Date,Open,High,Low,Close,Volume,OpenInt
2013-09-27,14.25,18.25,14.25,18.16,2129600,0
2013-09-30,19.38,19.38,16.21,16.55,479250,0
2013-10-01,16.65,16.77,16.31,16.63,112947,0
2013-10-02,16.96,16.96,16.5,16.6,122530,0
2013-10-03,17.33,17.33,16.34,16.94,146900,0
2013-10-04,17.1,17.1,16.72,17.07,89000,0
2013-10-07,17.24,17.45,16.8,16.94,53500,0
2013-10-08,17.05,17.48,16.33,16.86,375400,0
2013-10-09,16.82,17.14,16.31,16.78,73000,0
2013-10-10,16.95,17,16.55,16.71,36400,0
2013-10-11,17.44,17.44,16.61,16.79,41276,0
2013-10-14,17,17,16.59,16.87,41400,0
2013-10-15,16.92,17,16.5,16.56,95840,0
2013-10-16,16.65,16.93,16.55,16.67,12146,0
2013-10-17,16.53,16.9,16.5,16.68,24100,0
2013-10-18,17,17.39,16.71,16.93,163600,0
2013-10-21,18,18.19,17.21,17.81,113000,0
2013-10-22,18.2,18.44,17.9,17.96,162200,0
2013-10-23,18.05,18.51,17.55,18.11,41700,0
2013-10-24,18.3,18.74,18.02,18.55,98700,0
2013-10-25,18.75,18.81,18.28,18.72,33800,0
2013-10-28,18.9,19.02,18.56,19.02,76500,0
2013-10-29,19.5,19.7,18.78,19,55300,0
2013-10-30,19.7,20.55,19.02,20,223900,0
2013-10-31,20.19,21.74,19.78,20.78,196700,0
2013-11-01,21.5,21.5,20.8,21.25,79800,0
2013-11-04,21.88,22.77,21.5,22.34,111900,0
2013-11-05,23.6,23.6,22.27,22.4,70585,0
2013-11-06,23.18,23.18,21.35,22.17,55300,0
2013-11-07,22.19,22.63,20.25,21.2,96700,0
2013-11-08,21.05,21.93,20.58,21.93,42100,0
2013-11-11,23,23.41,21.66,23.292,135391,0
2013-11-12,24.5,25.5,22.79,23.406,373401,0
2013-11-13,23.5,25.21,23.5,23.97,163545,0
2013-11-14,24.85,26.42,24.25,25.78,235300,0
2013-11-15,25.75,27.66,25.75,26.71,137100,0
2013-11-18,27.85,28.94,27.01,27.3,294700,0
2013-11-19,28.11,28.13,25,27.38,101800,0
2013-11-20,27.15,27.84,26.5,27.47,58800,0
2013-11-21,27.64,27.64,26,27.02,53500,0
2013-11-22,26.83,27,25.6,26.72,51900,0
2013-11-25,26.7,26.85,26,26.84,25700,0
2013-11-26,26.57,26.98,26.05,26.49,20500,0
2013-11-27,26.51,26.97,26.51,26.75,10100,0
2013-11-29,26.98,26.98,26.1,26.36,19614,0
2013-12-02,26.12,28.32,26.11,27.23,82200,0
2013-12-03,28.35,28.35,27,27.68,19000,0
2013-12-04,27.7,27.994,26.18,27.89,24368,0
2013-12-05,27.9,28.44,27,27.1,54040,0
2013-12-06,27.14,28.44,26.77,28,46000,0
2013-12-09,28.1,31.06,28.05,29.91,150300,0
2013-12-10,30.1,30.5,29.45,30.2,82900,0
2013-12-11,29.64,29.96,27,29.42,217500,0
2013-12-12,29.57,33,29.1,32.35,142200,0
2013-12-13,32.72,34.67,32.58,33.44,107700,0
2013-12-16,34,35.12,32.25,32.95,117300,0
2013-12-17,32.36,32.38,27.19,28.59,265742,0
2013-12-18,28.49,29.5,27,29.21,161700,0
2013-12-19,29.33,31.1,29.07,30.86,67800,0
2013-12-20,30.36,30.48,29.1,29.6,53200,0
2013-12-23,30,30.5,29.22,29.74,50500,0
2013-12-24,29.74,30.35,29.406,29.87,20616,0
2013-12-26,29.83,30.78,29.51,30.15,35300,0
2013-12-27,30.22,30.42,29.85,30.28,29800,0
2013-12-30,30.28,30.31,28.9,28.9,21800,0
2013-12-31,29,29,26.7,27.01,145300,0
2014-01-02,26.97,28.355,26.86,27.6,94591,0
2014-01-03,27.82,28.77,27.78,28.07,51113,0
2014-01-06,28.45,28.89,27.52,27.53,55800,0
2014-01-07,27.63,28.25,26.7,27.19,60000,0
2014-01-08,27.75,28.2,27.1,27.96,65200,0
2014-01-09,28.07,28.5,27.25,27.41,24600,0
2014-01-10,27.34,27.35,26.7,26.91,41700,0
2014-01-13,27.25,28.88,26.13,27.87,86200,0
2014-01-14,27.95,28,26.86,27.56,60000,0
2014-01-15,27.83,27.83,27.21,27.4,21400,0
2014-01-16,27.5,29.68,27.19,29.16,196037,0
2014-01-17,29.3,30.37,28,29.1,91500,0
2014-01-21,29.38,30.4,28.47,28.89,49900,0
2014-01-22,29.67,29.77,28.49,29.5,30700,0
2014-01-23,29.48,29.48,28,28.21,32700,0
2014-01-24,28.01,28.44,25.68,26.07,88984,0
2014-01-27,25.62,26.43,24.27,25.6,122200,0
2014-01-28,25.627,26.23,25.21,25.98,40284,0
2014-01-29,25.89,26.35,25.07,25.41,74700,0
2014-01-30,26.13,26.49,25.54,26.47,32400,0
2014-01-31,26.1,26.68,25.4,25.59,19264,0
2014-02-03,25.8,25.8,23.55,24.26,79466,0
2014-02-04,24.51,24.86,24.17,24.45,21968,0
2014-02-05,23.99,24.47,23.3,24.25,47717,0
2014-02-06,24.5,24.9,24.01,24.27,46417,0
2014-02-07,24.41,24.7,24.3,24.55,17682,0
2014-02-10,24.77,25.47,24.65,25,58202,0
2014-02-11,25.72,26.27,25.51,25.65,39962,0
2014-02-12,26.34,26.34,24.96,25.6,39468,0
2014-02-13,25.81,26.97,23.94,25.72,89774,0
2014-02-14,26.5,27,25.227,25.34,26675,0
2014-02-18,25.47,26,25.35,25.78,41627,0
2014-02-19,25.94,26.1,25.57,25.71,34878,0
2014-02-20,26.41,26.75,25.95,26.5,44468,0
2014-02-21,26.69,27,26.02,26.84,61802,0
2014-02-24,26.99,27.655,26.84,27.55,68985,0
2014-02-25,27.73,28.5,27.111,27.67,79372,0
2014-02-26,28,28.004,27.5,27.69,56434,0
2014-02-27,27.45,29.75,27.4,29.25,109997,0
2014-02-28,28.01,28.29,27.4,27.9,2279611,0
2014-03-03,27.9,28.1,27.5,27.97,231883,0
2014-03-04,28.1,28.79,27.86,28.11,176545,0
2014-03-05,28.15,28.32,28.01,28.22,73546,0
2014-03-06,28.2,28.25,27.51,27.87,132281,0
2014-03-07,27.68,28.1,27,27.6,103279,0
2014-03-10,27.6,27.6,25.88,25.96,157278,0
2014-03-11,27.51,27.55,26.2,27.31,292033,0
2014-03-12,27.49,28.4,27.2,28.14,153412,0
2014-03-13,28.5,28.9,27.36,27.54,139843,0
2014-03-14,27.5,28.03,27.45,27.68,83920,0
2014-03-17,28.2,28.3,27.736,28.05,85634,0
2014-03-18,28.15,28.15,27.7,27.84,60545,0
2014-03-19,27.8,27.81,27.28,27.47,61415,0
2014-03-20,27.53,27.53,26.5,26.81,197047,0
2014-03-21,26.84,26.84,24.7,26,272984,0
2014-03-24,26.05,26.18,24.49,24.5,136150,0
2014-03-25,24.78,25.434,22.7,22.92,302333,0
2014-03-26,23,24.22,21.58,22.18,276300,0
2014-03-27,22.1,22.22,20.52,21.52,534294,0
2014-03-28,21.69,22.35,21.515,21.89,242565,0
2014-03-31,21.7,22.46,21.53,22.02,164402,0
2014-04-01,22.33,22.39,21.22,21.86,234428,0
2014-04-02,21.979,22.087,21.16,21.32,107421,0
2014-04-03,21.36,21.36,19.83,20.16,353520,0
2014-04-04,20.01,20.62,18.88,19.54,313575,0
2014-04-07,19.05,19.67,18.25,19.51,339492,0
2014-04-08,19.25,19.8,18.66,19.53,252800,0
2014-04-09,19.6,21.97,19.58,21.69,395724,0
2014-04-10,21.7,22,20.22,21.07,180333,0
2014-04-11,20.54,21.973,20.01,20.18,158155,0
2014-04-14,20.25,20.459,19.1,19.54,196647,0
2014-04-15,19.54,19.9,18.62,19.34,164037,0
2014-04-16,19.45,19.75,19,19.36,132136,0
2014-04-17,19.06,19.74,19.06,19.51,127793,0
2014-04-21,19.53,19.75,19.135,19.64,65756,0
2014-04-22,19.81,20.97,19.75,20.39,77576,0
2014-04-23,20.43,20.45,19.12,19.39,70036,0
2014-04-24,19.48,20.11,19.08,20.05,82706,0
2014-04-25,19.86,20.16,19.61,19.98,85984,0
2014-04-28,19.71,19.99,18.51,19.48,172353,0
2014-04-29,19.25,19.85,19.2,19.57,46259,0
2014-04-30,19.43,19.56,18.75,19.27,82693,0
2014-05-01,19.25,20.29,19.03,20.13,113639,0
2014-05-02,20.1,20.64,19.712,20.42,81200,0
2014-05-05,20.01,20.38,19.74,20.22,91206,0
2014-05-06,20.22,20.4,19.492,19.91,57726,0
2014-05-07,19.97,20.15,19.18,19.41,82722,0
2014-05-08,19.3,19.76,19.2,19.45,97771,0
2014-05-09,19.31,19.95,18.91,19.39,100285,0
2014-05-12,19.33,20.38,19.33,20.11,87040,0
2014-05-13,20.11,20.74,20.05,20.23,147107,0
2014-05-14,18.46,18.46,13.6,13.75,2523846,0
2014-05-15,14,14.17,13.7,13.75,465794,0
2014-05-16,13.99,13.99,12.1,12.9,569580,0
2014-05-19,13,14.1,12.5,14,619513,0
2014-05-20,13.95,14.3,13.421,14.03,221334,0
2014-05-21,14.1,14.42,14.03,14.38,172017,0
2014-05-22,14.37,14.47,14.01,14.28,215416,0
2014-05-23,14.35,14.64,14.13,14.44,154639,0
2014-05-27,14.7,14.75,14.23,14.53,181953,0
2014-05-28,14.52,14.898,14.485,14.65,152807,0
2014-05-29,14.79,14.9,14.57,14.7,143041,0
2014-05-30,14.6,14.84,14.6,14.65,124923,0
2014-06-02,14.6,14.81,14.11,14.54,188784,0
2014-06-03,14.51,14.71,14.33,14.65,53292,0
2014-06-04,14.49,14.78,14.43,14.59,296050,0
2014-06-05,14.56,14.75,14.228,14.46,216838,0
2014-06-06,14.55,14.69,13.84,14.17,198797,0
2014-06-09,13.87,14.475,13.86,14,159967,0
2014-06-10,14,14.12,13.79,13.87,95700,0
2014-06-11,13.79,14.09,13.61,13.65,84508,0
2014-06-12,13.55,13.9,13.5,13.54,125658,0
2014-06-13,13.56,13.69,13.065,13.15,102503,0
2014-06-16,13.24,13.68,13,13.43,111020,0
2014-06-17,13.34,13.55,13.26,13.51,76980,0
2014-06-18,13.41,13.65,13.2,13.32,67161,0
2014-06-19,13.206,13.58,13.206,13.23,74464,0
2014-06-20,13.19,13.71,13.19,13.71,70209,0
2014-06-23,13.81,13.89,13.22,13.28,67421,0
2014-06-24,13.26,13.5,13.2,13.23,22662,0
2014-06-25,13.16,13.3,13.08,13.17,35510,0
2014-06-26,13.13,13.3,13.1,13.18,34458,0
2014-06-27,13.18,14.05,13.15,13.92,63875,0
2014-06-30,13.8,13.88,13.5,13.57,38987,0
2014-07-01,13.61,13.94,13.61,13.83,32085,0
2014-07-02,13.86,14,13.55,13.86,56800,0
2014-07-03,13.85,14.27,13.85,14.24,29745,0
2014-07-07,14.09,14.68,14.07,14.67,66516,0
2014-07-08,14.51,14.94,14.15,14.9,147216,0
2014-07-09,14.91,15.02,14.55,14.88,95373,0
2014-07-10,14.53,15.04,14.52,15.03,77000,0
2014-07-11,15,15.08,14.52,14.93,77680,0
2014-07-14,15,15,14.5,14.85,145857,0
2014-07-15,14.88,15.02,14.42,14.87,169736,0
2014-07-16,14.96,15.04,14.413,14.9,84712,0
2014-07-17,14.79,14.91,14.4,14.62,77545,0
2014-07-18,14.46,14.655,14.4,14.44,79416,0
2014-07-21,14.42,14.49,13.61,14.4,136351,0
2014-07-22,14.36,14.72,14.038,14.42,54016,0
2014-07-23,14.5,14.68,14.48,14.68,65603,0
2014-07-24,14.62,14.85,14.501,14.76,61716,0
2014-07-25,14.74,15.226,14.58,15.15,79128,0
2014-07-28,14.92,15.25,14.82,15.15,114207,0
2014-07-29,15.05,15.224,14.56,14.84,112758,0
2014-07-30,14.9,15.26,14.809,14.96,78044,0
2014-07-31,14.85,15.1,14.42,14.75,71256,0
2014-08-01,14.51,15.05,14.45,15,85083,0
2014-08-04,14.92,15.4,14.71,14.98,114931,0
2014-08-05,10.4,10.4,9.01,9.11,1110461,0
2014-08-06,8.93,9.335,8.85,9.31,352878,0
2014-08-07,9.32,9.47,9.15,9.4,239676,0
2014-08-08,9.46,9.46,9.27,9.31,114629,0
2014-08-11,9.43,9.43,8.96,9.06,135670,0
2014-08-12,9.05,9.18,8.77,9.05,129224,0
2014-08-13,9.01,9.27,8.96,9.12,77322,0
2014-08-14,9.2,9.29,9.05,9.15,70122,0
2014-08-15,9.12,9.2699,8.88,9.07,81113,0
2014-08-18,9.1,9.2,8.88,8.93,43183,0
2014-08-19,8.91,9.11,8.88,9.05,53941,0
2014-08-20,9.01,9.224,8.55,8.67,107506,0
2014-08-21,8.918,8.918,8.58,8.83,48586,0
2014-08-22,8.77,9.202,8.71,9.11,53679,0
2014-08-25,9.12,9.25,8.91,8.94,59591,0
2014-08-26,9.06,9.06,8.7,8.98,34224,0
2014-08-27,8.95,9,8.77,8.83,22601,0
2014-08-28,8.75,9.048,8.72,8.87,21115,0
2014-08-29,8.9,9.056,8.71,8.76,28032,0
2014-09-02,8.72,8.86,8.52,8.58,75484,0
2014-09-03,8.67,8.75,8.5,8.57,45472,0
2014-09-04,8.62,8.65,8.23,8.45,61211,0
2014-09-05,8.39,8.56,8.24,8.36,35584,0
2014-09-08,8.27,8.66,8.2,8.38,154819,0
2014-09-09,8.45,8.52,8.3,8.47,79479,0
2014-09-10,8.41,8.48,8.31,8.38,25477,0
2014-09-11,8.34,8.5025,8.34,8.38,19674,0
2014-09-12,8.32,8.38,8.2,8.33,73545,0
2014-09-15,8.17,8.2799,8,8.17,64965,0
2014-09-16,8.24,8.24,7.92,8.07,36941,0
2014-09-17,8.07,8.113,8,8.03,21832,0
2014-09-18,8.05,8.11,7.91,7.97,28195,0
2014-09-19,7.93,7.96,7.7,7.7,40845,0
2014-09-22,7.64,7.7,7.407,7.46,30933,0
2014-09-23,7.415,7.912,7.415,7.57,35371,0
2014-09-24,7.61,7.8,7.1,7.21,182842,0
2014-09-25,7.17,7.71,6.83,6.96,126119,0
2014-09-26,7.51,7.51,6.93,7,54261,0
2014-09-29,6.91,7.215,6.6901,7,30396,0
2014-09-30,6.95,7.1299,6.615,6.68,61296,0
2014-10-01,6.65,6.73,6.35,6.71,54290,0
2014-10-02,6.67,6.81,6.5201,6.75,24951,0
2014-10-03,6.86,7.3,6.75,6.81,28452,0
2014-10-06,6.92,7.0699,6.65,6.82,34586,0
2014-10-07,6.9999,6.9999,6.8,6.82,8201,0
2014-10-08,6.77,6.96,6.7,6.95,5791,0
2014-10-09,6.87,6.92,6.5,6.52,47425,0
2014-10-10,6.75,6.75,6.513,6.54,18907,0
2014-10-13,6.54,7.62,6.54,6.7,73775,0
2014-10-14,6.55,7.05,6.55,6.88,16677,0
2014-10-15,6.91,7.25,6.65,6.77,29293,0
2014-10-16,6.7,6.74,6.505,6.505,11272,0
2014-10-17,6.5,6.81,6.5,6.64,10668,0
2014-10-20,6.7,7.12,6.4,6.43,80803,0
2014-10-21,6.5,6.65,6.45,6.55,59325,0
2014-10-22,6.5699,6.82,6.505,6.68,27002,0
2014-10-23,6.68,6.99,6.51,6.7,30518,0
2014-10-24,6.55,6.69,6.44,6.56,9433,0
2014-10-27,6.48,6.5,6.35,6.44,30543,0
2014-10-28,6.49,6.55,6.44,6.48,15474,0
2014-10-29,6.48,6.5,6.367,6.49,19476,0
2014-10-30,6.37,6.6,6.37,6.53,31825,0
2014-10-31,6.61,6.67,6.46,6.6,12034,0
2014-11-03,6.37,6.8,6.34,6.8,41742,0
2014-11-04,6.66,6.9,6.44,6.65,27509,0
2014-11-05,6.66,6.786,6.6,6.75,8651,0
2014-11-06,6.68,6.9,6.61,6.75,12888,0
2014-11-07,6.75,6.86,6.7,6.84,4879,0
2014-11-10,6.7,6.9,6.7,6.865,17092,0
2014-11-11,6.81,6.864,6.4,6.56,31280,0
2014-11-12,6.45,6.7,6.3501,6.67,23424,0
2014-11-13,6.5,7.268,6.5,7.01,69056,0
2014-11-14,7.11,7.5,6.95,7.27,57498,0
2014-11-17,7.88,8.64,7.323,8.36,283401,0
2014-11-18,8.45,8.54,8.08,8.25,49267,0
2014-11-19,8.53,8.75,8.05,8.4,54065,0
2014-11-20,8.43,8.6399,8,8.57,128058,0
2014-11-21,8.65,8.7,8.323,8.38,60935,0
2014-11-24,8.5,8.51,8.229,8.229,28498,0
2014-11-25,8.26,8.26,8.05,8.12,24948,0
2014-11-26,8.16,8.26,8.05,8.2,16130,0
2014-11-28,7.9,8.23,7.31,8.15,49244,0
2014-12-01,7.74,8.19,7.73,8.02,29025,0
2014-12-02,8.09,8.15,7.9,7.99,68787,0
2014-12-03,7.95,8,7.9,7.96,24815,0
2014-12-04,7.92,8.335,7.89,8.335,85199,0
2014-12-05,8.23,8.33,7.9,8.33,31182,0
2014-12-08,8.31,8.4,7.95,7.95,21206,0
2014-12-09,7.95,8.12,7.56,7.76,23008,0
2014-12-10,7.61,7.97,7.56,7.95,18761,0
2014-12-11,7.84,7.8599,7.63,7.79,22189,0
2014-12-12,7.79,8.0101,7.73,8,28397,0
2014-12-15,7.83,7.9,7.67,7.76,42166,0
2014-12-16,7.76,7.76,6.69,6.75,17702,0
2014-12-17,6.64,7.13,6.64,7.02,36119,0
2014-12-18,7.31,7.31,6.9,7.07,27112,0
2014-12-19,7.06,7.76,6.962,7.76,26020,0
2014-12-22,7.38,7.7,7.31,7.59,23133,0
2014-12-23,7.5,7.55,7.38,7.49,16006,0
2014-12-24,7.44,7.55,7.22,7.48,43986,0
2014-12-26,7.29,7.61,7.21,7.55,40196,0
2014-12-29,7.37,7.39,7.22,7.29,28613,0
2014-12-30,7.05,7.69,7.05,7.53,71268,0
2014-12-31,7.66,7.674,7.28,7.64,36396,0
2015-01-02,7.6,7.69,7.5401,7.68,4097,0
2015-01-05,7.69,7.744,7.4,7.4693,13735,0
2015-01-06,7.34,7.48,7.27,7.28,8406,0
2015-01-07,7.27,7.48,7.26,7.26,3359,0
2015-01-08,7.27,7.47,7.25,7.42,12762,0
2015-01-09,7.4,7.46,7.33,7.43,8440,0
2015-01-12,7.44,7.44,7.26,7.26,8091,0
2015-01-13,7.26,7.403,7.25,7.27,6168,0
2015-01-14,7.3,7.37,7.25,7.25,8680,0
2015-01-15,7.25,7.29,7.143,7.19,12162,0
2015-01-16,7.16,7.18,7.1,7.18,3770,0
2015-01-20,7.0602,7.26,7.0602,7.13,8752,0
2015-01-21,7.17,7.19,7.01,7.01,7386,0
2015-01-22,7.07,7.13,7,7,7468,0
2015-01-23,7.02,7.2388,7,7.09,17842,0
2015-01-26,7,7.1,7,7.02,7590,0
2015-01-27,7.055,7.07,7.015,7.05,6119,0
2015-01-28,7.1,7.1,6.82,6.9,20247,0
2015-01-29,6.8,6.8825,6.75,6.82,67511,0
2015-01-30,6.83,6.92,6.7101,6.87,10249,0
2015-02-02,6.85,7.07,6.66,6.75,10534,0
2015-02-03,6.76,6.95,6.76,6.84,16708,0
2015-02-04,6.78,6.78,6.5301,6.58,70638,0
2015-02-05,6.58,6.62,6.44,6.45,125158,0
2015-02-06,5.5,6.55,5.5,6.18,127665,0
2015-02-09,6.1,6.4,6,6.01,53020,0
2015-02-10,5.98,6.14,5.89,5.9,45937,0
2015-02-11,5.95,5.95,5.38,5.64,300270,0
2015-02-12,5.68,5.86,5.4201,5.7,89717,0
2015-02-13,5.69,6.25,5.51,5.68,100787,0
2015-02-17,5.88,6.95,5.88,6.895,130568,0
2015-02-18,6.91,7.4,6.51,6.91,469532,0
2015-02-19,6.39,6.81,5.75,6.58,140477,0
2015-02-20,6.6,7.07,6.2,7.06,49689,0
2015-02-23,7.4097,7.855,7.02,7.79,104842,0
2015-02-24,7.85,8,7.37,7.84,98434,0
2015-02-25,8.13,8.4,8,8.29,77348,0
2015-02-26,8.29,8.29,8,8.18,33905,0
2015-02-27,8.18,8.39,8.18,8.29,15436,0
2015-03-02,8.23,8.23,8.01,8.02,18300,0
2015-03-03,8,8.02,7.36,7.57,100800,0
2015-03-04,7.38,7.89,7.35,7.6,116900,0
2015-03-05,7.55,7.65,7.29,7.41,162900,0
2015-03-06,7.35,7.78,7.35,7.6,23100,0
2015-03-09,7.45,7.63,7,7.32,31900,0
2015-03-10,7.23,7.26,7,7.15,24600,0
2015-03-11,7.11,7.23,7.01,7.13,16800,0
2015-03-12,7.09,7.09,6.91,7,14000,0
2015-03-13,6.94,7.18,6.94,7.09,20800,0
2015-03-16,7.25,7.25,7,7.1,18900,0
2015-03-17,6.98,7.07,6.97,7.01,14900,0
2015-03-18,6.98,7.05,6.87,6.93,24700,0
2015-03-19,6.91,6.99,6.91,6.94,12500,0
2015-03-20,7.02,7.09,6.8,7.01,29000,0
2015-03-23,6.99,7.02,6.95,7.01,12100,0
2015-03-24,7.05,7.2,7,7.14,33300,0
2015-03-25,7.11,7.14,6.99,7.04,8200,0
2015-03-26,6.88,7,6.84,7,8800,0
2015-03-27,6.88,7.03,6.85,7.01,5100,0
2015-03-30,7.05,7.06,6.88,7.05,21900,0
2015-03-31,6.96,7.2,6.87,7.2,9400,0
2015-04-01,7.06,7.08,6.85,7.08,543500,0
2015-04-02,7.05,7.7,7.05,7.65,271400,0
2015-04-06,7.65,8.38,7.65,8.35,43300,0
2015-04-07,8.44,8.76,8.43,8.68,51173,0
2015-04-08,8.7,8.86,8.5,8.83,88500,0
2015-04-09,8.72,8.86,8.651,8.75,38696,0
2015-04-10,8.85,8.85,8.59,8.75,18000,0
2015-04-13,8.72,8.75,8.41,8.6,67900,0
2015-04-14,8.5,9.18,8.49,8.83,95400,0
2015-04-15,9.01,9.47,9.01,9.255,36821,0
2015-04-16,9.36,9.4,9.11,9.25,324876,0
2015-04-17,9.05,9.3,9.02,9.18,35700,0
2015-04-20,9.12,9.2,9.02,9.2,10474,0
2015-04-21,9.1,9.2,9.02,9.16,7873,0
2015-04-22,9.21,9.21,8.8201,8.92,18327,0
2015-04-23,8.92,9.21,8.89,9.21,6700,0
2015-04-24,9.18,9.24,9.14,9.16,6300,0
2015-04-27,8.86,9.12,8.86,8.99,12200,0
2015-04-28,8.94,9,8.9,8.97,13500,0
2015-04-29,8.91,8.99,8.91,8.92,3300,0
2015-04-30,8.91,9.16,8.5,9.06,39300,0
2015-05-01,9.05,9.06,8.81,8.87,11900,0
2015-05-04,8.8,8.94,8.8,8.8,9800,0
2015-05-05,8.79,9,8.7,8.99,319600,0
2015-05-06,8.96,9,8.92,8.95,18219,0
2015-05-07,9.18,9.18,8.61,9.08,12033,0
2015-05-08,9.18,9.18,8.95,9.05,7900,0
2015-05-11,8.76,9.17,8.67,8.67,20900,0
2015-05-12,8.61,8.91,8.61,8.85,10199,0
2015-05-13,9,9.09,8.8,9.07,13400,0
2015-05-14,9.1,9.1,8.85,8.87,11000,0
2015-05-15,8.88,9,8.85,9,6900,0
2015-05-18,9.05,9.23,9.05,9.19,28378,0
2015-05-19,9.22,9.24,8.96,9.12,32900,0
2015-05-20,9.16,9.2,9.02,9.1,4000,0
2015-05-21,9.16,9.56,9.15,9.56,37600,0
2015-05-22,9.56,9.59,9.24,9.59,45800,0
2015-05-26,9.6,9.95,9.36,9.52,25801,0
2015-05-27,9.76,10.09,9.58,10.09,54100,0
2015-05-28,10,10.25,9.91,10.22,29356,0
2015-05-29,10.03,10.3,10.03,10.3,28600,0
2015-06-01,10.3,10.83,10.3,10.45,25600,0
2015-06-02,10.29,10.54,10.29,10.5,14111,0
2015-06-03,10.6,10.65,10.4,10.6,18900,0
2015-06-04,10.47,10.63,10.4,10.46,34000,0
2015-06-05,10.46,10.47,10.25,10.38,22300,0
2015-06-08,10.48,10.53,10.23,10.46,23500,0
2015-06-09,10.41,10.47,10,10.1,23646,0
2015-06-10,10.02,10.18,9.6,9.74,25307,0
2015-06-11,9.77,9.77,8.78,9.25,205040,0
2015-06-12,9.05,9.47,8.81,9.41,18800,0
2015-06-15,9.21,9.41,9.06,9.07,11300,0
2015-06-16,8.94,9.48,8.85,8.93,18300,0
2015-06-17,9.08,9.08,8.81,8.88,21600,0
2015-06-18,8.76,8.93,8.66,8.82,15900,0
2015-06-19,9,9.22,8.81,9.13,29300,0
2015-06-22,8.9,9.09,8.9,9.01,16900,0
2015-06-23,8.92,9.25,8.92,9.14,13408,0
2015-06-24,9.2,9.47,9.2,9.4,8900,0
2015-06-25,9.45,9.99,8.9,9,21700,0
2015-06-26,8.92,9.08,8.9,9,9500,0
2015-06-29,8.86,8.86,8.36,8.48,47000,0
2015-06-30,8.5,8.5,8.22,8.35,25504,0
2015-07-01,8.35,8.47,8.1,8.12,45100,0
2015-07-02,8.1,8.35,7.85,8.25,37200,0
2015-07-06,8.25,8.25,7.84,8.2,26900,0
2015-07-07,7.17,8.57,7.17,8.57,28200,0
2015-07-08,8.46,8.77,7.89,8.23,8600,0
2015-07-09,8.29,8.48,7.93,8.27,8600,0
2015-07-10,8.59,8.59,8.01,8.08,20100,0
2015-07-13,8.1,8.32,8.1,8.23,6300,0
2015-07-14,8.16,8.31,8.05,8.1,12892,0
2015-07-15,8.08,8.08,7.91,7.975,8347,0
2015-07-16,7.93,7.95,7.68,7.74,9900,0
2015-07-17,7.77,7.77,7.51,7.66,6500,0
2015-07-20,7.81,7.84,7.63,7.82,6300,0
2015-07-21,7.74,7.78,7.37,7.46,6500,0
2015-07-22,7.7,8.17,7.38,8.1,24100,0
2015-07-23,8.3,8.43,8.08,8.16,13400,0
2015-07-24,8.11,8.11,7.58,7.75,17200,0
2015-07-27,7.85,7.99,7.85,7.99,10100,0
2015-07-28,7.93,7.93,7.64,7.79,6600,0
2015-07-29,7.95,7.95,7.68,7.78,3300,0
2015-07-30,7.77,8.55,7.71,8.51,16400,0
2015-07-31,8.42,8.42,8.1,8.11,5800,0
2015-08-03,8.08,8.08,7.7991,7.93,13803,0
2015-08-04,7.89,7.96,7.65,7.87,2900,0
2015-08-05,7.94,8.04,7.67,7.82,5200,0
2015-08-06,7.71,7.71,7.3,7.48,11700,0
2015-08-07,7.46,7.47,7.25,7.38,6300,0
2015-08-10,7.49,7.6,7.25,7.56,8300,0
2015-08-11,7.67,7.8,7.38,7.72,5590,0
2015-08-12,10.39,10.39,8.55,8.89,90900,0
2015-08-13,9.12,9.74,9,9.4,92200,0
2015-08-14,9.46,9.57,8.78,8.84,12200,0
2015-08-17,8.78,9.3,8.41,8.85,37200,0
2015-08-18,8.74,8.89,8.7,8.71,9200,0
2015-08-19,8.84,9.1,8.7,9,28100,0
2015-08-20,9.08,9.18,8.95,8.95,15300,0
2015-08-21,9,9.1,8.82,8.98,14900,0
2015-08-24,8.55,9.32,8.5,9.06,33972,0
2015-08-25,9.3,9.32,9.03,9.1,19400,0
2015-08-26,9.12,9.15,9.01,9.1,20600,0
2015-08-27,9.22,9.25,9.1,9.22,14900,0
2015-08-28,9.25,9.74,9.25,9.69,47600,0
2015-08-31,9.74,9.99,9.69,9.91,33400,0
2015-09-01,9.99,10.2,9.78,9.94,34600,0
2015-09-02,10,10.53,9.91,10.47,85400,0
2015-09-03,10.39,10.53,10.15,10.4,74700,0
2015-09-04,10.35,10.35,10.01,10.3,34800,0
2015-09-08,10.35,10.55,10.17,10.49,405300,0
2015-09-09,10.65,10.65,10.46,10.48,73600,0
2015-09-10,10.5,10.6,10.37,10.5,77774,0
2015-09-11,10.5,10.54,10.36,10.5,216100,0
2015-09-14,10.6,10.63,10.25,10.5,207500,0
2015-09-15,10.5,10.7,10.46,10.48,150900,0
2015-09-16,10.5,10.6,10.4,10.52,148500,0
2015-09-17,10.53,10.59,10.48,10.5,118908,0
2015-09-18,10.5,10.59,10.45,10.56,351600,0
2015-09-21,10.56,10.56,10.09,10.32,102500,0
2015-09-22,10.3,10.53,10.26,10.44,32800,0
2015-09-23,10.51,10.55,10.25,10.5,16700,0
2015-09-24,10.49,10.5,10.04,10.19,64419,0
2015-09-25,10.25,10.29,9.19,9.28,76700,0
2015-09-28,9.45,9.78,8.57,8.84,42667,0
2015-09-29,8.76,9.24,8.5,8.6,122900,0
2015-09-30,8.75,9.13,8.67,9.05,56600,0
2015-10-01,9.22,9.39,9,9.33,15300,0
2015-10-02,9.19,9.47,9.11,9.27,23200,0
2015-10-05,9.19,9.56,9.031,9.36,46833,0
2015-10-06,9.41,9.42,9.21,9.33,11100,0
2015-10-07,9.32,9.67,8.9,9.67,10900,0
2015-10-08,9.6,9.61,9.21,9.33,15200,0
2015-10-09,9.04,9.21,8.9,8.92,22600,0
2015-10-12,9.01,9.01,8.31,8.47,48395,0
2015-10-13,8.14,8.59,8,8.52,37400,0
2015-10-14,8.44,8.71,8.39,8.48,122000,0
2015-10-15,8.7,9.03,8.46,8.79,19500,0
2015-10-16,8.77,8.87,8.58,8.79,22700,0
2015-10-19,8.77,9.07,8.67,8.89,14800,0
2015-10-20,8.49,8.94,8.49,8.74,3800,0
2015-10-21,8.74,8.97,8.67,8.87,5000,0
2015-10-22,8.81,9.09,8.72,8.76,10500,0
2015-10-23,8.64,8.93,8.6,8.86,17000,0
2015-10-26,8.81,8.85,8.38,8.84,18700,0
2015-10-27,8.96,9.18,8.77,8.85,15200,0
2015-10-28,9,9.2,8.42,9,30300,0
2015-10-29,9.03,9.58,8.66,9.03,28900,0
2015-10-30,9.03,9.45,8.82,9.31,19500,0
2015-11-02,9.22,9.47,9.04,9.09,25976,0
2015-11-03,9.01,9.25,8.81,9.2,20600,0
2015-11-04,9.01,9.22,8.89,9.02,25576,0
2015-11-05,9.05,9.17,8.86,9.07,24800,0
2015-11-06,8.97,9.2,8.23,9.1,21100,0
2015-11-09,9,9,8.7,8.78,14392,0
2015-11-10,8.66,9,8.48,8.53,42700,0
2015-11-11,8.78,9.48,8.69,9.16,57800,0
2015-11-12,9.25,9.48,8.81,9.27,31800,0
2015-11-13,9.55,9.81,9.24,9.81,35500,0
2015-11-16,9.99,10,9.37,9.75,20700,0
2015-11-17,9.75,10.1,9.55,10.1,37500,0
2015-11-18,10.03,10.12,9.72,10.07,70400,0
2015-11-19,9.73,10.11,9.73,10.1,63900,0
2015-11-20,10.1,10.1,9.93,10.05,80000,0
2015-11-23,10.08,10.15,9.9,10.08,51000,0
2015-11-24,10.19,10.19,9.76,9.94,46600,0
2015-11-25,9.79,10.12,9.78,10.01,17000,0
2015-11-27,9.93,10.05,9.9,10,10000,0
2015-11-30,10,10.08,9.78,10.02,45100,0
2015-12-01,10,10,9.87,9.9,35843,0
2015-12-02,9.89,10.1,9.81,9.89,92038,0
2015-12-03,9.95,9.98,9.74,9.79,49506,0
2015-12-04,9.72,10,9.64,9.89,20900,0
2015-12-07,9.96,9.96,9.5,9.62,38000,0
2015-12-08,9.37,9.8,9.2521,9.68,24926,0
2015-12-09,9.7,9.97,9.6,9.93,21500,0
2015-12-10,9.95,9.95,9.6,9.83,16000,0
2015-12-11,9.49,10,9.46,9.97,23500,0
2015-12-14,9.73,9.95,9.53,9.62,27226,0
2015-12-15,9.62,9.96,9.6,9.91,42500,0
2015-12-16,9.81,10,9.8,9.9,33800,0
2015-12-17,9.88,10,9.88,9.99,67500,0
2015-12-18,9.99,10,9.95,10,35500,0
2015-12-21,9.97,10,9.88,9.99,38400,0
2015-12-22,9.87,9.98,9.69,9.9,35058,0
2015-12-23,9.84,10,9.82,9.96,44300,0
2015-12-24,9.87,10,9.87,10,37701,0
2015-12-28,9.93,10,9.74,10,32035,0
2015-12-29,10,10,9.85,9.96,24799,0
2015-12-30,9.91,10.3185,9.86,9.93,175861,0
2015-12-31,9.86,9.91,9.54,9.8,26891,0
2016-01-04,9.32,9.86,9.3177,9.67,42358,0
2016-01-05,9.95,10,9.41,9.83,142002,0
2016-01-06,9.7,9.79,9.57,9.65,14991,0
2016-01-07,9.57,9.76,9.38,9.62,34102,0
2016-01-08,9.94,9.94,8.76,9.155,114584,0
2016-01-11,8.83,9.13,8.69,8.96,93478,0
2016-01-12,9.83,9.83,8.81,8.96,28830,0
2016-01-13,9.32,9.32,8.73,8.97,35543,0
2016-01-14,8.85,9.09,8.56,8.66,34115,0
2016-01-15,8.79,8.84,8.35,8.82,37684,0
2016-01-19,8.91,8.95,8.44,8.77,18900,0
2016-01-20,8.64,8.77,8.61,8.66,12264,0
2016-01-21,8.75,8.75,8.39,8.4,17091,0
2016-01-22,8.49,8.53,8.02,8.38,44680,0
2016-01-25,8.37,8.76,8.37,8.76,18985,0
2016-01-26,8.59,8.72,8.38,8.62,23553,0
2016-01-27,8.53,8.63,8.3746,8.63,22325,0
2016-01-28,8.54,8.72,8.41,8.69,28873,0
2016-01-29,8.76,9.08,8.724,8.98,8577,0
2016-02-01,8.97,9.26,8.85,9.16,3997,0
2016-02-02,9,9.15,8.72,9.1,220981,0
2016-02-03,9.04,9.15,9,9.15,94522,0
2016-02-04,9.2,9.72,9.18,9.63,38892,0
2016-02-05,9.69,10,8.99,9.81,23787,0
2016-02-08,9.86,9.86,9.39,9.54,25094,0
2016-02-09,9.64,9.64,9.365,9.56,25332,0
2016-02-10,9.5,9.5,9.06,9.33,107489,0
2016-02-11,9.28,9.38,8.94,8.94,14326,0
2016-02-12,9.32,9.49,8.84,9.15,16484,0
2016-02-16,8.95,9.5,8.52,8.68,51636,0
2016-02-17,7.01,8.37,7.01,8.02,73823,0
2016-02-18,8.2,8.2,6.6,8.02,31262,0
2016-02-19,8.02,8.6299,8.02,8.62,27222,0
2016-02-22,8.5,8.555,8.24,8.3,29853,0
2016-02-23,8.25,8.38,8,8.19,53920,0
2016-02-24,8,8.09,7.96,8.01,21399,0
2016-02-25,8.07,8.2,8.01,8.14,17827,0
2016-02-26,8.23,8.29,8.16,8.19,32945,0
2016-02-29,8.064,8.29,7.96,8.12,7389,0
2016-03-01,8.14,8.21,8.14,8.14,4275,0
2016-03-02,8.25,8.75,8.21,8.69,28959,0
2016-03-03,8.8899,8.8899,8.35,8.51,21580,0
2016-03-04,8.546,8.62,8.42,8.6,11024,0
2016-03-07,8.74,8.74,8.25,8.3,14735,0
2016-03-08,8.38,8.38,8.05,8.23,14969,0
2016-03-09,8.2,8.2,8,8,5235,0
2016-03-10,8.1,8.35,8,8.3,27637,0
2016-03-11,8.38,8.71,8.38,8.54,16851,0
2016-03-14,8.38,8.54,7.815,8.37,33055,0
2016-03-15,8.059,8.52,8.059,8.29,22194,0
2016-03-16,8.4,8.6199,8.29,8.31,26402,0
2016-03-17,8.33,8.48,8.12,8.23,21024,0
2016-03-18,8.7,8.7,8.05,8.26,14348,0
2016-03-21,8.34,8.54,8.22,8.28,15143,0
2016-03-22,8.3,8.5,8.11,8.38,14040,0
2016-03-23,8.3,8.3,8.17,8.26,14657,0
2016-03-24,8.34,8.6,8.0201,8.58,18349,0
2016-03-28,8.46,8.73,8.175,8.59,10635,0
2016-03-29,8.3246,9.05,8.3246,8.88,25573,0
2016-03-30,8.8,9,8.8,8.93,9349,0
2016-03-31,8.99,9.03,8.99,9.03,10575,0
2016-04-01,8.96,9.07,8.41,8.55,36390,0
2016-04-04,8.55,8.7,8.48,8.7,15319,0
2016-04-05,8.83,8.83,8.66,8.69,4869,0
2016-04-06,8.67,8.86,8.51,8.55,11816,0
2016-04-07,8.45,8.61,8.06,8.16,12302,0
2016-04-08,8.525,8.8,8.45,8.8,14320,0
2016-04-11,8.68,8.94,8.41,8.54,9140,0
2016-04-12,8.32,8.8,8.32,8.77,10367,0
2016-04-13,8.66,8.79,8.5291,8.58,7070,0
2016-04-14,8.5,8.68,8.11,8.52,19495,0
2016-04-15,8.5,8.73,8.5,8.56,3640,0
2016-04-18,8.53,8.65,8.31,8.52,31426,0
2016-04-19,8.51,8.6899,8.27,8.6,23378,0
2016-04-20,8.51,8.68,8.29,8.66,13223,0
2016-04-21,8.57,8.68,8.57,8.63,2264,0
2016-04-22,8.69,8.71,8.58,8.65,802,0
2016-04-25,8.58,8.58,8.35,8.41,2700,0
2016-04-26,8.51,8.51,8.23,8.4,26700,0
2016-04-27,8.48,8.55,8.1996,8.53,15874,0
2016-04-28,8.55,8.73,8.0501,8.6,10439,0
2016-04-29,8.17,8.65,8.17,8.64,13800,0
2016-05-02,8.7,8.75,8.53,8.72,12959,0
2016-05-03,8.2101,8.76,8.2101,8.72,8562,0
2016-05-04,8.61,8.72,8.16,8.48,16348,0
2016-05-05,8.29,8.41,8.29,8.35,9909,0
2016-05-06,8.4,8.4,7.751,8.09,4753,0
2016-05-09,8.26,8.39,7.98,8.19,22367,0
2016-05-10,8.5,8.5,8.06,8.18,15412,0
2016-05-11,8.23,8.23,7.81,8.03,3390,0
2016-05-12,7.99,8.14,7.78,8.015,404350,0
2016-05-13,8.42,8.42,8,8.15,6994,0
2016-05-16,8.13,8.14,7.48,7.67,14956,0
2016-05-17,7.82,7.915,7.52,7.59,7365,0
2016-05-18,7.75,8.11,7.75,7.89,44371,0
2016-05-19,8,8.6299,7.9,8.19,85970,0
2016-05-20,8.2,8.41,8.07,8.14,55359,0
2016-05-23,8.07,8.25,7.75,8,69440,0
2016-05-24,8.12,8.18,7.82,7.99,65217,0
2016-05-25,7.95,8.23,7.85,8.08,56029,0
2016-05-26,8.02,8.1999,8.02,8.18,48198,0
2016-05-27,8.15,8.265,8.12,8.1892,72575,0
2016-05-31,8.26,8.3,8.11,8.2,34853,0
2016-06-01,8.2,8.25,8.11,8.16,29082,0
2016-06-02,8.12,8.23,8.11,8.13,39261,0
2016-06-03,8.26,8.26,7.86,8.05,77313,0
2016-06-06,8.13,8.3,7.95,8.06,48167,0
2016-06-07,7.99,8.32,7.83,8.2,296218,0
2016-06-08,8.1,8.3,7.81,8.02,49217,0
2016-06-09,8.24,8.3,7.8721,7.99,132392,0
2016-06-10,7.91,8.18,7.79,8.02,677882,0
2016-06-13,8.02,8.17,7.93,7.99,22458,0
2016-06-14,7.98,8.15,7.94,8.14,31748,0
2016-06-15,8.17,8.36,8,8,64334,0
2016-06-16,8.05,8.57,8.05,8.4,67501,0
2016-06-17,8.52,8.6,8.27,8.36,26496,0
2016-06-20,8.24,8.25,7.9,8,153509,0
2016-06-21,8,8.47,8,8.38,92712,0
2016-06-22,8.36,8.56,8.35,8.44,488447,0
2016-06-23,8.1,8.75,8.1,8.64,54319,0
2016-06-24,7.82,8.32,7.82,8.1,25361,0
2016-06-27,7.99,8.09,7.91,7.92,17829,0
2016-06-28,7.85,8.04,7.73,7.78,21201,0
2016-06-29,7.86,8.14,7.76,8.02,57913,0
2016-06-30,8.03,8.51,7.86,8.36,86128,0
2016-07-01,8.06,8.6,7.945,8.53,16775,0
2016-07-05,8.18,8.68,8.028,8.59,10321,0
2016-07-06,8.54,8.61,8.43,8.53,11116,0
2016-07-07,8.32,8.5,8.16,8.35,6972,0
2016-07-08,8.3,8.67,8.2201,8.63,12271,0
2016-07-11,8.34,8.64,8.34,8.62,11643,0
2016-07-12,8.49,8.61,8.49,8.54,8140,0
2016-07-13,8.36,8.59,8.3201,8.52,24311,0
2016-07-14,8.55,8.74,7.84,8.63,10772,0
2016-07-15,8.63,8.7,8.51,8.65,6038,0
2016-07-18,8.62,8.7,8.54,8.69,8895,0
2016-07-19,8.62,8.79,8.57,8.6,12593,0
2016-07-20,8.66,8.99,8.53,8.98,10991,0
2016-07-21,9,9.22,8.27,8.55,41842,0
2016-07-22,8.49,8.98,8.39,8.91,8905,0
2016-07-25,8.89,8.9,8.8,8.89,6446,0
2016-07-26,8.89,9.15,8.89,9.09,14103,0
2016-07-27,9.06,9.24,8.9,9,15667,0
2016-07-28,9.06,9.12,8.9,9.01,1976,0
2016-07-29,8.96,9.14,8.6,9.13,29313,0
2016-08-01,8.88,9.3,8.8478,9.3,17182,0
2016-08-02,9.32,9.32,8.98,9.07,22605,0
2016-08-03,9.06,9.2,8.995,9.07,16944,0
2016-08-04,9.11,9.18,8.9601,9.14,5118,0
2016-08-05,8.95,9.1399,8.85,9.01,51817,0
2016-08-08,8.95,9.15,8.81,9.06,15401,0
2016-08-09,8.2,8.73,8.2,8.46,121589,0
2016-08-10,8.59,8.6999,8.5,8.55,30796,0
2016-08-11,8.56,8.56,8.21,8.27,39356,0
2016-08-12,8.21,8.27,8.07,8.1,44893,0
2016-08-15,8.13,8.255,7.79,7.9,24235,0
2016-08-16,7.84,7.9,7.25,7.25,67726,0
2016-08-17,7.31,7.68,7.18,7.26,64340,0
2016-08-18,7.2,7.44,6.93,7.24,142537,0
2016-08-19,7.29,7.79,7.11,7.74,29778,0
2016-08-22,7.77,8.03,7.63,8.01,46618,0
2016-08-23,7.99,8.15,7.98,8.03,28331,0
2016-08-24,7.96,8.08,7.82,7.87,24921,0
2016-08-25,7.69,8,7.69,7.83,20612,0
2016-08-26,7.83,7.98,7.41,7.83,18140,0
2016-08-29,7.89,7.92,7.58,7.61,6899,0
2016-08-30,7.51,7.71,7.25,7.42,30791,0
2016-08-31,7.42,7.56,7.26,7.37,6448,0
2016-09-01,7.38,7.59,7.3,7.33,10891,0
2016-09-02,7.38,7.4,7.22,7.3,24869,0
2016-09-06,7.37,7.66,7.175,7.56,43434,0
2016-09-07,7.56,7.989,7.56,7.57,66232,0
2016-09-08,7.55,7.6799,7.3066,7.6,14058,0
2016-09-09,7.54,7.67,7.27,7.28,11600,0
2016-09-12,7.2,7.21,7,7.04,24078,0
2016-09-13,7.03,7.18,7.02,7.07,10972,0
2016-09-14,7.06,7.14,7.035,7.13,4578,0
2016-09-15,7.08,7.25,7.02,7.16,23061,0
2016-09-16,7.12,7.25,7.04,7.2,12962,0
2016-09-19,7.17,7.54,7.145,7.41,27572,0
2016-09-20,7.46,7.46,7.3,7.32,8044,0
2016-09-21,7.38,7.579,7.32,7.33,2888,0
2016-09-22,7.34,7.36,7.11,7.11,38284,0
2016-09-23,7.15,7.25,6.91,6.91,17412,0
2016-09-26,6.93,6.98,6.76,6.92,29106,0
2016-09-27,6.96,7.26,6.92,7,36595,0
2016-09-28,6.9301,7.1,6.72,6.8499,25322,0
2016-09-29,6.8,7.06,6.8,6.96,35000,0
2016-09-30,7.06,7.2,6.83,6.98,57564,0
2016-10-03,7.01,7.1799,7.01,7.06,11240,0
2016-10-04,7.01,7.05,6.9,6.91,9854,0
2016-10-05,6.9,7.04,6.87,6.95,7502,0
2016-10-06,6.98,7.31,6.8601,7.22,19059,0
2016-10-07,6.95,7.19,6.95,7.12,4800,0
2016-10-10,7.12,7.4,7.12,7.4,3483,0
2016-10-11,7.25,7.25,7.1,7.1,4092,0
2016-10-12,7.14,7.14,7.09,7.09,1544,0
2016-10-13,7.15,7.49,7.15,7.4499,16081,0
2016-10-14,7.45,7.45,7.33,7.43,6310,0
2016-10-17,7.22,7.44,7.1676,7.28,3318,0
2016-10-18,7.35,7.35,7.21,7.26,2575,0
2016-10-19,7.21,7.39,7.2,7.39,11433,0
2016-10-20,7.37,7.37,7.1301,7.17,12209,0
2016-10-21,7.23,7.23,7.15,7.2,11313,0
2016-10-24,7.13,7.14,6.68,6.94,36736,0
2016-10-25,6.83,6.95,6.76,6.94,35293,0
2016-10-26,6.8,6.89,6.78,6.84,1305,0
2016-10-27,6.81,6.9,6.73,6.85,16839,0
2016-10-28,7.02,7.02,6.7,6.7,2591,0
2016-10-31,6.75,6.95,6.75,6.8,18229,0
2016-11-01,7,7,6.85,6.85,3858,0
2016-11-02,6.75,6.75,6.35,6.5,6181,0
2016-11-03,6.5,6.9,6.5,6.7,9585,0
2016-11-04,6.85,6.85,6.25,6.3,18525,0
2016-11-07,6.3,6.4,6.3,6.35,50675,0
2016-11-08,6.35,6.4,6.3,6.4,21715,0
2016-11-09,6.3,6.65,6.21,6.6,16711,0
2016-11-10,6.85,6.9,6.7,6.7,2714,0
2016-11-11,6.75,6.8,6.7,6.75,4817,0
2016-11-14,6.7,6.95,6.7,6.75,4488,0
2016-11-15,6.9,6.9,5.65,5.95,53890,0
2016-11-16,5.2,5.85,5.2,5.5,210724,0
2016-11-17,5.2,5.7,5.2,5.7,82453,0
2016-11-18,5.75,5.9,5.6,5.6,13767,0
2016-11-21,5.65,6,5.4,5.75,88554,0
2016-11-22,5.9,6.1,5.8,6.05,42984,0
2016-11-23,5.95,6.305,5.95,6.15,11368,0
2016-11-25,6.2,6.25,6.2,6.25,833,0
2016-11-28,6.3,6.45,6.25,6.3,23871,0
2016-11-29,6.4,6.4,6.2,6.3,57754,0
2016-11-30,6.35,6.4,6.25,6.35,14336,0
2016-12-01,6.4,6.65,6.3,6.35,17824,0
2016-12-02,6.3,6.55,6.2,6.3,21792,0
2016-12-05,6.25,6.55,6.25,6.3,66653,0
2016-12-06,6.2,6.4,6.15,6.3,79554,0
2016-12-07,6.3,6.4,6.15,6.25,117932,0
2016-12-08,6.2,6.3,6.15,6.25,532558,0
2016-12-09,6.35,6.4,5.8,5.9,59826,0
2016-12-12,5.95,6.3,5.95,6.2,89890,0
2016-12-13,6.2,6.3,6.2,6.225,21567,0
2016-12-14,6.15,6.5,6.1,6.4,125235,0
2016-12-15,6.3,6.5,6.15,6.35,50774,0
2016-12-16,6.4,6.6,6.35,6.4,14341,0
2016-12-19,6.45,6.6,6.35,6.4,8769,0
2016-12-20,6.35,6.4,6.25,6.4,10573,0
2016-12-21,6.45,6.55,6.3,6.45,21443,0
2016-12-22,6.35,6.6,6.25,6.4,16409,0
2016-12-23,6.5,6.65,6.45,6.65,14065,0
2016-12-27,6.7,6.75,6.6,6.6,11808,0
2016-12-28,6.6,6.65,6.5,6.65,50681,0
2016-12-29,6.65,6.7,6.55,6.6,75314,0
2016-12-30,6.6,6.75,6.45,6.55,75758,0
2017-01-03,6.5,6.55,6.3,6.45,177393,0
2017-01-04,6.5,6.8,6.475,6.8,39495,0
2017-01-05,6.8,7.05,6.6,7,36095,0
2017-01-06,6.95,7.25,6.75,7.2,72898,0
2017-01-09,7.25,7.65,7.25,7.45,53938,0
2017-01-10,7.6,7.75,7.5,7.7,19457,0
2017-01-11,7.8,7.85,7.65,7.8,36833,0
2017-01-12,7.7,7.9,7.7,7.75,18565,0
2017-01-13,7.8,7.95,7.6,7.85,14975,0
2017-01-17,7.75,7.9,7.4,7.85,27634,0
2017-01-18,7.65,7.95,7.65,7.8,29820,0
2017-01-19,7.7,7.9,7.6,7.9,12445,0
2017-01-20,7.9,7.95,7.85,7.95,14235,0
2017-01-23,7.75,7.95,7.75,7.9,32521,0
2017-01-24,7.95,8.1,7.8,8.1,16420,0
2017-01-25,8,8.15,7.9,8.05,29554,0
2017-01-26,7.85,8.05,7.85,8.05,29349,0
2017-01-27,8.05,8.15,7.85,8.075,12018,0
2017-01-30,7.95,8.35,7.85,8.15,39970,0
2017-01-31,8.05,8.35,8.05,8.25,57722,0
2017-02-01,8.15,8.35,8.1,8.35,25565,0
2017-02-02,8.3,8.3,8.2,8.25,17012,0
2017-02-03,8.25,8.5,8.25,8.3,32804,0
2017-02-06,7.95,8.3,7.85,8.25,63774,0
2017-02-07,8.15,8.4,8.0425,8.3,31750,0
2017-02-08,8.3,8.6,8.3,8.6,20292,0
2017-02-09,8.55,8.6,8.5,8.5,2442,0
2017-02-10,8.5,8.6,8.45,8.45,13048,0
2017-02-13,8.55,8.55,8.45,8.55,30186,0
2017-02-14,8.6,9.1,8.55,9,140061,0
2017-02-15,9.3,9.3,8.855,9.1,29231,0
2017-02-16,8.85,9.05,8.75,9.025,7967,0
2017-02-17,8.95,9.1,8.95,8.95,6466,0
2017-02-21,9.05,9.1,9,9,10141,0
2017-02-22,9,9.1,9,9.1,12973,0
2017-02-23,9.15,9.15,9.0747,9.125,6107,0
2017-02-24,9.15,9.15,9.1,9.15,1871,0
2017-02-27,9.05,9.1,8.95,9.05,43991,0
2017-02-28,9,9.05,8.9,8.975,15781,0
2017-03-01,9,9.3,9,9.3,20349,0
2017-03-02,9.2,9.3,9.1,9.1,3954,0
2017-03-03,8.85,9.25,8.85,9.25,14090,0
2017-03-06,9.05,9.05,8.9,8.925,4535,0
2017-03-07,8.875,9,8.775,8.9,14149,0
2017-03-08,8.95,9.15,8.95,9.1,5363,0
2017-03-09,9.15,9.2,8.8,9.2,29044,0
2017-03-10,9.2,9.25,8.95,9.15,9418,0
2017-03-13,9.1,9.15,8.95,9.1,20620,0
2017-03-14,9,9.15,9,9.1,4716,0
2017-03-15,9.1,9.15,9.0663,9.15,1180,0
2017-03-16,9.05,9.15,9.05,9.1,13167,0
2017-03-17,9.15,9.15,9.05,9.15,4060,0
2017-03-20,9.05,9.1,8.8,9.1,77583,0
2017-03-21,8.95,9.1,8.85,8.85,5509,0
2017-03-22,8.9,8.9,8.45,8.7,7431,0
2017-03-23,8.5,8.8,8.5,8.8,2070,0
2017-03-28,8.6,8.6,8.45,8.55,3660,0
2017-03-29,8.5,8.5,8.15,8.25,24849,0
2017-03-30,8.2,8.6,8.2,8.6,16583,0
2017-03-31,8.55,8.8,8.55,8.8,3152,0
2017-04-03,8.85,8.85,8.4,8.5,12403,0
2017-04-04,8.45,8.45,8.3,8.3,3328,0
2017-04-05,8.1,8.1,7.9,8,47364,0
2017-04-06,7.95,8.25,7.95,8.05,13028,0
2017-04-07,8.05,8.05,7.9,8.025,9856,0
2017-04-10,8,8.25,7.9,8.25,6199,0
2017-04-11,8.05,8.35,8.05,8.15,3443,0
2017-04-12,8.1,8.2,8,8.05,2640,0
2017-04-13,8,9,8,8.7,25847,0
2017-04-17,8.75,9.05,8.7142,8.95,4494,0
2017-04-18,8.95,9.1,8.6,8.95,10092,0
2017-04-19,9,9.05,8.85,9.025,18071,0
2017-04-20,9,9.1,8.85,8.95,11731,0
2017-04-21,8.95,9.1,8.95,9.1,5809,0
2017-04-24,9,9.1,8.95,8.95,6842,0
2017-04-25,9.1,9.1,8.95,8.95,7476,0
2017-04-26,8.8,9,8.75,8.95,12789,0
2017-04-27,8.9,9,8.655,8.85,4602,0
2017-04-28,8.8,8.8,8.6,8.6,1726,0
2017-05-01,8.6,8.85,8.6,8.7,1993,0
2017-05-02,8.8,8.8,8,8.6,20228,0
2017-05-03,8.65,8.65,8.55,8.55,2447,0
2017-05-04,8.55,8.55,8.45,8.5,3606,0
2017-05-05,8.45,8.65,8.45,8.65,5436,0
2017-05-08,8.6,8.6,8.55,8.55,668,0
2017-05-09,8.6,8.6,8.4,8.45,4665,0
2017-05-10,8.25,8.3,7.9,8.2,72981,0
2017-05-11,8.15,8.8,8.15,8.75,15112,0
2017-05-12,8.8,8.9,8.7,8.7,10029,0
2017-05-15,8.65,8.65,8.5,8.6,4203,0
2017-05-16,8.5,8.65,8.25,8.25,15415,0
2017-05-17,8.25,8.5773,8.15,8.25,9107,0
2017-05-18,8.3,8.35,8.25,8.25,2084,0
2017-05-19,8.255,8.35,8.15,8.35,2295,0
2017-05-22,8.2,8.2524,8.1,8.15,9128,0
2017-05-23,8.1,8.2,8,8.05,12672,0
2017-05-24,8.05,8.3,8,8.25,2261,0
2017-05-25,8.3,8.35,8.25,8.3,4579,0
2017-05-26,8.25,8.25,8.1,8.15,9170,0
2017-05-30,8.2,8.2,8.1,8.1,1500,0
2017-05-31,8.05,8.1,8,8.1,6673,0
2017-06-01,8.1,8.15,8.1,8.1,400,0
2017-06-02,8.2,8.25,8.05,8.1,3946,0
2017-06-05,8,8.2854,8,8.2,12273,0
2017-06-06,8.15,8.15,8,8.1,13697,0
2017-06-07,8.05,8.15,7.95,8,17550,0
2017-06-08,8,8.1,8,8,5422,0
2017-06-09,8,8.05,8,8,4365,0
2017-06-12,8,8,7.9,8,29682,0
2017-06-13,8.15,8.15,8,8,974,0
2017-06-14,7.95,8.1,7.95,8,8214,0
2017-06-15,8,8.14,8,8,3702,0
2017-06-16,8,8.1,8,8,10159,0
2017-06-19,8.15,8.25,8.1,8.1,5610,0
2017-06-20,8,8.15,8,8.15,4056,0
2017-06-21,8.15,8.15,8,8,2872,0
2017-06-22,8,8.05,7.95,8,16113,0
2017-06-23,8,8.15,8,8,3551,0
2017-06-26,8,8.1,8,8,1006,0
2017-06-27,8,8.15,8,8.15,4836,0
2017-06-28,8.15,8.15,8,8.05,1674,0
2017-06-29,8.1,8.1,8,8.05,2059,0
2017-06-30,8.0373,8.1,8,8.1,3482,0
2017-07-03,8,8.1,7.75,8,53823,0
2017-07-05,7.3,8,6.55,7.95,14559,0
2017-07-06,6.3,7.75,6.3,7.65,5600,0
2017-07-07,7.825,7.95,7.825,7.85,1828,0
2017-07-10,7.75,7.8,7.7,7.8,705,0
2017-07-11,7.8,7.8,7.8,7.8,100,0
2017-07-12,7.75,7.75,7.06,7.5,51118,0
2017-07-13,7.5,7.7,7.5,7.6,6548,0
2017-07-14,7.6,7.6,7.1,7.25,19073,0
2017-07-17,7.1724,7.1724,6.85,7.1,60074,0
2017-07-18,6.8,7.1,6.8,6.85,8091,0
2017-07-19,6.65,6.95,6.65,6.8,52564,0
2017-07-20,6.9,6.9,6.85,6.85,5197,0
2017-07-21,6.95,6.95,6.75,6.85,278340,0
2017-07-24,6.85,7.1,6.85,7.1,168285,0
2017-07-25,7.2792,7.8,7.2792,7.8,29442,0
2017-07-26,7.8,8.05,7.8,7.95,17994,0
2017-07-27,8,8.1,7.95,8,30300,0
2017-07-28,8,8.05,7.95,8,28585,0
2017-07-31,8.2,8.5,7.95,8.45,216093,0
2017-08-01,8.6,9.55,8.6,9.4,626903,0
2017-08-02,9.4,9.9,9.4,9.8,105386,0
2017-08-03,9.9,9.95,9.75,9.95,30657,0
2017-08-04,9.99,10.55,9.85,9.85,32139,0
2017-08-07,10.05,10.25,9.85,9.95,36746,0
2017-08-08,10,10,9.75,9.9,30216,0
2017-08-09,9.8,9.85,9.8,9.8,41418,0
2017-08-10,9.85,9.95,9.775,9.9,37380,0
2017-08-11,9.95,10.35,9.8,9.9,12125,0
2017-08-14,10.05,10.2,9.75,9.95,11008,0
2017-08-15,10,10.55,10,10.3,19550,0
2017-08-16,10.1,10.3,10,10.1,23308,0
2017-08-17,10.3,10.625,10.15,10.5,42358,0
2017-08-18,10.45,10.65,10.3,10.55,24810,0
2017-08-21,10.55,10.945,10.55,10.8,36165,0
2017-08-22,11.1,11.5,10.75,10.75,49060,0
2017-08-23,10.75,11.2,10.725,11,2146065,0
2017-08-24,12.35,12.35,11.55,11.75,101070,0
2017-08-25,11.6,11.7,11.45,11.5,62338,0
2017-08-28,11.4,11.74,11.1,11.45,76971,0
2017-08-29,11.4,11.5,11.3,11.45,29646,0
2017-08-30,11.45,11.7,11.05,11.4,45564,0
2017-08-31,11.5,11.65,11.4,11.5,61679,0
2017-09-01,11.5,11.6,11.35,11.35,232682,0
2017-09-05,11.35,11.5,11.3,11.45,68899,0
2017-09-06,11.35,11.6,11.35,11.55,15974,0
2017-09-07,11.55,12.15,11.525,11.95,18466,0
2017-09-08,11.94,11.94,11.75,11.8,15544,0
2017-09-11,11.7,11.8,11.6,11.7,19449,0
2017-09-12,11.8,11.8,11.55,11.65,10280,0
2017-09-13,11.55,11.8,11.55,11.7,5110,0
2017-09-14,11.7,11.8,11.5,11.75,6566,0
2017-09-15,11.6,11.65,11.2496,11.3,37260,0
2017-09-18,11.2,11.5,11.2,11.4,29967,0
2017-09-19,11.45,11.6,11.2,11.25,81648,0
2017-09-20,11.2,11.45,11.2,11.35,11620,0
2017-09-21,11.35,11.5,10.75,10.9,41814,0
2017-09-22,11.15,11.3,11.15,11.3,10860,0
2017-09-25,11.15,11.4,10.95,11.15,32609,0
2017-09-26,11,11.3,11,11.2,20381,0
2017-09-27,11.1,11.25,11,11.25,39608,0
2017-09-28,11.2,11.5,11.2,11.5,17317,0
2017-09-29,11.4,11.5,11.4,11.5,4889,0
2017-10-02,11.45,11.5,11.3,11.4,11713,0
2017-10-03,11.35,11.4,11.2,11.3,3420,0
2017-10-04,11.3,11.4,11.1,11.25,17951,0
2017-10-05,11.25,11.5,11.25,11.4,56833,0
2017-10-06,11.35,11.5,11.1,11.15,39131,0
2017-10-09,11.15,11.2,11.1,11.1,3970,0
2017-10-10,11.05,11.2,11.05,11.2,1327,0
2017-10-11,11.1,11.25,10.85,11.1,31569,0
2017-10-12,10.71,10.9,10.55,10.8,10458,0
2017-10-13,11.1,11.25,10.8,11.25,12084,0
2017-10-16,11.05,11.2,10.95,10.95,8726,0
2017-10-17,11.1,11.1,10.825,11.1,18025,0
2017-10-18,11.3,11.3,11.05,11.15,17326,0
2017-10-19,11.15,11.25,10.55,11.2,13789,0
2017-10-20,11.2,11.25,11.05,11.15,15561,0
2017-10-23,11.05,11.2,10.89,11.15,20307,0
2017-10-24,11.2,11.2,11.05,11.162,32501,0
2017-10-25,11.15,11.3,11.15,11.15,20702,0
2017-10-26,11.25,11.25,10.75,10.8,12891,0
2017-10-27,10.85,11.3,10.8,11.25,31428,0
2017-10-30,11.8,11.85,11.7,11.85,3235110,0
2017-10-31,11.8,11.8,11.7,11.75,1469378,0
2017-11-01,11.8,11.8,11.7,11.8,282968,0
2017-11-02,11.75,11.85,11.75,11.8,23272,0
2017-11-03,11.75,11.85,11.75,11.8,198454,0
2017-11-06,11.75,11.85,11.75,11.75,217272,0
2017-11-07,11.75,11.8,11.75,11.75,226587,0
2017-11-08,11.75,11.8,11.75,11.8,77579,0
2017-11-09,11.75,11.8,11.75,11.8,34527,0
2017-11-10,11.8,11.8,11.775,11.8,15653,0
