Date,Open,High,Low,Close,Volume,OpenInt
2014-03-20,22.9,28.5,20.62,26.69,4677213,0
2014-03-21,26,28.195,22.5,23.7,440418,0
2014-03-24,23,25,20.01,20.2,448561,0
2014-03-25,20.22,20.5,18.96,20,219904,0
2014-03-26,19.94,20,18.75,18.96,128900,0
2014-03-27,18.93,19.5,18.75,19.37,115572,0
2014-03-28,19.65,20.57,19.37,20,97172,0
2014-03-31,20.4,20.4,19.01,19.56,108901,0
2014-04-01,19.68,21.31,19.591,20.56,113947,0
2014-04-02,21.125,22.64,21,21.88,76086,0
2014-04-03,21.68,22.31,18.5,19.15,77422,0
2014-04-04,18.77,20.49,17.65,18.51,49645,0
2014-04-07,18.26,18.41,17.75,18,70146,0
2014-04-08,18.21,19.21,17.86,18.31,53669,0
2014-04-09,18.06,18.99,16.41,18.89,158822,0
2014-04-10,19.45,19.45,18,18.48,71406,0
2014-04-11,18.5,19.44,16.5,16.86,284422,0
2014-04-14,19.33,23.32,17.07,21.14,3065818,0
2014-04-15,20.8,22.5,20.02,22.26,807338,0
2014-04-16,23.38,26.35,22.35,24.7,1394868,0
2014-04-17,25.99,26.81,25.11,26.09,676743,0
2014-04-21,26.9,27.5,26,27.04,362044,0
2014-04-22,27.1,27.85,23.8,25.49,616087,0
2014-04-23,25.47,26.41,24.5,24.77,248807,0
2014-04-24,24.5,25.48,22.61,22.79,316784,0
2014-04-25,22.67,24.4,21.237,23,282582,0
2014-04-28,23.01,24.999,22.25,23,167858,0
2014-04-29,23.17,24.44,22.5,24.16,117960,0
2014-04-30,23.4,24.94,23.4,24.37,117715,0
2014-05-01,24.46,24.95,24.01,24.86,84833,0
2014-05-02,24.888,25.32,23.848,24.01,72235,0
2014-05-05,23.32,24.48,22.81,23.73,108346,0
2014-05-06,23.4,24.15,22.82,22.99,94389,0
2014-05-07,23.1,23.845,22.26,23.04,59966,0
2014-05-08,22.4,23.438,22.35,22.88,54218,0
2014-05-09,22.5,23.43,21.75,22.21,79744,0
2014-05-12,22.71,22.79,21,22.39,179614,0
2014-05-13,22.49,23.7,22.235,23.03,95052,0
2014-05-14,22.69,23.26,22.56,22.8,121578,0
2014-05-15,22.83,23.05,21.51,21.52,94979,0
2014-05-16,21.59,22.647,21.5,21.53,45150,0
2014-05-19,21.5,21.75,21.05,21.14,85040,0
2014-05-20,21.73,22.18,21.078,21.34,59981,0
2014-05-21,21.29,22.71,21.25,22.23,118984,0
2014-05-22,22.3,23.31,22.031,22.93,98675,0
2014-05-23,22.5,23.5,22.5,22.76,130810,0
2014-05-27,23.01,23.25,22.75,22.88,54459,0
2014-05-28,23.09,23.22,22.8,23.02,94585,0
2014-05-29,23.25,24,22.75,23.61,60305,0
2014-05-30,23.99,24.855,23.32,24.3,120030,0
2014-06-02,24.53,24.75,23.7,24.65,58658,0
2014-06-03,24.4,26.5,24.35,26.31,124892,0
2014-06-04,26.38,27.46,25.865,26.37,115854,0
2014-06-05,26.63,27.298,26.08,26.73,91624,0
2014-06-06,26.68,27.97,26.52,26.85,141446,0
2014-06-09,27.05,28.757,26.9,28.31,350573,0
2014-06-10,28,28.69,27.81,28.06,141000,0
2014-06-11,27.8,28.4,26.85,27.57,94796,0
2014-06-12,27.7,28.28,26.67,27.5,122630,0
2014-06-13,27.49,27.78,27.04,27.66,79073,0
2014-06-16,27.84,27.9,26.8,26.98,94288,0
2014-06-17,26.91,27.32,26.22,26.92,90238,0
2014-06-18,26.79,28.34,26.765,27.8,97222,0
2014-06-19,27.76,27.85,26.94,27.28,119487,0
2014-06-20,27.82,31,27.3,29.17,449845,0
2014-06-23,29.75,30.39,28.47,28.68,225549,0
2014-06-24,29.11,29.11,27.07,27.19,121442,0
2014-06-25,27.17,28.95,26.76,28.62,157955,0
2014-06-26,28.52,29.12,27.99,29.06,138475,0
2014-06-27,28.87,29.7,28.22,28.59,1240942,0
2014-06-30,29.07,29.67,27.02,27.79,195561,0
2014-07-01,27.9,28.12,27.12,28.02,119892,0
2014-07-02,27.93,28.2,27.28,27.77,64700,0
2014-07-03,27.95,28.33,27.58,28.05,39892,0
2014-07-07,27.9,27.96,25.235,25.48,173825,0
2014-07-08,25.4,25.945,23.406,24.24,182141,0
2014-07-09,24.04,24.89,23,23.6,131689,0
2014-07-10,22.83,24.69,22.83,24.27,173903,0
2014-07-11,24.21,24.88,24.2,24.77,89062,0
2014-07-14,25.38,26,24.91,25.26,204816,0
2014-07-15,25.25,25.25,23.77,24.33,207734,0
2014-07-16,24.24,24.68,23.5,23.95,116690,0
2014-07-17,23.78,24.27,23.33,23.49,156500,0
2014-07-18,23.45,23.904,23,23.57,183894,0
2014-07-21,23.47,23.478,22.8,23.11,65980,0
2014-07-22,23.25,23.905,23,23.27,80710,0
2014-07-23,23.34,23.99,22.88,23.19,82184,0
2014-07-24,23.19,23.8,23.19,23.64,90149,0
2014-07-25,23.54,23.96,23.07,23.36,149218,0
2014-07-28,23.37,23.57,22.22,22.33,169257,0
2014-07-29,22.33,23.41,22.2,23.24,155277,0
2014-07-30,23.47,23.802,22.53,22.84,100654,0
2014-07-31,22.57,23.014,22.02,22.14,103806,0
2014-08-01,22,22.31,21.07,21.44,79086,0
2014-08-04,22.5,22.5,20.502,20.84,110714,0
2014-08-05,21.1,21.21,20.49,20.88,59203,0
2014-08-06,20.76,22.416,20.76,21.57,44070,0
2014-08-07,21.74,21.79,20.66,21.03,61247,0
2014-08-08,21.43,21.805,20.8,21.69,73130,0
2014-08-11,21.76,22.66,21.46,22.6,95434,0
2014-08-12,22.4,22.77,21.56,22.16,105820,0
2014-08-13,22.25,22.765,21.68,22.57,119947,0
2014-08-14,22.056,24.27,22.056,24.01,127553,0
2014-08-15,24.25,26.49,23.68,25.8,163209,0
2014-08-18,25.89,26.77,25.15,25.97,149848,0
2014-08-19,26,26.35,23.87,24.27,90490,0
2014-08-20,24.12,24.31,23.31,23.42,77543,0
2014-08-21,23.5,23.71,22,22.31,148769,0
2014-08-22,22.07,22.54,21.74,22.36,136216,0
2014-08-25,22.51,23.14,21.981,22.92,107766,0
2014-08-26,23.02,23.75,22.761,23.31,66568,0
2014-08-27,23.28,23.41,22.58,22.65,49065,0
2014-08-28,22.32,22.72,21.81,21.85,76462,0
2014-08-29,22.08,22.63,21.85,22.51,95845,0
2014-09-02,22.81,23.16,22.31,22.62,120137,0
2014-09-03,22.86,23.633,22.34,23.42,107342,0
2014-09-04,23.46,23.69,22.13,22.59,109786,0
2014-09-05,22.37,22.79,22.14,22.5,80479,0
2014-09-08,22.41,22.64,22,22.3,135286,0
2014-09-09,22.02,22.49,22,22.11,145307,0
2014-09-10,22.04,22.12,21.38,21.8,125076,0
2014-09-11,21.57,22.39,21.55,21.76,127712,0
2014-09-12,21.94,21.97,20.95,21.08,105383,0
2014-09-15,21.07,21.12,20.11,20.46,101621,0
2014-09-16,20.35,21.5,20.1,21.44,182556,0
2014-09-17,21.5,22.73,21,22.53,119262,0
2014-09-18,22.71,23,22.32,22.49,59769,0
2014-09-19,22.64,22.85,21.82,21.87,95656,0
2014-09-22,21.7,21.7,20.69,20.75,172015,0
2014-09-23,20.47,20.55,20.11,20.25,122790,0
2014-09-24,20.15,21.06,20.15,20.86,71804,0
2014-09-25,20.81,21.78,20.515,21.52,127679,0
2014-09-26,21.67,23.08,21.35,22.83,102541,0
2014-09-29,22.61,22.89,22.07,22.75,52615,0
2014-09-30,22.66,23.41,22.02,22.13,134439,0
2014-10-01,21.49,21.7,20.52,20.7,185457,0
2014-10-02,20.7,21.14,20.3,20.72,103515,0
2014-10-03,20.9,21.04,20.53,20.7,56184,0
2014-10-06,20.44,21.62,20.35,21.34,107263,0
2014-10-07,21.01,21.24,20.7,20.89,64807,0
2014-10-08,20.87,21.42,20.38,21.27,86531,0
2014-10-09,21.15,21.22,20.55,20.75,72748,0
2014-10-10,20.69,21.07,20.36,20.81,113558,0
2014-10-13,20.82,20.82,20.1,20.14,142457,0
2014-10-14,20.17,20.57,18.35,19.95,271938,0
2014-10-15,20.08,20.83,19.13,20.67,156417,0
2014-10-16,20.75,20.83,19.55,20.6,127406,0
2014-10-17,21.44,21.75,20.19,20.49,178713,0
2014-10-20,20.4,20.75,20.05,20.43,186924,0
2014-10-21,20.63,20.705,20,20.17,187068,0
2014-10-22,19.8,19.98,19.32,19.54,96102,0
2014-10-23,19.74,19.74,19.11,19.27,94204,0
2014-10-24,19.31,20,19.28,19.72,54992,0
2014-10-27,17.8,18,11.85,13.97,2242596,0
2014-10-28,13.31,14.294,12.361,12.75,553723,0
2014-10-29,12.75,13.64,12.75,12.99,361664,0
2014-10-30,13.08,13.665,13.04,13.11,188721,0
2014-10-31,13.55,13.63,12.85,12.96,174985,0
2014-11-03,12.74,12.8,12.14,12.2,254840,0
2014-11-04,12.05,12.322,10.98,11,377593,0
2014-11-05,11.51,11.7,10.472,10.72,220515,0
2014-11-06,11,11,10.273,10.37,176076,0
2014-11-07,10.46,10.76,10.3,10.7,139050,0
2014-11-10,10.28,10.28,8.6,8.995,629584,0
2014-11-11,9.63,10.39,9.32,10.36,351554,0
2014-11-12,10.4,12.39,10.12,12.21,402020,0
2014-11-13,12.18,12.63,11.226,11.3,305482,0
2014-11-14,11.38,12.19,11.38,11.98,162543,0
2014-11-17,12.15,13.23,12.13,12.95,314587,0
2014-11-18,13.01,14.178,13.01,14.08,311093,0
2014-11-19,14.06,15.31,14.06,15.24,331356,0
2014-11-20,15.46,15.46,14.35,14.81,197706,0
2014-11-21,15.1,15.13,14.27,14.31,129116,0
2014-11-24,14.18,14.26,13.67,13.73,210652,0
2014-11-25,13.78,13.85,12.63,13.12,257661,0
2014-11-26,13.1,13.38,13.02,13.12,96927,0
2014-11-28,12.63,12.86,12.01,12.08,99598,0
2014-12-01,12.15,12.44,11.5,11.55,155786,0
2014-12-02,11.51,11.98,11.26,11.43,143268,0
2014-12-03,11.49,11.65,10.15,10.7,467831,0
2014-12-04,10.85,10.9,10.16,10.29,164132,0
2014-12-05,10.32,10.94,10.3,10.45,152190,0
2014-12-08,10.73,11.68,10.63,11.54,284120,0
2014-12-09,11.07,12.15,11.02,12.14,213535,0
2014-12-10,12.04,12.11,11.24,11.45,114759,0
2014-12-11,11.34,11.74,10.95,11.08,118283,0
2014-12-12,10.85,11.49,10.85,11.33,131642,0
2014-12-15,11.22,11.62,10.56,10.59,189143,0
2014-12-16,10.81,11.33,10.56,11.03,196276,0
2014-12-17,11.05,12.02,11.05,11.87,197936,0
2014-12-18,11.87,12.11,11.343,11.99,215259,0
2014-12-19,11.85,12.426,11.78,11.9,693795,0
2014-12-22,12.05,12.3,11.74,12.24,139883,0
2014-12-23,12.44,12.44,11.39,11.54,161819,0
2014-12-24,11.5,11.5,11.14,11.23,69253,0
2014-12-26,11.26,11.5,11.09,11.49,70340,0
2014-12-29,11.25,11.67,11.21,11.36,102587,0
2014-12-30,11.44,11.69,11.308,11.61,100202,0
2014-12-31,11.64,12,11.45,11.64,210710,0
2015-01-02,11.61,11.64,11.25,11.5,127674,0
2015-01-05,11.35,11.38,10.78,11.09,166148,0
2015-01-06,11.15,11.5,10.8,11.06,93342,0
2015-01-07,11.22,11.54,11.09,11.43,211854,0
2015-01-08,11.5,11.5,11.06,11.1,73776,0
2015-01-09,11.13,11.7,10.789,11.5,244793,0
2015-01-12,11.5,11.53,10.98,11.43,239297,0
2015-01-13,11.33,11.54,10.83,10.96,206709,0
2015-01-14,10.96,11.17,10.55,10.99,120568,0
2015-01-15,11.09,11.207,9.95,10.02,133233,0
2015-01-16,10.02,10.91,10,10.83,114736,0
2015-01-20,11.03,11.24,10.22,10.89,237285,0
2015-01-21,10.89,10.919,10.09,10.33,163684,0
2015-01-22,10.37,10.69,10.16,10.47,139861,0
2015-01-23,10.5,10.78,10.31,10.61,125012,0
2015-01-26,10.79,11.47,10.6,11.34,133045,0
2015-01-27,11.31,11.5,11.25,11.43,94720,0
2015-01-28,11.5,11.5,10.71,10.79,97888,0
2015-01-29,10.85,10.99,10.31,10.83,43613,0
2015-01-30,10.67,11.01,10.11,10.27,112341,0
2015-02-02,10.24,10.416,9.15,9.33,159404,0
2015-02-03,9.691,9.691,8.97,9.25,87184,0
2015-02-04,9.25,9.63,8.88,9.31,58084,0
2015-02-05,9.42,9.98,9.19,9.8,148743,0
2015-02-06,9.92,9.92,9.46,9.52,112371,0
2015-02-09,9.86,9.86,9.2,9.22,102824,0
2015-02-10,9.26,9.27,8.93,9.1,90965,0
2015-02-11,9.11,9.11,8.81,9,51298,0
2015-02-12,9.23,9.5,8.62,8.81,150936,0
2015-02-13,8.85,9.42,8.47,9.32,133994,0
2015-02-17,9.1051,9.59,9.1051,9.53,79565,0
2015-02-18,9.71,10.23,9.689,10.15,58996,0
2015-02-19,10.1,10.18,9.92,10.05,34267,0
2015-02-20,10.12,10.24,9.74,10.14,73369,0
2015-02-23,10.36,10.39,9.66,9.9,77593,0
2015-02-24,9.92,10.13,9.72,9.89,62724,0
2015-02-25,9.86,9.864,9.36,9.56,101073,0
2015-02-26,9.52,9.62,9.14,9.45,60360,0
2015-02-27,9.4,9.4,9.07,9.26,64418,0
2015-03-02,9.22,9.45,9.01,9.08,76800,0
2015-03-03,9.14,9.52,8.92,9.48,37200,0
2015-03-04,9.48,10.73,9.36,10.2,138600,0
2015-03-05,10.2,11.22,10.2,11.03,207700,0
2015-03-06,11.04,11.5,10.93,11.15,236600,0
2015-03-09,11.35,11.55,10.81,11.45,124600,0
2015-03-10,11.45,11.75,11.4,11.43,72600,0
2015-03-11,11.51,11.56,11.26,11.47,59700,0
2015-03-12,11.6,11.6,11.27,11.43,89000,0
2015-03-13,11.51,13.29,11.41,13.24,575900,0
2015-03-16,13.56,13.9,12.59,12.98,241400,0
2015-03-17,12.97,13.29,12.37,12.82,200400,0
2015-03-18,12.81,13.07,12.64,12.87,113300,0
2015-03-19,12.89,13.16,12.87,13,119600,0
2015-03-20,13.06,13.19,12.42,12.46,100600,0
2015-03-23,12.61,12.61,11.31,11.35,171100,0
2015-03-24,11.7,11.7,11.25,11.51,76600,0
2015-03-25,12.27,12.27,10.12,10.23,166000,0
2015-03-26,10.25,10.63,10.15,10.29,68900,0
2015-03-27,10.24,10.49,10.02,10.43,34500,0
2015-03-30,10.89,11.16,10.38,10.92,87900,0
2015-03-31,10.93,11.51,10.79,11.11,109300,0
2015-04-01,11.12,11.12,9.36,9.51,269700,0
2015-04-02,9.5,9.55,8.9,9.19,175600,0
2015-04-06,9.18,9.7,9.15,9.27,78000,0
2015-04-07,9.35,10.14,9.34,9.84,75153,0
2015-04-08,9.83,10.52,9.83,10.5,186000,0
2015-04-09,10.5,10.5,10.2,10.28,57675,0
2015-04-10,10.33,10.5,10.21,10.41,55000,0
2015-04-13,10.31,10.5,10.08,10.3,67700,0
2015-04-14,10.27,10.29,9.67,9.73,55600,0
2015-04-15,9.39,9.46,9.05,9.32,255456,0
2015-04-16,9.44,9.62,8.6,8.67,404185,0
2015-04-17,8.24,8.54,8.11,8.31,5618000,0
2015-04-20,8.5,8.64,8.15,8.5,726278,0
2015-04-21,8.58,8.6,8.17,8.32,481189,0
2015-04-22,8.26,8.45,8.18,8.39,392701,0
2015-04-23,8.5,8.79,8.33,8.75,650300,0
2015-04-24,8.79,8.94,8.65,8.67,772800,0
2015-04-27,8.72,8.87,8.27,8.47,627800,0
2015-04-28,8.46,8.56,8.01,8.25,670900,0
2015-04-29,8.26,8.45,8.05,8.25,357800,0
2015-04-30,8.21,8.28,7.51,7.67,911800,0
2015-05-01,7.76,8.05,7.4,7.85,558900,0
2015-05-04,7.9,8.28,7.75,7.92,280600,0
2015-05-05,7.98,8.14,7.82,7.85,226700,0
2015-05-06,7.97,8.23,7.43,7.54,230321,0
2015-05-07,7.6,7.67,7.27,7.49,215272,0
2015-05-08,7.59,7.72,7.46,7.56,152000,0
2015-05-11,7.79,8.09,7.61,7.88,238400,0
2015-05-12,7.98,7.99,7.51,7.81,234905,0
2015-05-13,7.86,7.9,7.51,7.71,207300,0
2015-05-14,8.06,8.41,7.91,8.05,731900,0
2015-05-15,8.13,8.34,7.98,8.19,544066,0
2015-05-18,8.24,8.59,8.12,8.24,396309,0
2015-05-19,8.38,8.38,8,8.23,240300,0
2015-05-20,8.25,8.35,8.06,8.16,196500,0
2015-05-21,8.24,8.27,8,8.14,247600,0
2015-05-22,8.09,8.16,7.95,8.13,208900,0
2015-05-26,8.08,8.196,7.76,7.97,235108,0
2015-05-27,7.99,8.27,7.9,8.25,243200,0
2015-05-28,8.28,8.348,7.99,8.24,226934,0
2015-05-29,8.3,8.44,7.83,7.86,418900,0
2015-06-01,7.91,8.02,7.44,7.81,280100,0
2015-06-02,7.76,8.04,7.56,7.94,162580,0
2015-06-03,8.02,8.15,7.81,7.99,186400,0
2015-06-04,7.91,8.23,7.86,8.23,142300,0
2015-06-05,8.18,8.6,7.98,8.48,439600,0
2015-06-08,8.52,8.7,8.12,8.17,285900,0
2015-06-09,8.15,8.29,7.75,7.83,322060,0
2015-06-10,7.87,7.95,7.65,7.86,159240,0
2015-06-11,7.85,7.91,7.69,7.76,127137,0
2015-06-12,7.7,8.06,7.61,7.91,134900,0
2015-06-15,8.07,8.37,7.84,8.08,278500,0
2015-06-16,8.02,8.37,7.89,8.24,243700,0
2015-06-17,8.3,8.3,7.98,8.02,201600,0
2015-06-18,8.1,8.31,8.01,8.28,249100,0
2015-06-19,8.24,8.32,7.98,7.99,324200,0
2015-06-22,8.56,9.95,8.44,9.58,2260600,0
2015-06-23,9.96,10.18,9.06,9.7,1049857,0
2015-06-24,9.67,9.67,9.1,9.3,403000,0
2015-06-25,9.31,9.52,9.01,9.41,462400,0
2015-06-26,9.51,9.76,9.23,9.57,2406300,0
2015-06-29,9.37,9.72,9.08,9.37,436700,0
2015-06-30,9.48,10.43,9.42,10.29,583321,0
2015-07-01,10.64,10.64,9.69,9.73,442500,0
2015-07-02,9.51,9.85,9.49,9.79,233900,0
2015-07-06,9.7,9.84,9.54,9.83,239200,0
2015-07-07,9.8,9.8,9.35,9.52,244100,0
2015-07-08,9.41,9.55,8.85,8.97,483100,0
2015-07-09,9.07,9.17,8.72,8.74,180600,0
2015-07-10,8.87,9.09,8.6,8.83,169800,0
2015-07-13,9,9.28,8.9,9.09,181800,0
2015-07-14,9.04,9.39,8.95,9.11,231436,0
2015-07-15,9.2,9.65,9.065,9.45,452245,0
2015-07-16,9.51,10,9.43,9.92,303700,0
2015-07-17,9.96,10.92,9.95,10.8,571700,0
2015-07-20,10.81,11.18,10.26,11,523800,0
2015-07-21,10.95,11.82,10.82,11.69,586100,0
2015-07-22,11.44,12.3,10.82,10.99,737100,0
2015-07-23,10.92,11.42,10.92,11.07,365200,0
2015-07-24,11,11,10.07,10.19,276400,0
2015-07-27,10.13,10.13,9.44,9.56,252000,0
2015-07-28,9.67,9.81,9.45,9.65,161400,0
2015-07-29,9.64,9.86,9.33,9.36,283300,0
2015-07-30,9.37,9.41,8.98,9.4,171700,0
2015-07-31,9.41,9.62,8.97,9.4,141500,0
2015-08-03,9.36,9.82,9.3,9.81,223517,0
2015-08-04,9.77,10.9,9.64,10.62,478100,0
2015-08-05,10.63,10.95,10.36,10.48,254900,0
2015-08-06,10.45,10.952,9.5,9.52,253731,0
2015-08-07,9.49,9.67,9.09,9.3,365800,0
2015-08-10,9.27,9.94,9.27,9.62,215100,0
2015-08-11,9.14,9.75,9.11,9.44,258830,0
2015-08-12,9.18,9.49,7.55,7.99,750100,0
2015-08-13,7.89,8.47,7.5,7.52,428300,0
2015-08-14,7.52,7.6,6.94,7.1,439200,0
2015-08-17,7.1,7.4,7,7.2,205200,0
2015-08-18,7.15,7.36,6.74,6.89,290700,0
2015-08-19,6.83,7.04,6.51,7.02,396500,0
2015-08-20,6.98,6.98,6.31,6.32,360700,0
2015-08-21,6.26,6.85,6.25,6.65,283800,0
2015-08-24,6.2,6.76,6.1,6.25,354267,0
2015-08-25,6.51,6.61,5.91,6.1,372000,0
2015-08-26,6.29,6.41,5.99,6.35,263600,0
2015-08-27,6.39,6.57,6.27,6.47,162800,0
2015-08-28,6.46,7.07,6.38,7,174800,0
2015-08-31,6.99,7.16,6.81,6.96,281200,0
2015-09-01,6.79,7.56,6.75,7.47,340300,0
2015-09-02,7.68,7.71,7.26,7.53,466000,0
2015-09-03,7.52,7.62,6.57,6.58,596900,0
2015-09-04,6.5,7.17,6.4,7.14,210700,0
2015-09-08,7.28,7.83,7.28,7.81,904700,0
2015-09-09,12.97,14.2,10.91,11.36,14770000,0
2015-09-10,11.25,11.4,9.45,9.67,4390143,0
2015-09-11,9.69,11.35,9.5,11.21,4502700,0
2015-09-14,11.12,11.21,10.16,10.56,1478500,0
2015-09-15,11,11.16,10.48,10.58,1094900,0
2015-09-16,10.55,10.83,10.24,10.8,719900,0
2015-09-17,10.74,11.59,10.5,10.9,870100,0
2015-09-18,10.71,11.35,10.68,11.33,1291900,0
2015-09-21,11.29,11.59,10.66,10.76,1060900,0
2015-09-22,10.6,11.31,10.41,11.15,716900,0
2015-09-23,11.12,11.57,10.81,11.18,466400,0
2015-09-24,11.09,11.43,10.96,11.15,603990,0
2015-09-25,11.28,11.55,10.42,10.58,885800,0
2015-09-28,10.45,10.78,9.59,9.6,719003,0
2015-09-29,9.76,10.4,9.45,9.55,391700,0
2015-09-30,9.76,9.91,9.33,9.66,382900,0
2015-10-01,9.61,9.78,8.73,8.98,463600,0
2015-10-02,8.71,9.91,8.5,9.82,608300,0
2015-10-05,9.85,10.18,9.5,10.09,848084,0
2015-10-06,10.12,10.52,9.68,10.34,534300,0
2015-10-07,10.2,10.6,9.82,10,502700,0
2015-10-08,9.85,10.12,9.48,9.93,447400,0
2015-10-09,9.89,10.63,9.78,10.56,404000,0
2015-10-12,10.55,10.6,10,10.08,220008,0
2015-10-13,10.02,10.52,9.62,9.65,193800,0
2015-10-14,9.74,10.05,9.47,9.89,308700,0
2015-10-15,9.89,10.67,9.83,10.62,325500,0
2015-10-16,10.67,11,10.32,10.63,410100,0
2015-10-19,10.49,11.03,10.27,10.96,602900,0
2015-10-20,10.87,10.93,10.29,10.37,285553,0
2015-10-21,10.54,10.92,10,10.63,383900,0
2015-10-22,10.71,10.71,9.13,9.47,962900,0
2015-10-23,9.55,9.64,8.54,9.1,597300,0
2015-10-26,9.09,9.45,8.81,8.84,278000,0
2015-10-27,8.76,9.38,8.76,9.2,329000,0
2015-10-28,9.18,9.7,8.88,9.63,226300,0
2015-10-29,9.56,9.93,8.96,9.07,524100,0
2015-10-30,9.1,9.46,8.81,8.92,238600,0
2015-11-02,8.91,10.01,8.88,9.93,387142,0
2015-11-03,9.94,10.44,9.84,10.28,381500,0
2015-11-04,10.33,10.45,10.08,10.24,129727,0
2015-11-05,10.23,10.25,9.9,9.94,109600,0
2015-11-06,9.97,10.49,9.68,10.23,287300,0
2015-11-09,9.89,10.15,8.91,8.97,547605,0
2015-11-10,8.91,8.91,7.91,8.53,635500,0
2015-11-11,8.45,8.84,8.21,8.73,170000,0
2015-11-12,8.66,9.01,8.43,8.54,187800,0
2015-11-13,8.45,8.71,8.17,8.3,136700,0
2015-11-16,8.31,8.55,8.12,8.43,164600,0
2015-11-17,8.41,8.84,8.32,8.54,196500,0
2015-11-18,8.6,9.08,8.51,9.06,243400,0
2015-11-19,9.02,9.2,8.71,8.88,196800,0
2015-11-20,8.93,9.58,8.79,9.5,217500,0
2015-11-23,9.49,9.92,9.21,9.42,355500,0
2015-11-24,9.35,10.1,9.35,10.05,261900,0
2015-11-25,10.03,10.23,9.95,10.18,148400,0
2015-11-27,10.24,11.05,10.14,10.9,284200,0
2015-11-30,10.9,10.95,10.46,10.73,223700,0
2015-12-01,10.81,10.81,10.13,10.22,309306,0
2015-12-02,10,10.2,9.85,9.96,286734,0
2015-12-03,9.98,10.165,9.86,9.87,348513,0
2015-12-04,9.87,9.94,9.58,9.88,124700,0
2015-12-07,10.17,10.76,10.09,10.48,390900,0
2015-12-08,10.3,10.82,10.19,10.23,268711,0
2015-12-09,10.14,10.27,9.88,9.89,215000,0
2015-12-10,9.88,10.22,9.73,10.11,182000,0
2015-12-11,9.95,10.16,9.65,9.75,193700,0
2015-12-14,11.24,12,10.3,10.44,2693686,0
2015-12-15,11.2,12.24,10.65,11.8,1306100,0
2015-12-16,12,12.16,11.26,12.05,448400,0
2015-12-17,11.97,12.19,11.27,11.69,331600,0
2015-12-18,11.62,12.63,11.6,12.35,654500,0
2015-12-21,12.33,12.69,12.08,12.22,254000,0
2015-12-22,12.33,12.336,11.92,12.01,241265,0
2015-12-23,12.06,12.32,11.72,12.21,176800,0
2015-12-24,12.34,12.46,12.01,12.18,215686,0
2015-12-28,12.14,12.2,11.78,11.9,490588,0
2015-12-29,12,12.19,11.81,12.01,356900,0
2015-12-30,12.06,12.85,11.92,12.7,419019,0
2015-12-31,12.71,13.2,12.5124,12.92,487432,0
2016-01-04,12.67,12.74,11.92,12.56,229952,0
2016-01-05,12,12.13,10.58,10.78,1287817,0
2016-01-06,10.45,10.55,9.55,9.6,1328965,0
2016-01-07,8.54,8.9,8.46,8.66,4911608,0
2016-01-08,8.77,9.04,8.51,8.51,1751922,0
2016-01-11,8.63,8.73,7.93,8.18,1134404,0
2016-01-12,8.37,8.49,7.77,8.26,552924,0
2016-01-13,8.22,8.58,7.7,7.79,681777,0
2016-01-14,7.9,8.27,7.55,8.04,493068,0
2016-01-15,7.76,7.94,7.51,7.75,854605,0
2016-01-19,7.91,8.08,7.45,7.78,820300,0
2016-01-20,7.26,8.21,7.26,8,606340,0
2016-01-21,7.91,8.21,7.48,7.51,689691,0
2016-01-22,7.44,7.89,7.3,7.77,746745,0
2016-01-25,7.83,8.17,7.7,7.86,525636,0
2016-01-26,7.97,8.075,7.45,7.69,453035,0
2016-01-27,7.7,7.8,7.44,7.49,402011,0
2016-01-28,7.54,7.735,7.3,7.35,396171,0
2016-01-29,7.31,7.64,7.19,7.33,949066,0
2016-02-01,7.3,7.85,7.19,7.74,334794,0
2016-02-02,7.56,7.66,7.33,7.45,204748,0
2016-02-03,7.44,7.63,7.2,7.59,293745,0
2016-02-04,7.5,8.117,7.5,7.71,180000,0
2016-02-05,7.64,7.87,7.3801,7.44,254117,0
2016-02-08,7.3,7.52,7.07,7.15,410504,0
2016-02-09,7.03,7.53,7.02,7.14,212595,0
2016-02-10,7.19,7.775,7.05,7.23,229043,0
2016-02-11,7.02,7.43,7.02,7.24,148820,0
2016-02-12,7.31,7.75,7.12,7.69,166453,0
2016-02-16,7.81,8.02,7.74,7.96,197756,0
2016-02-17,8.05,8.3099,7.8925,8.25,230010,0
2016-02-18,8.22,8.28,7.72,7.83,156333,0
2016-02-19,7.78,7.9336,7.5,7.85,165799,0
2016-02-22,7.85,8.15,7.68,7.7,222214,0
2016-02-23,7.72,7.93,7.27,7.32,332378,0
2016-02-24,7.19,7.47,7.02,7.45,180701,0
2016-02-25,7.46,7.68,7.22,7.45,87773,0
2016-02-26,7.48,7.6,7.3,7.47,115750,0
2016-02-29,7.5,7.66,7.28,7.31,141957,0
2016-03-01,7.42,7.69,7.2,7.51,219022,0
2016-03-02,7.59,7.805,7.315,7.64,250971,0
2016-03-03,7.61,7.81,7.51,7.65,200363,0
2016-03-04,7.61,8.03,7.48,7.82,212392,0
2016-03-07,7.76,8.32,7.75,8.17,216790,0
2016-03-08,8.1,8.26,7.92,7.94,185063,0
2016-03-09,7.94,8.41,7.52,8.3,658337,0
2016-03-10,8.42,8.7,8.17,8.25,536701,0
2016-03-11,8.25,8.7,8.25,8.66,490532,0
2016-03-14,8.87,8.88,8.46,8.76,367153,0
2016-03-15,8.24,8.9,7.58,8.45,1293689,0
2016-03-16,8.84,8.88,8.09,8.37,514196,0
2016-03-17,8.39,8.39,7.82,8.15,433609,0
2016-03-18,8.22,8.72,8.15,8.66,530796,0
2016-03-21,8.65,8.95,8.64,8.72,327527,0
2016-03-22,8.68,8.985,8.62,8.9,251676,0
2016-03-23,8.85,8.93,8.42,8.5,231298,0
2016-03-24,8.5,8.82,8.31,8.67,180897,0
2016-03-28,8.65,8.786,8.405,8.68,107249,0
2016-03-29,8.6,9.01,8.3674,9.01,341462,0
2016-03-30,9.08,9.25,8.78,8.92,382128,0
2016-03-31,8.94,9.38,8.878,9.01,439392,0
2016-04-01,8.91,9.35,8.781,9.3,287660,0
2016-04-04,9.3,9.73,9.29,9.54,270367,0
2016-04-05,9.4,9.82,9.3,9.62,255118,0
2016-04-06,9.62,9.99,9.62,9.785,264319,0
2016-04-07,9.76,9.95,9.614,9.68,192787,0
2016-04-08,9.72,9.72,9.35,9.56,104578,0
2016-04-11,9.63,9.75,9.38,9.53,114698,0
2016-04-12,9.51,9.75,9.2,9.49,149336,0
2016-04-13,9.55,9.8,9.39,9.73,222299,0
2016-04-14,9.75,9.98,9.51,9.89,147427,0
2016-04-15,9.82,9.98,9.55,9.94,166503,0
2016-04-18,9.84,9.95,9.62,9.69,119898,0
2016-04-19,9.72,9.85,9.37,9.42,90179,0
2016-04-20,9.4,9.57,9.17,9.33,131363,0
2016-04-21,9.35,9.85,9.34,9.55,137535,0
2016-04-22,9.53,9.77,9.32,9.69,119955,0
2016-04-25,9.71,9.738,9.45,9.55,68047,0
2016-04-26,9.51,9.64,9.2,9.4,184568,0
2016-04-27,9.41,9.4819,9.22,9.34,131883,0
2016-04-28,9.37,9.76,9.22,9.41,141399,0
2016-04-29,9.41,9.6,9.23,9.39,128425,0
2016-05-02,9.39,9.54,9.19,9.5,286513,0
2016-05-03,9.42,9.61,9.3,9.36,126733,0
2016-05-04,9.34,9.43,9.02,9.18,222562,0
2016-05-05,9.2,9.22,9.01,9.04,234541,0
2016-05-06,8.54,8.89,7.6,8.36,789199,0
2016-05-09,8.28,8.64,8.2,8.27,263002,0
2016-05-10,8.28,8.51,8.21,8.34,354361,0
2016-05-11,8.29,8.5,7.98,8.01,204680,0
2016-05-12,8.08,8.08,7.55,7.71,216979,0
2016-05-13,7.66,7.9,7.66,7.78,117870,0
2016-05-16,7.77,8.255,7.72,8.23,153749,0
2016-05-17,8.18,8.41,8.02,8.09,202339,0
2016-05-18,8.01,8.305,8.01,8.21,104536,0
2016-05-19,8.17,8.3,7.92,8.06,66096,0
2016-05-20,8.07,8.36,7.98,8.25,119373,0
2016-05-23,8.24,8.59,8.18,8.4,117203,0
2016-05-24,8.41,8.71,8.285,8.62,183528,0
2016-05-25,8.63,9.15,8.49,8.93,439717,0
2016-05-26,8.95,8.97,8.56,8.83,143787,0
2016-05-27,8.87,8.92,8.64,8.8,153884,0
2016-05-31,8.81,9.1,8.75,8.91,251808,0
2016-06-01,8.9,9.05,8.83,9,148427,0
2016-06-02,8.8723,9.18,8.8723,9.08,228437,0
2016-06-03,9.08,9.08,8.54,8.84,161502,0
2016-06-06,8.85,8.98,8.655,8.76,196192,0
2016-06-07,8.67,8.78,8.51,8.6,221602,0
2016-06-08,8.59,8.75,8.48,8.66,156187,0
2016-06-09,8.6,8.72,8.45,8.48,124810,0
2016-06-10,8.4,8.55,8.3,8.38,85515,0
2016-06-13,8.31,8.6,8.23,8.41,149418,0
2016-06-14,8.37,8.55,8.22,8.35,119275,0
2016-06-15,8.35,8.7,8.35,8.49,99815,0
2016-06-16,8.41,8.63,8.32,8.56,100614,0
2016-06-17,8.56,8.56,7.91,7.96,303259,0
2016-06-20,7.99,7.99,7.23,7.58,741803,0
2016-06-21,7.58,7.6,7.25,7.41,447036,0
2016-06-22,7.33,7.69,7.1004,7.32,393602,0
2016-06-23,7.33,7.79,7.33,7.79,172027,0
2016-06-24,7.3,7.69,7.1101,7.47,175164,0
2016-06-27,7.23,7.45,7,7.24,238635,0
2016-06-28,7.23,7.79,7.23,7.67,203826,0
2016-06-29,7.76,7.76,7.31,7.42,326693,0
2016-06-30,7.43,7.54,7.3,7.48,129650,0
2016-07-01,7.52,7.81,7.31,7.63,110299,0
2016-07-05,7.55,7.8499,7.36,7.5,160016,0
2016-07-06,7.48,7.99,7.36,7.96,110085,0
2016-07-07,8.03,8.18,7.89,8.1,154690,0
2016-07-08,8.13,8.83,8.11,8.8,243172,0
2016-07-11,8.81,8.96,8.66,8.69,168085,0
2016-07-12,8.72,8.94,8.7,8.87,183180,0
2016-07-13,8.93,9.01,8.75,8.79,520010,0
2016-07-14,8.83,8.88,8.365,8.57,374325,0
2016-07-15,8.64,8.77,8.08,8.56,128601,0
2016-07-18,8.6,8.65,8.35,8.45,97067,0
2016-07-19,8.45,8.47,8.17,8.2,73207,0
2016-07-20,8.21,8.5,8.15,8.46,84182,0
2016-07-21,8.47,8.73,8.47,8.6,100281,0
2016-07-22,8.61,8.88,8.47,8.62,123755,0
2016-07-25,8.6,8.73,8.4838,8.57,68491,0
2016-07-26,8.55,8.73,8.5,8.71,83570,0
2016-07-27,8.71,9.21,8.71,9.18,231224,0
2016-07-28,9.17,9.18,8.91,9.01,115572,0
2016-07-29,9.01,9.01,8.83,8.95,97374,0
2016-08-01,8.94,9.21,8.83,8.98,144243,0
2016-08-02,8.96,9.1065,8.6,8.75,678257,0
2016-08-03,8.74,9,8.74,8.89,146946,0
2016-08-04,8.95,9.1,8.6,8.64,108553,0
2016-08-05,8.68,9.03,8.65,8.81,227574,0
2016-08-08,8.85,9.06,8.7,8.73,96662,0
2016-08-09,8.42,8.57,7.76,8,452547,0
2016-08-10,8.16,8.16,7.64,7.89,279440,0
2016-08-11,7.92,8.09,7.73,7.95,203451,0
2016-08-12,7.96,8.13,7.96,8.08,142169,0
2016-08-15,8.08,8.32,8.05,8.08,104783,0
2016-08-16,8.03,8.11,7.9,8,79517,0
2016-08-17,7.91,8,7.86,7.9,92466,0
2016-08-18,7.9,8.15,7.845,7.98,47315,0
2016-08-19,7.95,8.11,7.82,7.95,100461,0
2016-08-22,7.99,8.35,7.9,8.22,143299,0
2016-08-23,8.29,8.46,8.04,8.42,90962,0
2016-08-24,8.44,8.58,7.9621,8.04,127793,0
2016-08-25,8.02,8.28,7.93,8.09,79579,0
2016-08-26,8.16,8.23,7.9,8.11,119951,0
2016-08-29,8.03,8.23,7.9,8.12,91677,0
2016-08-30,8.1,8.32,8,8.3,96644,0
2016-08-31,8.28,8.4,7.89,8.13,133042,0
2016-09-01,8.12,8.17,7.95,8.11,81505,0
2016-09-02,8.13,8.23,7.91,8.23,72753,0
2016-09-06,8.23,8.5,8.15,8.38,491833,0
2016-09-07,8.44,8.61,8.23,8.45,160970,0
2016-09-08,8.46,8.53,8.15,8.405,107126,0
2016-09-09,8.23,8.39,8.181,8.28,168306,0
2016-09-12,8.2,8.52,8.2,8.49,108543,0
2016-09-13,8.37,8.5,8.2001,8.36,51414,0
2016-09-14,8.37,8.66,8.23,8.54,91920,0
2016-09-15,8.55,8.68,8.41,8.57,179433,0
2016-09-16,8.58,9.01,8.5,8.98,388033,0
2016-09-19,9.25,9.36,8.82,9.06,211056,0
2016-09-20,9.17,9.36,9.06,9.25,435573,0
2016-09-21,9.25,9.35,8.9,9.325,175219,0
2016-09-22,9.35,9.38,9.16,9.25,139122,0
2016-09-23,9.33,9.33,8.95,9.14,91173,0
2016-09-26,9.1,9.2899,8.95,8.98,112157,0
2016-09-27,9,9.25,8.95,9.09,79267,0
2016-09-28,9.08,9.14,8.9399,9.08,108897,0
2016-09-29,9.13,9.25,8.7,8.72,125671,0
2016-09-30,8.77,9.085,8.56,9.03,99986,0
2016-10-03,9.08,9.13,8.84,8.96,71112,0
2016-10-04,9.01,9.08,8.92,8.96,51816,0
2016-10-05,9.05,9.11,8.71,9.06,77403,0
2016-10-06,9.03,9.06,8.8,8.87,83506,0
2016-10-07,8.87,8.94,8.7001,8.86,100363,0
2016-10-10,8.9,9.1,8.84,9.08,128882,0
2016-10-11,8.97,9.01,8.6102,8.76,76815,0
2016-10-12,8.74,8.77,8.27,8.43,70925,0
2016-10-13,8.32,8.5,8.23,8.28,84294,0
2016-10-14,8.37,8.46,7.74,8.1,147846,0
2016-10-17,8.08,8.08,7.91,7.96,76441,0
2016-10-18,8.07,8.2,7.74,8.03,90060,0
2016-10-19,8.07,8.11,7.88,8.02,103214,0
2016-10-20,8,8.34,7.89,8.2,110189,0
2016-10-21,8.13,8.25,8.03,8.09,57659,0
2016-10-24,8.14,8.14,7.86,7.89,52528,0
2016-10-25,7.91,7.92,7.71,7.81,53181,0
2016-10-26,7.81,7.8201,7.67,7.71,66750,0
2016-10-27,7.78,7.86,7.53,7.63,90748,0
2016-10-28,7.59,7.705,7.4,7.58,122813,0
2016-10-31,7.61,7.84,7.43,7.52,100714,0
2016-11-01,7.5,7.59,7.43,7.49,88135,0
2016-11-02,7.48,7.74,7.31,7.33,99053,0
2016-11-03,7.38,7.5,7.16,7.19,125305,0
2016-11-04,7.24,7.59,7.24,7.37,124451,0
2016-11-07,7.57,7.87,7.44,7.84,159542,0
2016-11-08,7.84,7.98,7.67,7.8,109770,0
2016-11-09,8.21,8.65,7.9,8.63,265664,0
2016-11-10,8.83,9.2,8.57,8.61,356405,0
2016-11-11,8.66,8.88,8.4,8.77,372078,0
2016-11-14,8.87,8.96,8.74,8.9,448764,0
2016-11-15,9.14,9.14,8.63,8.65,247806,0
2016-11-16,8.6,8.99,8.57,8.85,188103,0
2016-11-17,8.72,9.04,8.72,8.98,252137,0
2016-11-18,9.03,9.04,8.84,8.96,135989,0
2016-11-21,8.93,9.02,8.81,8.99,111090,0
2016-11-22,9,9.05,8.88,8.98,120984,0
2016-11-23,8.89,9.1,8.77,9.09,126275,0
2016-11-25,9.17,9.17,9,9.09,46098,0
2016-11-28,9.06,9.06,8.8,8.91,105908,0
2016-11-29,8.95,8.98,8.79,8.84,65182,0
2016-11-30,8.89,9,8.6,8.61,69901,0
2016-12-01,8.65,8.79,8.45,8.48,92842,0
2016-12-02,8.47,8.6,8.22,8.47,65530,0
2016-12-05,8.56,8.75,8.445,8.5,113109,0
2016-12-06,8.52,8.63,8.445,8.56,105247,0
2016-12-07,8.42,8.49,8.13,8.38,84824,0
2016-12-08,8.37,8.53,8.26,8.52,111466,0
2016-12-09,8.61,8.79,8.53,8.57,114997,0
2016-12-12,8.47,8.59,8.3,8.33,133104,0
2016-12-13,8.34,8.535,8.1883,8.25,124812,0
2016-12-14,8.16,8.25,7.78,7.87,211555,0
2016-12-15,7.88,8.15,7.7972,8.07,192954,0
2016-12-16,8.09,8.34,8.09,8.3,261033,0
2016-12-19,8.26,8.525,8.26,8.35,106190,0
2016-12-20,10.6,10.7,9.36,9.97,2651127,0
2016-12-21,9.99,11.07,9.8701,10.19,906564,0
2016-12-22,10.19,10.7343,9.97,10.09,472699,0
2016-12-23,10.06,10.6,10.06,10.6,394840,0
2016-12-27,10.93,10.97,10.27,10.27,251896,0
2016-12-28,10.35,10.62,10.12,10.3,227483,0
2016-12-29,10.3,10.59,10.2313,10.35,104026,0
2016-12-30,10.41,10.52,10.24,10.41,159894,0
2017-01-03,10.66,10.67,9.92,10.5,371882,0
2017-01-04,10.61,10.6915,10.43,10.5,312039,0
2017-01-05,10.5,10.62,10.28,10.55,309669,0
2017-01-06,10.45,10.6601,10.45,10.55,407290,0
2017-01-09,10.52,10.65,10.44,10.48,232476,0
2017-01-10,10.48,10.555,10.26,10.47,148754,0
2017-01-11,10.29,10.45,9.9,10.19,357820,0
2017-01-12,10.13,10.25,9.83,10.05,273583,0
2017-01-13,10.11,10.24,9.86,9.94,187152,0
2017-01-17,9.93,10.12,9.62,9.7,176902,0
2017-01-18,9.73,9.81,9.62,9.73,167279,0
2017-01-19,9.74,9.76,9.41,9.53,163074,0
2017-01-20,9.54,9.68,9.4,9.53,113610,0
2017-01-23,9.43,9.5,9.07,9.28,152650,0
2017-01-24,9.29,9.652,8.96,9.49,352859,0
2017-01-25,9.48,9.7,9.38,9.67,139476,0
2017-01-26,9.67,9.81,9.56,9.78,155732,0
2017-01-27,9.78,9.92,9.71,9.88,159428,0
2017-01-30,9.83,10,9.6,9.8,183114,0
2017-01-31,9.7,10.1,9.58,10.03,197486,0
2017-02-01,10.05,10.05,9.8,9.91,114683,0
2017-02-02,9.86,9.86,9.51,9.66,188713,0
2017-02-03,9.75,10,9.67,10,95567,0
2017-02-06,9.97,10.09,9.91,10.01,284031,0
2017-02-07,10,10.07,9.78,9.88,159178,0
2017-02-08,9.81,9.81,9.6,9.69,118654,0
2017-02-09,9.74,9.89,9.66,9.84,131220,0
2017-02-10,9.85,9.99,9.63,9.86,135694,0
2017-02-13,9.95,10.23,9.82,9.99,486582,0
2017-02-14,10.11,10.2399,10.01,10.14,240374,0
2017-02-15,10.26,10.7,10.17,10.42,471477,0
2017-02-16,10.46,10.6,10.22,10.52,213837,0
2017-02-17,10.5,10.5,10.31,10.4,242769,0
2017-02-21,10.27,10.4592,9.93,10.14,164113,0
2017-02-22,10.13,10.15,9.955,10.01,119442,0
2017-02-23,9.99,10,9.78,9.93,125960,0
2017-02-24,9.85,9.98,9.775,9.94,128758,0
2017-02-27,9.91,10.24,9.91,10.16,208063,0
2017-02-28,10.2,10.24,9.95,10.02,207138,0
2017-03-01,10.18,10.25,9.94,10.2,215642,0
2017-03-02,10.15,10.55,9.99,10.13,247958,0
2017-03-03,10.17,10.27,10,10.23,188961,0
2017-03-06,10.11,10.3,9.9906,10.2501,429379,0
2017-03-07,9.8,9.82,8.5801,8.94,1323759,0
2017-03-08,9.08,9.11,8.65,8.96,383542,0
2017-03-09,9.02,9.32,8.96,9.26,296758,0
2017-03-10,9.36,9.44,9.1,9.28,360460,0
2017-03-13,9.2,9.4,9.13,9.31,427554,0
2017-03-14,9.27,9.27,9.01,9.14,267462,0
2017-03-15,9.16,9.45,9.1,9.28,198664,0
2017-03-16,9.32,9.54,9.13,9.31,157653,0
2017-03-17,9.24,9.37,9.16,9.26,195656,0
2017-03-20,9.27,9.35,9.13,9.26,119271,0
2017-03-21,9.29,9.31,8.8521,8.96,340391,0
2017-03-22,8.94,9.16,8.92,9.13,144825,0
2017-03-23,9.1,9.22,9.02,9.1,141870,0
2017-03-24,9.14,9.38,9.05,9.11,161475,0
2017-03-27,9.03,9.25,9.03,9.23,120473,0
2017-03-28,9.28,9.2988,9,9.16,145726,0
2017-03-29,9.17,9.21,9.1,9.14,112742,0
2017-03-30,9.16,9.25,9.05,9.23,194836,0
2017-03-31,9.21,9.29,9.18,9.2,103722,0
2017-04-03,9.21,9.24,8.94,8.97,317323,0
2017-04-04,8.96,9.02,8.69,8.8,289520,0
2017-04-05,8.84,9.18,8.76,9.09,331526,0
2017-04-06,9.1,9.17,8.83,9.15,189787,0
2017-04-07,9.13,9.19,9.02,9.18,220417,0
2017-04-10,9.18,9.38,9.17,9.25,169047,0
2017-04-11,9.23,9.29,9.0761,9.19,104183,0
2017-04-12,9.17,9.24,9.08,9.1,85977,0
2017-04-13,9.09,9.24,9.05,9.07,85426,0
2017-04-17,9.06,9.13,9.02,9.06,99460,0
2017-04-18,9.04,9.12,9,9.09,129722,0
2017-04-19,9.11,9.2,9.0301,9.12,140132,0
2017-04-20,9.14,9.22,9.05,9.13,136117,0
2017-04-21,9.11,9.29,9.03,9.1,178498,0
2017-04-24,9.2,9.4,9.16,9.31,171636,0
2017-04-25,9.38,9.53,9.34,9.37,509612,0
2017-04-26,11.94,13.94,11.0801,12.5,20868417,0
2017-04-27,12.6,13.49,12.5542,13.23,4809312,0
2017-04-28,13.36,13.92,13,13.18,2482892,0
2017-05-01,13.16,13.39,12.79,13.04,1039973,0
2017-05-02,12.99,13.09,12.21,12.8,746167,0
2017-05-03,12.7,12.95,12.61,12.79,460900,0
2017-05-04,12.81,12.93,12.541,12.8,295809,0
2017-05-05,12.88,12.88,12.47,12.62,306904,0
2017-05-08,12.62,12.8,12.33,12.42,357866,0
2017-05-09,12.4,12.51,12.28,12.44,331877,0
2017-05-10,12.1,12.38,11.79,12.13,737422,0
2017-05-11,12,12.27,11.91,12.16,462439,0
2017-05-12,12.17,12.73,12.12,12.69,496638,0
2017-05-15,12.73,13,12.66,12.9,788177,0
2017-05-16,14.86,15.88,14.68,15.01,6657598,0
2017-05-17,14.9,14.95,14.07,14.43,1527912,0
2017-05-18,14.47,14.73,14.05,14.39,728525,0
2017-05-19,14.42,14.72,14.14,14.25,426054,0
2017-05-22,14.24,14.325,13.7,13.93,425169,0
2017-05-23,13.9,14.039,13.64,13.95,389937,0
2017-05-24,13.92,14.26,13.7,14.24,435211,0
2017-05-25,14.3,14.37,13.84,13.85,317713,0
2017-05-26,13.8,13.831,13.36,13.43,321121,0
2017-05-30,13.37,13.52,13.02,13.47,297904,0
2017-05-31,13.53,13.65,13.15,13.4,224598,0
2017-06-01,13.5,13.56,13.22,13.5,313774,0
2017-06-02,13.51,14.03,13.47,13.82,283204,0
2017-06-05,13.77,13.83,13.13,13.2,291682,0
2017-06-06,13.15,13.43,13.05,13.38,275332,0
2017-06-07,13.36,13.47,13,13.2,245475,0
2017-06-08,13.16,13.59,13.12,13.44,218070,0
2017-06-09,13.46,14.17,13.28,13.92,439836,0
2017-06-12,13.95,14.36,13.67,13.81,391094,0
2017-06-13,13.82,14.26,13.761,14.1,267727,0
2017-06-14,14.11,14.75,14.11,14.33,370839,0
2017-06-15,14.23,14.42,13.88,14.37,434749,0
2017-06-16,14.23,14.54,13.91,14.11,1216118,0
2017-06-19,14.01,14.78,14.01,14.61,305696,0
2017-06-20,14.66,15.4,14.57,15.1,355931,0
2017-06-21,15.15,15.98,15.15,15.84,805128,0
2017-06-22,15.88,16.54,15.88,16.49,935501,0
2017-06-23,16.51,16.52,15.93,16.35,1428784,0
2017-06-26,16.49,16.49,15.96,16.3,357669,0
2017-06-27,16.24,16.44,15.63,15.69,327402,0
2017-06-28,15.75,16.15,15.375,15.5,536549,0
2017-06-29,14.5,15.14,14.32,15.1,2109579,0
2017-06-30,15.12,15.25,14.35,14.37,773157,0
2017-07-03,14.27,14.655,14.1,14.58,295382,0
2017-07-05,14.59,14.73,14.43,14.53,446791,0
2017-07-06,14.45,14.59,14.36,14.46,473872,0
2017-07-07,14.49,14.56,14.09,14.21,607648,0
2017-07-10,14.2,14.22,13.85,14,528773,0
2017-07-11,13.97,14.305,13.81,13.98,459781,0
2017-07-12,14.22,14.26,14.05,14.1,504493,0
2017-07-13,14.14,14.239,13.65,14.11,478884,0
2017-07-14,14.07,14.17,13.76,13.86,326440,0
2017-07-17,13.95,14.14,13.75,13.82,265536,0
2017-07-18,13.72,13.85,13.5,13.62,272243,0
2017-07-19,13.7,13.86,13.5,13.67,317734,0
2017-07-20,13.69,13.78,13.42,13.67,297845,0
2017-07-21,13.76,14.07,13.65,13.82,433208,0
2017-07-24,13.85,14.21,13.83,14.04,374091,0
2017-07-25,14.1,14.11,13.6911,13.78,391127,0
2017-07-26,13.86,14.18,13.6647,13.9,249097,0
2017-07-27,13.96,13.96,13.15,13.29,360597,0
2017-07-28,13.2,13.48,13.14,13.4,275292,0
2017-07-31,13.37,13.54,13.11,13.19,182601,0
2017-08-01,13.24,13.24,12.925,13.03,194484,0
2017-08-02,12.99,13.3,12.7839,13.14,188430,0
2017-08-03,13.16,13.18,12.96,13.04,143748,0
2017-08-04,13,13.279,12.97,13.2,136731,0
2017-08-07,13.23,13.23,12.96,13.06,187454,0
2017-08-08,13.07,13.82,12.99,13.62,278688,0
2017-08-09,13.76,14.68,13.72,13.95,828503,0
2017-08-10,13.89,14.08,13.26,13.59,203084,0
2017-08-11,13.6,14.38,13.58,14.29,361857,0
2017-08-14,14.35,14.74,14.3,14.63,393505,0
2017-08-15,14.69,15.52,14.601,15.16,396675,0
2017-08-16,15.16,15.42,15.11,15.25,292558,0
2017-08-17,15.24,15.35,14.971,15.01,309974,0
2017-08-18,14.79,15.26,14.79,14.99,263008,0
2017-08-21,15,15.135,14.7,14.96,205071,0
2017-08-22,15.03,15.145,14.95,15.03,256747,0
2017-08-23,14.9,15.25,14.9,15.11,267957,0
2017-08-24,15.13,15.865,15.13,15.81,536926,0
2017-08-25,16.16,16.64,15.955,16.44,698669,0
2017-08-28,16.6,16.97,16.26,16.8,613997,0
2017-08-29,16.64,17.05,16.5,16.71,913829,0
2017-08-30,16.6,16.99,16.53,16.57,431493,0
2017-08-31,16.67,16.99,16.62,16.74,438597,0
2017-09-01,16.81,17.12,16.65,16.85,343659,0
2017-09-05,16.88,17.04,16.33,16.36,292254,0
2017-09-06,16.39,16.73,16.35,16.45,277875,0
2017-09-07,16.46,16.57,16.26,16.46,382372,0
2017-09-08,16.47,16.98,16.1505,16.78,287281,0
2017-09-11,16.89,17.44,16.78,17.18,469095,0
2017-09-12,17.09,17.23,16.79,17.05,279306,0
2017-09-13,16.97,17.7,16.97,17.6,440213,0
2017-09-14,17.53,17.79,17.43,17.73,265356,0
2017-09-15,17.7,17.7,16.97,17.3,1854526,0
2017-09-18,17.27,17.69,17.16,17.29,429916,0
2017-09-19,17.35,17.7,17.2555,17.54,334025,0
2017-09-20,17.5,17.73,17.31,17.7,311739,0
2017-09-21,17.65,17.83,17.31,17.52,254483,0
2017-09-22,17.52,17.805,17.47,17.57,213976,0
2017-09-25,17.46,17.94,17.371,17.9,412200,0
2017-09-26,17.95,17.9897,17.24,17.53,539898,0
2017-09-27,17.88,19.0499,17.73,18.79,790146,0
2017-09-28,18.84,19.38,18.75,19.21,659087,0
2017-09-29,19.21,19.73,19.12,19.66,375529,0
2017-10-02,19.64,20.25,19.14,19.59,504449,0
2017-10-03,19.52,19.99,19,19.33,409277,0
2017-10-04,19.4,19.47,19.13,19.23,297370,0
2017-10-05,19.88,19.89,19.15,19.23,421441,0
2017-10-06,19.08,19.13,18.76,18.97,238094,0
2017-10-09,19.12,19.1799,18.72,18.74,205330,0
2017-10-10,18.75,19.01,18.68,18.94,193954,0
2017-10-11,18.93,19.15,18.81,18.98,284513,0
2017-10-12,18.9,19.26,18.9,19.26,317705,0
2017-10-13,19.36,19.36,18.46,18.51,233249,0
2017-10-16,18.44,18.78,18.1955,18.405,223595,0
2017-10-17,18.43,18.605,18.17,18.19,213298,0
2017-10-18,18.31,18.33,17.86,18,249337,0
2017-10-19,17.95,18.07,17.52,17.78,452600,0
2017-10-20,17.94,18.08,17.75,17.88,307725,0
2017-10-23,17.86,17.89,17.57,17.67,251480,0
2017-10-24,17.65,17.83,17.55,17.7,317520,0
2017-10-25,17.7,17.7,17.03,17.17,314955,0
2017-10-26,17.11,17.11,16.8,16.97,347434,0
2017-10-27,17.02,17.49,16.93,17.42,371351,0
2017-10-30,17.42,17.72,17.34,17.63,211454,0
2017-10-31,17.68,18.29,17.62,18.15,318201,0
2017-11-01,18.25,18.39,17.83,17.86,405268,0
2017-11-02,17.82,17.92,17.41,17.52,264182,0
2017-11-03,17.53,17.88,17.47,17.8,327130,0
2017-11-06,17.92,18.14,17.495,17.71,190746,0
2017-11-07,17.64,17.64,17.25,17.28,210970,0
2017-11-08,17.12,17.39,17.04,17.27,177568,0
2017-11-09,16.79,17.06,14.46,15.1,1251190,0
2017-11-10,15.04,15.73,14.85,15.49,674934,0
