,5.9,5.25,5.65,278451,0
2017-05-12,5.65,5.85,5.55,5.8,120028,0
2017-05-15,5.85,5.9,5.55,5.8,201553,0
2017-05-16,5.85,5.85,5.55,5.8,92205,0
2017-05-17,5.7,5.7,5.425,5.45,117770,0
2017-05-18,5.45,5.5,5,5.1,211692,0
2017-05-19,5.15,5.3,5.1,5.25,157523,0
2017-05-22,5.2,5.4,5.2,5.4,110496,0
2017-05-23,5.45,5.45,5.25,5.35,75138,0
2017-05-24,5.3,5.4,5.25,5.35,104464,0
2017-05-25,5.4,5.6,5.28,5.45,171404,0
2017-05-26,5.4,5.5,5.15,5.35,166815,0
2017-05-30,5.35,5.35,5.05,5.2,209843,0
2017-05-31,5.2,5.25,5.15,5.2,118537,0
2017-06-01,5.15,5.3,5.15,5.2,180174,0
2017-06-02,5.2,5.2502,5.05,5.1,106400,0
2017-06-05,5.05,5.05,4.8,4.825,165912,0
2017-06-06,4.7,5,4.7,4.85,108947,0
2017-06-07,4.95,5.1,4.85,4.85,91758,0
2017-06-08,4.95,5,4.8,5,82150,0
2017-06-09,4.95,5.45,4.9,5.25,304049,0
2017-06-12,5.2,5.2085,4.95,4.95,154505,0
2017-06-13,5,5.1,4.9,5.05,87577,0
2017-06-14,5.05,5.25,5,5.2,166188,0
2017-06-15,5.2,5.3,5.15,5.15,187194,0
2017-06-16,5.1,5.15,4.9,5.05,361540,0
2017-06-19,5.05,5.25,5.05,5.2,315278,0
2017-06-20,5.25,5.3518,5.1,5.25,223281,0
2017-06-21,5.3,5.7,5.2,5.65,192505,0
2017-06-22,5.7,6.05,5.5,5.55,325189,0
2017-06-23,5.7,5.9,5.4,5.45,1998891,0
2017-06-26,5.55,5.8,5.5,5.75,336623,0
2017-06-27,5.8,5.85,5.4,5.4,206528,0
2017-06-28,5.4,5.45,5.2,5.2,380386,0
2017-06-29,5.2,5.3,5.05,5.1,205090,0
2017-06-30,5.05,5.15,5,5.1,129739,0
2017-07-03,5.1,5.3,5,5.1,122377,0
2017-07-05,5.1,5.175,5,5.05,160269,0
2017-07-06,5.1,5.15,4.9,5.05,323439,0
2017-07-07,5.1,5.1,5,5.05,108739,0
2017-07-10,5,5.1,4.9,5,298615,0
2017-07-11,4.95,5,4.8,4.8,161183,0
2017-07-12,4.8,5,4.8,4.85,157644,0
2017-07-13,4.9,4.95,4.8,4.9,188389,0
2017-07-14,4.9,5,4.85,4.9,142782,0
2017-07-17,4.95,5.05,4.85,4.9,120636,0
2017-07-18,4.9,4.95,4.65,4.7,183237,0
2017-07-19,4.6,5,4.6,4.95,179854,0
2017-07-20,4.95,5.0899,4.6,4.6,186848,0
2017-07-21,4.65,4.9,4.65,4.8,162407,0
2017-07-24,4.75,5.05,4.7,5.05,147144,0
2017-07-25,5.05,5.2,4.939,4.95,126497,0
2017-07-26,5,5.15,4.9,5.1,94138,0
2017-07-27,5.05,5.1,4.75,4.75,79160,0
2017-07-28,4.75,4.75,4.65,4.7,182437,0
2017-07-31,4.75,4.8,4.625,4.75,128151,0
2017-08-01,4.75,4.75,4.5,4.6,162816,0
2017-08-02,4.65,4.75,4.5,4.65,148793,0
2017-08-03,4.6,4.6,4.5,4.5,88682,0
2017-08-04,4.55,5.05,4.55,5,228043,0
2017-08-07,4.85,5.05,4.8,5,148959,0
2017-08-08,5,5.05,4.85,4.9,187802,0
2017-08-09,4.9,5.1,4.85,5,255288,0
2017-08-10,5,5.1,4.9,5.05,145912,0
2017-08-11,5,5.15,4.95,4.95,120931,0
2017-08-14,5,5.3,5,5.2,99158,0
2017-08-15,5.15,5.18,5,5,58047,0
2017-08-16,5.05,5.3,5,5.1,106722,0
2017-08-17,5.1,5.3,4.95,5.25,177787,0
2017-08-18,5.3,5.3,4.75,4.8,91427,0
2017-08-21,4.75,4.8,4.55,4.6,77151,0
2017-08-22,4.65,4.75,4.595,4.65,79310,0
2017-08-23,4.55,4.625,4.55,4.6,69863,0
2017-08-24,4.6,4.65,4.55,4.6,71188,0
2017-08-25,4.65,4.72,4.5,4.55,119581,0
2017-08-28,4.65,4.65,4.5,4.55,83054,0
2017-08-29,4.5,4.65,4.5,4.55,112281,0
2017-08-30,4.55,4.6,4.5,4.55,54967,0
2017-08-31,4.6,4.65,4.55,4.6,42742,0
2017-09-01,4.55,4.7,4.55,4.7,99356,0
2017-09-05,4.75,4.8,4.45,4.5,200957,0
2017-09-06,4.55,4.725,4.5,4.65,111042,0
2017-09-07,4.7,4.7,4.625,4.7,45239,0
2017-09-08,4.7,4.8,4.525,4.65,139418,0
2017-09-11,4.7,4.8,4.6,4.7,162436,0
2017-09-12,4.8,5.1,4.65,4.95,210173,0
2017-09-13,4.55,4.5614,3.95,4.05,912595,0
2017-09-14,4.1,4.1,3.7,3.7,625554,0
2017-09-15,3.75,3.75,3.5,3.55,493425,0
2017-09-18,3.7,3.9,3.65,3.75,613365,0
2017-09-19,3.85,3.895,3.65,3.75,258262,0
2017-09-20,3.7,3.75,3.65,3.65,144822,0
2017-09-21,3.65,3.65,3.55,3.6,169346,0
2017-09-22,3.6,3.65,3.6,3.65,93117,0
2017-09-25,3.7,3.8,3.65,3.65,214938,0
2017-09-26,3.7,3.7,3.55,3.65,134572,0
2017-09-27,3.7,3.85,3.623,3.7,153017,0
2017-09-28,3.75,3.8,3.7,3.8,121643,0
2017-09-29,3.75,4.1,3.7161,3.95,268667,0
2017-10-02,4,4.15,3.95,4.1,151053,0
2017-10-03,4.15,4.2,4.05,4.15,143642,0
2017-10-04,4.2,4.25,4.1,4.1,177929,0
2017-10-05,4.1,4.25,3.95,4,188394,0
2017-10-06,4.05,4.2,4,4,62502,0
2017-10-09,4.05,4.1,3.95,4.05,42779,0
2017-10-10,4.05,4.1,3.8,3.9,321850,0
2017-10-11,3.85,4,3.75,3.75,95435,0
2017-10-12,3.75,4,3.75,3.9,139315,0
2017-10-13,3.95,4.1,3.8,3.85,149694,0
2017-10-16,3.9,3.9,3.7,3.8,117744,0
2017-10-17,3.75,3.95,3.7,3.85,151464,0
2017-10-18,3.85,4,3.8,3.925,100903,0
2017-10-19,3.9,3.95,3.8,3.9,82142,0
2017-10-20,3.85,4.1,3.75,4.05,123849,0
2017-10-23,4,4.1,3.85,3.85,45339,0
2017-10-24,3.85,3.9,3.75,3.85,88897,0
2017-10-25,3.9,3.95,3.75,3.8,72904,0
2017-10-26,3.75,3.85,3.7,3.8,91902,0
2017-10-27,3.85,3.9,3.7,3.8,107768,0
2017-10-30,3.8,3.85,3.7,3.7,55836,0
2017-10-31,3.7,3.75,3.4,3.4,301468,0
2017-11-01,3.4,3.55,3.25,3.55,176886,0
2017-11-02,3.5,3.55,3.45,3.45,47339,0
2017-11-03,3.4,3.55,3.4,3.4,61718,0
2017-11-06,3.45,3.5,3.35,3.425,84280,0
2017-11-07,3.45,3.5,3.35,3.45,103009,0
2017-11-08,3.3,3.85,3.3,3.6,174150,0
2017-11-09,3.6,3.85,3.55,3.65,184485,0
2017-11-10,3.7,3.8,3.6,3.775,81238,0
