Date,Open,High,Low,Close,Volume,OpenInt
2013-04-18,17,20,16.9,19.25,8931209,0
2013-04-19,19.25,20.92,18.98,20.25,1970979,0
2013-04-22,20.9,21.85,19.62,20.06,495086,0
2013-04-23,20.25,20.86,20.06,20.6,711192,0
2013-04-24,20.77,21.09,19.61,20.36,521536,0
2013-04-25,20.33,20.75,20.2,20.72,481525,0
2013-04-26,20.99,20.99,20.36,20.44,445883,0
2013-04-29,20.35,20.53,19.9,20.18,448580,0
2013-04-30,20.01,20.25,20,20.15,103077,0
2013-05-01,20,20.21,19.9,20,92822,0
2013-05-02,19.93,20.28,19.6,20.2,618700,0
2013-05-03,20,20.25,19.6,19.75,989677,0
2013-05-06,19.52,19.86,19.5,19.69,225855,0
2013-05-07,19.63,20.25,19.55,20.01,436060,0
2013-05-08,19.8,20.22,19.1,19.54,666977,0
2013-05-09,19.1,19.8,19.1,19.49,165011,0
2013-05-10,19.26,20.75,19.05,20.66,882178,0
2013-05-13,20.38,22,20.29,21.84,689314,0
2013-05-14,22,23.97,21.98,23.29,535589,0
2013-05-15,23.2,24,23,23.49,286593,0
2013-05-16,23.71,24.11,23,23.46,303474,0
2013-05-17,23.41,23.82,22.3,23.04,601934,0
2013-05-20,23.15,23.99,22.09,23.27,462541,0
2013-05-21,23.4,24.79,23.21,24.42,898035,0
2013-05-22,24.72,25.85,23.81,24.84,1991715,0
2013-05-23,24.33,25.23,22.42,24.4,693429,0
2013-05-24,24.38,26.8,24.1,24.41,368747,0
2013-05-28,24.8,25.07,24.04,24.19,392174,0
2013-05-29,23.83,24.33,23.55,24.27,499806,0
2013-05-30,24.26,25.26,24.24,24.56,485129,0
2013-05-31,24.47,25.12,24.19,24.37,117785,0
2013-06-03,24.21,24.21,22.59,23.25,828055,0
2013-06-04,23.13,23.3,22.18,22.62,238267,0
2013-06-05,22.67,23.1,21.62,22.93,711955,0
2013-06-06,22.89,23.38,22.69,23.34,163693,0
2013-06-07,23.56,23.82,22.77,22.97,124115,0
2013-06-10,22.96,23.2,21.96,22.34,136480,0
2013-06-11,22.16,22.3,21.6,21.94,136231,0
2013-06-12,22.22,22.46,20.93,21,266262,0
2013-06-13,20.85,21.25,20.26,21,552403,0
2013-06-14,21.07,21.32,21,21.03,182500,0
2013-06-17,21.89,22.05,20.66,21.02,135253,0
2013-06-18,21.1,21.45,20.65,21.06,179685,0
2013-06-19,20.95,21.13,20.82,21.08,179925,0
2013-06-20,20.85,21.24,19.84,20.58,342221,0
2013-06-21,20.53,20.65,20.13,20.3,439761,0
2013-06-24,20.09,20.66,19.9,20.36,239139,0
2013-06-25,20.64,20.64,19.94,20.4,183462,0
2013-06-26,20.63,20.85,20.28,20.34,366556,0
2013-06-27,20.42,20.62,19.92,20.01,314951,0
2013-06-28,20.15,20.23,19.7,20,1233720,0
2013-07-01,20.13,20.37,19.67,19.85,270367,0
2013-07-02,19.9,20.14,19.83,20.11,138514,0
2013-07-03,19.92,20.33,19.92,20.16,24694,0
2013-07-05,20.31,20.93,20.19,20.84,84702,0
2013-07-08,20.96,21.31,20.85,20.9,131638,0
2013-07-09,21.02,21.79,20.83,21.7,508217,0
2013-07-10,21.75,22.12,21.34,21.69,152876,0
2013-07-11,21.9,22.07,21.28,21.61,253971,0
2013-07-12,21.56,21.97,21.33,21.78,160045,0
2013-07-15,21.37,21.92,20.4,21.44,949519,0
2013-07-16,21.51,21.85,20.79,21.17,475728,0
2013-07-17,20.9,21.84,20.08,21.48,465119,0
2013-07-18,21.42,21.94,21.31,21.85,638946,0
2013-07-19,21.97,23.37,21.68,22.73,818325,0
2013-07-22,22.73,22.98,22.4,22.57,136232,0
2013-07-23,22.56,22.85,22.16,22.17,156401,0
2013-07-24,22.32,22.75,21.51,21.97,118207,0
2013-07-25,21.98,22.09,21.24,21.3,124770,0
2013-07-26,21.21,22.09,21.13,21.68,92745,0
2013-07-29,21.59,21.75,21.14,21.38,162819,0
2013-07-30,21.43,21.79,21.17,21.59,90030,0
2013-07-31,21.52,22.12,21.27,21.44,266979,0
2013-08-01,21.48,22.88,21.33,22.5,744224,0
2013-08-02,22.58,24.87,22.58,24.09,460919,0
2013-08-05,23.96,25.05,23.68,24.27,290850,0
2013-08-06,24.1,24.21,23.28,23.47,193192,0
2013-08-07,23.53,24.04,23.5,23.86,176288,0
2013-08-08,24,24,23.68,23.78,47830,0
2013-08-09,23.75,24.45,23.67,24.09,94490,0
2013-08-12,24.09,24.79,23.99,24.5,206195,0
2013-08-13,24.41,24.84,24.41,24.66,89472,0
2013-08-14,24.6,25,23.79,24.16,299411,0
2013-08-15,24.2,24.63,23.58,23.71,104252,0
2013-08-16,23.75,24.18,22.94,23.49,156019,0
2013-08-19,23.87,24.05,22.63,22.68,175682,0
2013-08-20,22.84,23.95,22.78,23.88,132613,0
2013-08-21,23.89,24.31,23.22,24.3,177959,0
2013-08-22,24.29,24.5,23.74,23.93,198078,0
2013-08-23,24.03,24.59,23.52,23.54,87868,0
2013-08-26,23.66,24.27,23.38,23.71,78821,0
2013-08-27,23.52,24.26,23.02,23.28,195659,0
2013-08-28,23.39,23.66,22.8,22.96,151386,0
2013-08-29,23.34,23.4,22.59,22.63,101982,0
2013-08-30,22.65,23.17,22.65,22.83,94742,0
2013-09-03,22.97,23.53,22.56,23.19,214295,0
2013-09-04,23.05,23.85,22.91,23.01,239023,0
2013-09-05,23,23.45,22.82,23,75453,0
2013-09-06,23.02,23.31,22.76,22.87,36098,0
2013-09-09,22.97,23.67,22.85,23.06,330439,0
2013-09-10,23.09,23.43,22.64,23.2,270921,0
2013-09-11,23.15,23.59,22.86,22.9,109847,0
2013-09-12,22.95,23.45,22.62,23.27,183772,0
2013-09-13,23.35,23.58,22.92,23.5,256098,0
2013-09-16,23.71,24.34,23.52,24.31,207284,0
2013-09-17,24.42,25.06,23.93,24.72,179456,0
2013-09-18,24.69,25.83,24.65,25.15,317331,0
2013-09-19,25.14,25.25,24.59,24.86,335216,0
2013-09-20,24.97,25.06,24.03,24.42,1186017,0
2013-09-23,24.27,25.04,23.95,24.75,111956,0
2013-09-24,24.58,24.6,23.75,23.85,269141,0
2013-09-25,23.93,24.93,23.79,24.25,211093,0
2013-09-26,24.23,24.33,23.64,23.7,223686,0
2013-09-27,23.66,24.96,23.37,24.33,445269,0
2013-09-30,24.24,24.24,23.37,24,519242,0
2013-10-01,24.19,24.83,23.59,24.29,153081,0
2013-10-02,24.25,24.25,23.86,24.05,108139,0
2013-10-03,23.99,24.21,23.74,24.02,199843,0
2013-10-04,23.97,24.06,23.64,23.98,203392,0
2013-10-07,23.79,23.97,23.2,23.46,147388,0
2013-10-08,23.4,23.66,22.81,22.95,94510,0
2013-10-09,22.95,23,22.11,22.21,263928,0
2013-10-10,22.47,22.47,21.69,22.22,217643,0
2013-10-11,22.15,22.2,21.7,22.15,279863,0
2013-10-14,22.09,22.38,21.59,21.6,217924,0
2013-10-15,21.55,21.92,21.33,21.47,138364,0
2013-10-16,21.53,21.78,21.27,21.64,169941,0
2013-10-17,21.63,22.24,21.53,22.02,260047,0
2013-10-18,22.12,23.02,22.03,22.43,116444,0
2013-10-21,22.49,22.94,22.09,22.22,121990,0
2013-10-22,22.36,22.9,22.21,22.7,237849,0
2013-10-23,22.68,23.08,22.56,22.97,276485,0
2013-10-24,22.96,23.3,22.29,22.56,101915,0
2013-10-25,22.56,22.86,22.18,22.49,112921,0
2013-10-28,22.42,22.53,21.74,21.78,158960,0
2013-10-29,21.88,21.88,20.86,20.96,224680,0
2013-10-30,21.04,21.21,20.45,20.6,478863,0
2013-10-31,20.65,21.07,18.85,20.39,1063200,0
2013-11-01,20.19,20.7,20.14,20.45,156003,0
2013-11-04,20.35,20.35,19.57,19.85,524080,0
2013-11-05,19.61,19.81,19.22,19.63,323123,0
2013-11-06,19.71,20.08,19.47,19.5,193187,0
2013-11-07,19.5,19.65,18.8,19.09,172503,0
2013-11-08,19.13,19.29,18.85,19.01,346577,0
2013-11-11,18.82,19.16,18.65,19.01,216638,0
2013-11-12,19.02,19.22,18.77,19.05,171358,0
2013-11-13,19.04,19.96,19.04,19.84,107582,0
2013-11-14,19.81,20.1,19.68,20,97694,0
2013-11-15,20.05,20.45,20.05,20.3,116204,0
2013-11-18,20.39,20.56,20.02,20.33,125869,0
2013-11-19,20.33,20.66,20,20.08,81364,0
2013-11-20,20.1,20.35,19.87,20.13,64289,0
2013-11-21,20.13,20.59,19.92,20.36,131039,0
2013-11-22,20.41,21.35,20.39,21.32,256890,0
2013-11-25,21.4,21.43,20.87,20.91,114419,0
2013-11-26,20.87,21.29,20.7,21.07,136722,0
2013-11-27,21.17,21.75,21.03,21.65,110775,0
2013-11-29,21.62,21.75,21.48,21.63,48101,0
2013-12-02,21.61,22,21.39,21.45,104184,0
2013-12-03,21.39,21.65,21.22,21.47,105924,0
2013-12-04,21.42,22,21.24,21.54,188799,0
2013-12-05,21.64,21.8,21.36,21.54,83901,0
2013-12-06,21.72,22,21.41,21.59,71382,0
2013-12-09,21.58,22.06,21.51,21.66,100596,0
2013-12-10,21.59,22.17,21.51,21.58,97686,0
2013-12-11,21.68,22.04,21.45,21.9,130619,0
2013-12-12,21.84,21.94,21.45,21.47,75585,0
2013-12-13,21.47,21.86,21.46,21.57,47368,0
2013-12-16,21.45,21.74,21.06,21.42,168174,0
2013-12-17,21.49,22.05,21.2,21.95,337281,0
2013-12-18,21.95,22.21,21.58,22.2,229446,0
2013-12-19,22.1,22.35,21.93,22.07,110955,0
2013-12-20,22,22.1,21.82,21.84,163192,0
2013-12-23,21.92,22.2,21.48,21.75,89086,0
2013-12-24,22.14,22.14,21.82,22.03,14015,0
2013-12-26,21.94,22.07,21.83,21.91,32901,0
2013-12-27,21.9,22.1,21.44,21.84,45100,0
2013-12-30,21.82,22.38,21.82,22.16,67398,0
2013-12-31,22.1,22.55,21.92,22.54,268496,0
2014-01-02,22.49,22.77,22.03,22.65,174154,0
2014-01-03,22.5,22.5,21.73,22.42,258286,0
2014-01-06,22.42,22.42,21.78,22,180256,0
2014-01-07,21.96,22.39,21.84,22.35,209104,0
2014-01-08,22.26,22.4,21.54,22.05,244594,0
2014-01-09,22.13,22.29,21.68,22.11,294791,0
2014-01-10,22.09,22.09,21.82,21.99,244021,0
2014-01-13,21.91,22.13,21.71,21.9,88079,0
2014-01-14,22.02,22.28,21.79,21.93,388352,0
2014-01-15,21.8,22.16,21.8,21.91,127663,0
2014-01-16,21.86,22,21.8,21.99,364087,0
2014-01-17,21.91,22.07,21.68,21.77,51336,0
2014-01-21,21.85,21.98,21.66,21.73,250542,0
2014-01-22,21.71,21.88,21.14,21.66,103581,0
2014-01-23,21.62,21.82,21.1,21.5,70107,0
2014-01-24,21.06,21.42,20.95,21.16,137267,0
2014-01-27,21.08,21.29,20.27,20.4,186624,0
2014-01-28,20.4,20.73,20.25,20.48,114997,0
2014-01-29,20.46,20.52,19.57,19.73,263290,0
2014-01-30,19.94,20,19.49,19.55,124568,0
2014-01-31,19.47,19.98,19.09,19.98,169207,0
2014-02-03,19.8,19.93,19.26,19.48,202828,0
2014-02-04,19.45,19.68,19.3,19.46,157137,0
2014-02-05,19.55,19.87,19.4,19.62,85254,0
2014-02-06,20.79,21.4,20.5,21.04,288393,0
2014-02-07,21.15,21.37,21.06,21.3,291114,0
2014-02-10,21.22,21.35,20.86,21.31,178856,0
2014-02-11,21.28,21.61,21.03,21.37,88782,0
2014-02-12,21.44,21.9,21.37,21.78,124914,0
2014-02-13,21.66,22,21.49,21.89,165710,0
2014-02-14,21.92,22.29,21.66,21.97,206505,0
2014-02-18,22.17,22.17,21.69,21.91,186402,0
2014-02-19,21.27,22.31,21.27,22.26,154074,0
2014-02-20,22.23,22.23,21,21.26,769136,0
2014-02-21,21.32,21.33,20.64,20.65,264646,0
2014-02-24,20.73,20.9,20.08,20.14,354729,0
2014-02-25,20.07,20.35,19.71,19.74,251231,0
2014-02-26,19.73,20.19,19.62,20.07,258055,0
2014-02-27,20.01,20.21,19.85,19.94,71967,0
2014-02-28,19.98,20.55,19.62,19.84,145639,0
2014-03-03,19.51,19.71,19.03,19.56,282947,0
2014-03-04,19.61,20.65,19.61,19.95,270372,0
2014-03-05,19.97,20.04,19.54,19.78,99237,0
2014-03-06,19.85,20.03,19.67,19.83,50770,0
2014-03-07,19.76,19.83,19.05,19.16,537310,0
2014-03-10,19.07,19.51,18.97,19.25,349344,0
2014-03-11,19.18,19.47,18.61,18.65,257148,0
2014-03-12,18.61,18.92,18.37,18.9,189998,0
2014-03-13,18.91,19.21,18.32,18.35,287332,0
2014-03-14,18.37,18.84,18.26,18.63,256077,0
2014-03-17,18.72,18.95,18.51,18.59,305761,0
2014-03-18,18.66,18.79,18.35,18.36,135286,0
2014-03-19,18.4,18.41,17.9,17.96,488275,0
2014-03-20,17.88,18.01,17.61,17.68,248884,0
2014-03-21,17.75,17.79,17.2,17.54,545544,0
2014-03-24,17.56,18.07,17.56,17.85,226757,0
2014-03-25,17.89,18.42,17.8,18.38,307634,0
2014-03-26,18.38,18.63,18.38,18.54,155700,0
2014-03-27,18.5,18.68,18.39,18.61,832516,0
2014-03-28,18.62,18.87,18.41,18.68,385752,0
2014-03-31,18.74,18.9,18.63,18.72,225076,0
2014-04-01,18.67,18.72,18.23,18.33,193691,0
2014-04-02,18.38,18.51,18.21,18.3,460494,0
2014-04-03,18.34,18.44,18.11,18.39,190056,0
2014-04-04,18.48,18.76,17.71,17.83,263719,0
2014-04-07,17.87,18.2,17.25,17.43,309683,0
2014-04-08,17.46,17.83,17.32,17.6,162904,0
2014-04-09,17.67,18.03,17.48,17.58,159992,0
2014-04-10,17.61,17.67,17.34,17.39,91359,0
2014-04-11,17.26,17.5,17.04,17.38,195372,0
2014-04-14,17.46,17.75,17.14,17.21,116396,0
2014-04-15,17.21,17.54,16.92,17.25,265407,0
2014-04-16,17.31,17.57,17.19,17.25,85971,0
2014-04-17,17.31,17.56,17.07,17.13,65551,0
2014-04-21,17.16,17.83,17.16,17.6,64767,0
2014-04-22,17.64,18.06,17.64,18.03,105368,0
2014-04-23,18.04,18.23,17.94,18.15,102496,0
2014-04-24,18.24,18.56,18.04,18.43,156210,0
2014-04-25,18.4,18.49,18.06,18.29,197456,0
2014-04-28,18.31,18.56,17.8,17.93,65046,0
2014-04-29,17.89,17.94,17.66,17.81,98765,0
2014-04-30,17.74,18.26,17.7,18.18,123142,0
2014-05-01,18.43,19.75,18.43,19.56,277313,0
2014-05-02,19.61,19.61,18.47,18.74,191125,0
2014-05-05,18.37,18.98,18.26,18.92,80375,0
2014-05-06,18.92,19.44,18.92,19.36,173629,0
2014-05-07,19.43,19.87,19.29,19.58,250420,0
2014-05-08,19.59,19.78,19,19.18,136340,0
2014-05-09,19.19,19.41,19.03,19.36,115483,0
2014-05-12,19.48,19.52,19.09,19.14,110228,0
2014-05-13,19.15,19.31,19.12,19.14,80664,0
2014-05-14,19.16,19.37,18.92,18.95,156626,0
2014-05-15,18.95,19.02,18.33,18.86,168050,0
2014-05-16,18.92,19.3,18.81,19.27,78801,0
2014-05-19,19.18,19.47,19.14,19.29,127168,0
2014-05-20,19.25,19.33,19.04,19.23,119141,0
2014-05-21,19.23,19.37,19.08,19.27,118981,0
2014-05-22,19.25,19.38,19.11,19.29,115415,0
2014-05-23,19.26,19.69,19.12,19.49,186093,0
2014-05-27,19.43,19.68,19.2,19.47,89114,0
2014-05-28,19.44,19.48,19.27,19.36,84231,0
2014-05-29,19.36,19.42,19.27,19.32,92401,0
2014-05-30,19.32,19.4,19.3,19.39,101845,0
2014-06-02,19.38,19.48,18.79,18.82,86626,0
2014-06-03,18.73,19.06,18.68,18.9,152718,0
2014-06-04,18.91,19.4,18.69,19,278419,0
2014-06-05,19.12,19.25,18.78,18.94,888284,0
2014-06-06,19.04,19.34,18.85,19.05,165010,0
2014-06-09,19.07,19.17,18.86,18.91,385396,0
2014-06-10,18.94,19.06,18.29,18.67,310000,0
2014-06-11,18.8,18.86,18.23,18.47,527835,0
2014-06-12,18.36,18.61,18.04,18.14,350839,0
2014-06-13,18.2,18.37,18.09,18.14,440472,0
2014-06-16,18.33,18.74,18.07,18.48,547157,0
2014-06-17,18.49,18.83,18.28,18.32,261177,0
2014-06-18,18.28,18.35,18,18.13,535802,0
2014-06-19,18.18,18.57,18.18,18.37,364287,0
2014-06-20,18.46,18.66,18.46,18.57,914552,0
2014-06-23,18.57,18.69,18.49,18.57,583602,0
2014-06-24,18.52,18.83,18.49,18.65,638904,0
2014-06-25,18.57,18.97,18.43,18.8,820423,0
2014-06-26,18.77,19.12,18.54,19.06,827874,0
2014-06-27,18.99,19.15,18.65,18.66,2752278,0
2014-06-30,18.69,18.99,18.58,18.84,628940,0
2014-07-01,18.92,19,18.8,18.87,502562,0
2014-07-02,18.84,19.33,18.84,19.26,236500,0
2014-07-03,19.36,19.36,19.2,19.33,435450,0
2014-07-07,19.32,19.32,18.75,18.84,321061,0
2014-07-08,18.76,18.89,18.57,18.8,658914,0
2014-07-09,18.81,18.98,18.65,18.7,348369,0
2014-07-10,18.57,18.71,18.4,18.61,1040701,0
2014-07-11,18.69,18.87,18.48,18.81,238300,0
2014-07-14,18.98,19.1,18.82,18.92,173007,0
2014-07-15,18.94,19.06,18.77,19.04,267563,0
2014-07-16,19.16,19.68,19.07,19.46,539276,0
2014-07-17,19.44,19.78,19.4,19.44,355807,0
2014-07-18,19.46,19.64,18.83,18.88,497879,0
2014-07-21,18.88,19.01,18.58,18.91,362983,0
2014-07-22,18.96,19.38,18.96,19.3,353698,0
2014-07-23,19.28,19.47,19.11,19.37,157499,0
2014-07-24,19.35,19.35,19.08,19.21,124699,0
2014-07-25,19.1,19.12,18.62,18.71,129433,0
2014-07-28,18.71,18.77,18.37,18.49,196440,0
2014-07-29,18.56,18.84,18.55,18.7,161254,0
2014-07-30,18.78,19.03,18.77,19,240391,0
2014-07-31,18.92,18.98,18.43,18.54,316434,0
2014-08-01,18.55,18.62,18.02,18.13,300622,0
2014-08-04,18.8,19.28,18.56,18.83,338625,0
2014-08-05,18.74,19.05,18.58,18.79,448038,0
2014-08-06,18.7,18.86,18.1,18.17,232592,0
2014-08-07,18.18,18.34,17.68,17.77,254384,0
2014-08-08,17.68,17.93,17.59,17.81,131011,0
2014-08-11,17.86,18.28,17.78,18.13,129312,0
2014-08-12,18.03,18.14,17.85,18.03,136169,0
2014-08-13,18.12,18.16,17.87,18.01,178915,0
2014-08-14,18.06,18.19,17.96,18.17,52233,0
2014-08-15,18.27,18.4,17.89,18.15,759537,0
2014-08-18,18.32,18.64,18.19,18.5,277234,0
2014-08-19,18.52,18.6,18.21,18.23,69418,0
2014-08-20,18.19,18.19,17.73,17.86,115198,0
2014-08-21,17.84,18.05,17.66,18.01,227417,0
2014-08-22,18.03,18.03,17.64,17.69,100031,0
2014-08-25,17.79,17.79,17.45,17.55,79385,0
2014-08-26,17.62,17.63,17.52,17.6,125627,0
2014-08-27,17.58,17.78,17.52,17.68,87220,0
2014-08-28,17.63,17.63,17.32,17.39,110489,0
2014-08-29,17.38,17.55,17.26,17.54,73679,0
2014-09-02,17.61,17.69,17.3,17.6,86440,0
2014-09-03,17.67,17.67,17.33,17.45,99574,0
2014-09-04,17.5,17.58,17.32,17.36,73100,0
2014-09-05,17.31,17.59,17.31,17.49,131655,0
2014-09-08,17.43,17.55,17.06,17.24,190941,0
2014-09-09,17.16,17.16,16.48,16.5,292024,0
2014-09-10,16.55,17.08,16.35,16.95,309090,0
2014-09-11,16.86,17.19,16.81,17.15,207038,0
2014-09-12,17.18,17.2,16.92,17.17,182747,0
2014-09-15,17.07,17.31,17.03,17.25,232059,0
2014-09-16,17.25,17.31,17.01,17.11,284349,0
2014-09-17,17.1,17.26,16.96,16.99,155208,0
2014-09-18,17,17.26,16.88,17.21,125122,0
2014-09-19,17.3,17.47,17.04,17.4,407993,0
2014-09-22,17.35,17.35,16.99,17.12,172378,0
2014-09-23,17.07,17.39,16.97,17.05,159188,0
2014-09-24,17.04,17.09,16.84,17.07,123643,0
2014-09-25,17.05,17.19,16.8,16.88,357287,0
2014-09-26,16.87,17.04,16.86,16.99,329647,0
2014-09-29,16.82,16.99,16.8,16.96,324951,0
2014-09-30,16.94,17.33,16.82,17.14,187495,0
2014-10-01,17.16,17.16,16.11,16.13,332211,0
2014-10-02,16.1,16.29,15.78,16.21,471650,0
2014-10-03,16.35,16.5,16.16,16.44,265456,0
2014-10-06,16.51,16.81,16.42,16.6,199125,0
2014-10-07,16.58,16.71,16.43,16.48,173979,0
2014-10-08,16.4,16.64,16.24,16.52,153641,0
2014-10-09,16.51,16.61,15.91,15.92,145719,0
2014-10-10,15.86,15.92,15.38,15.42,213172,0
2014-10-13,15.57,15.78,15.31,15.6,170914,0
2014-10-14,15.66,15.89,15.63,15.67,156635,0
2014-10-15,15.94,16.45,15.56,16.09,329752,0
2014-10-16,15.85,16.19,15.76,15.96,268390,0
2014-10-17,16.16,17.78,16,17.6,497609,0
2014-10-20,17.59,17.59,16.8,17.18,474831,0
2014-10-21,17.23,18.03,17.23,17.77,427999,0
2014-10-22,17.88,17.95,17.25,17.54,445297,0
2014-10-23,17.64,17.92,17.63,17.76,152824,0
2014-10-24,17.85,17.96,17.66,17.78,100196,0
2014-10-27,17.69,17.82,17.51,17.65,142153,0
2014-10-28,17.7,18.09,17.7,18.09,230076,0
2014-10-29,18.08,18.26,17.9,17.97,203249,0
2014-10-30,18.43,20.08,18.06,19.42,595731,0
2014-10-31,19.63,19.78,19.27,19.46,315593,0
2014-11-03,19.5,19.5,19.03,19.2,305185,0
2014-11-04,19.23,19.29,18.29,18.83,178475,0
2014-11-05,18.89,19.04,18.56,18.91,167760,0
2014-11-06,18.83,19,18.56,18.68,139158,0
2014-11-07,18.59,18.67,18.34,18.61,116853,0
2014-11-10,18.65,18.86,18.19,18.22,138189,0
2014-11-11,18.21,18.28,17.93,17.95,203878,0
2014-11-12,17.83,17.94,17.63,17.77,171124,0
2014-11-13,17.75,18.08,17.74,17.83,108530,0
2014-11-14,17.78,17.88,17.74,17.84,104363,0
2014-11-17,17.84,17.96,17.59,17.6,75149,0
2014-11-18,17.65,17.74,17.41,17.41,118361,0
2014-11-19,17.42,17.5,16.96,16.99,169830,0
2014-11-20,16.88,17.16,16.88,16.98,69074,0
2014-11-21,17.18,17.53,17.1,17.25,118733,0
2014-11-24,17.25,17.46,17.22,17.35,89088,0
2014-11-25,17.35,17.77,17.3,17.63,148631,0
2014-11-26,17.68,17.91,17.64,17.65,79158,0
2014-11-28,17.63,17.89,17.54,17.61,64336,0
2014-12-01,17.57,17.59,16.8,17.14,224972,0
2014-12-02,17.14,17.43,16.95,17.08,158935,0
2014-12-03,17.14,17.44,17.08,17.19,133407,0
2014-12-04,17.13,17.13,16.8,16.88,110269,0
2014-12-05,16.86,17.22,16.86,17.01,107156,0
2014-12-08,16.93,17.27,16.82,17.11,126637,0
2014-12-09,16.94,17.16,16.76,17.08,295619,0
2014-12-10,17.04,17.12,16.55,16.62,118396,0
2014-12-11,16.7,16.85,16.3,16.44,143740,0
2014-12-12,16.39,16.4,15.94,15.94,221791,0
2014-12-15,16.06,16.06,15.45,15.48,171296,0
2014-12-16,15.68,16.3,15.4,16.15,344963,0
2014-12-17,16.14,16.42,16.07,16.4,250652,0
2014-12-18,16.6,17.05,16.51,16.9,150508,0
2014-12-19,16.91,17.12,16.6,16.81,328548,0
2014-12-22,16.79,17.23,16.64,16.83,185537,0
2014-12-23,16.87,17.23,16.45,16.64,209614,0
2014-12-24,16.65,16.92,16.61,16.83,30796,0
2014-12-26,16.93,17.52,16.83,17.51,175385,0
2014-12-29,17.41,17.5,17.13,17.37,202012,0
2014-12-30,17.35,17.38,17.1,17.25,92930,0
2014-12-31,17.33,17.44,17.28,17.36,99500,0
2015-01-02,17.46,17.64,17.13,17.14,94591,0
2015-01-05,17,17.2,16.64,16.86,133113,0
2015-01-06,16.94,17.1,16.37,16.46,133792,0
2015-01-07,16.57,16.74,16.32,16.69,108484,0
2015-01-08,16.86,17.67,16.86,17.22,191073,0
2015-01-09,17.21,17.21,16.75,16.93,130902,0
2015-01-12,16.97,16.97,16.54,16.76,117975,0
2015-01-13,16.93,17.1,16.47,16.78,91675,0
2015-01-14,16.32,16.98,16.25,16.85,128702,0
2015-01-15,16.75,17.24,16.75,16.96,183970,0
2015-01-16,17.04,17.09,16.83,16.99,235375,0
2015-01-20,17.08,17.26,16.6,16.83,234957,0
2015-01-21,16.76,16.78,16.33,16.46,98301,0
2015-01-22,16.58,16.75,16.25,16.31,124428,0
2015-01-23,16.36,16.61,16.22,16.28,121665,0
2015-01-26,16,16.52,16,16.47,101857,0
2015-01-27,16.3,16.37,15.96,16.26,137273,0
2015-01-28,16.43,16.43,15.68,15.71,124588,0
2015-01-29,15.76,15.91,15.58,15.88,126117,0
2015-01-30,15.72,16.05,15.61,15.75,137825,0
2015-02-02,15.84,16.15,15.58,16.04,138075,0
2015-02-03,16.16,16.83,16.14,16.64,224334,0
2015-02-04,16.53,16.67,16.43,16.54,205910,0
2015-02-05,16.55,16.96,16.51,16.82,85251,0
2015-02-06,16.61,16.92,16.5,16.72,103993,0
2015-02-09,16.71,16.92,16.61,16.79,136324,0
2015-02-10,16.74,16.99,16.6,16.67,323560,0
2015-02-11,16.76,17,16.53,16.92,112029,0
2015-02-12,16.9,17.26,16.86,17.24,180036,0
2015-02-13,17.24,17.4,17.14,17.3,108768,0
2015-02-17,17.33,17.57,17.17,17.43,241017,0
2015-02-18,18,18,15.55,15.77,1401217,0
2015-02-19,15.3,15.4,12.84,13.46,1660015,0
2015-02-20,13.44,13.94,13.07,13.19,1021463,0
2015-02-23,12.93,13.11,12.44,12.5,730289,0
2015-02-24,12.47,13.02,12.43,13,520543,0
2015-02-25,13,13.25,12.76,13.15,432861,0
2015-02-26,13.22,13.22,12.76,12.83,250767,0
2015-02-27,12.54,12.83,12.36,12.37,456510,0
2015-03-02,12.5,12.62,11.93,11.96,221900,0
2015-03-03,11.52,12.02,11.46,11.47,373200,0
2015-03-04,11.34,11.58,11.27,11.4,246200,0
2015-03-05,11.24,11.87,11.15,11.56,555600,0
2015-03-06,11.53,11.75,11.4,11.7,371400,0
2015-03-09,11.76,11.9,11.45,11.51,498800,0
2015-03-10,11.38,11.46,11.03,11.27,234700,0
2015-03-11,11.25,11.34,11.19,11.27,270800,0
2015-03-12,11.37,11.47,11.2,11.29,315500,0
2015-03-13,11.28,11.34,10.97,11.15,363000,0
2015-03-16,11.23,11.3,11,11.04,250200,0
2015-03-17,11.02,11.42,10.99,11.17,348400,0
2015-03-18,11.19,11.49,11.13,11.46,260000,0
2015-03-19,11.34,11.56,11.28,11.4,248500,0
2015-03-20,11.45,11.66,11.45,11.54,470600,0
2015-03-23,11.57,11.98,11.57,11.8,210400,0
2015-03-24,11.75,11.88,11.53,11.66,267600,0
2015-03-25,11.64,11.73,11.39,11.65,368100,0
2015-03-26,11.67,11.84,11.52,11.55,192300,0
2015-03-27,11.6,11.69,11.49,11.68,226400,0
2015-03-30,11.73,11.94,11.65,11.8,198600,0
2015-03-31,11.75,12.02,11.49,12,436400,0
2015-04-01,11.95,12.1,11.79,12.06,165200,0
2015-04-02,12.11,12.24,11.94,11.95,163400,0
2015-04-06,11.95,12.21,11.95,12.17,152300,0
2015-04-07,12.15,12.34,12.03,12.07,120876,0
2015-04-08,12.12,12.2,12.01,12.03,91000,0
2015-04-09,12.04,12.3,11.98,12.25,183343,0
2015-04-10,12.32,12.46,12.02,12.11,248800,0
2015-04-13,12.13,12.25,11.73,11.81,178600,0
2015-04-14,11.8,11.97,11.77,11.9,484100,0
2015-04-15,11.97,12.34,11.79,12.28,511538,0
2015-04-16,12.28,12.28,12.02,12.21,111784,0
2015-04-17,12.14,12.14,11.74,11.85,133700,0
2015-04-20,11.86,12.13,11.86,12.11,112438,0
2015-04-21,12.13,12.26,11.85,11.95,361057,0
2015-04-22,11.92,11.99,11.7,11.87,89316,0
2015-04-23,11.87,12.02,11.8,11.87,161400,0
2015-04-24,11.9,12.03,11.86,11.88,103000,0
2015-04-27,11.95,12.56,11.93,12.48,500600,0
2015-04-28,12.52,12.64,12.33,12.35,307300,0
2015-04-29,12.35,12.6,12.11,12.42,309700,0
2015-04-30,12.06,12.93,12.06,12.59,540800,0
2015-05-01,12.44,12.48,11.82,12.04,259400,0
2015-05-04,12,12.65,11.92,12.47,370900,0
2015-05-05,12.49,12.57,12.35,12.38,268500,0
2015-05-06,12.37,12.46,12,12.1,476116,0
2015-05-07,12.12,12.39,11.89,12.22,335429,0
2015-05-08,12.27,12.36,11.96,11.99,334100,0
2015-05-11,11.89,12.21,11.83,11.96,467900,0
2015-05-12,11.56,11.72,11.26,11.67,1034394,0
2015-05-13,11.79,12,11.13,11.2,522800,0
2015-05-14,11.2,11.37,10.95,11.21,649700,0
2015-05-15,11.23,11.36,11.04,11.06,421989,0
2015-05-18,11.05,11.29,10.94,11.25,375876,0
2015-05-19,11.26,11.3,10.27,10.44,1108900,0
2015-05-20,10.44,10.69,10.44,10.58,520500,0
2015-05-21,10.61,10.7,10.29,10.39,305400,0
2015-05-22,10.4,10.57,10.31,10.48,370400,0
2015-05-26,10.47,10.61,10.14,10.33,327493,0
2015-05-27,10.37,10.52,10.26,10.4,211900,0
2015-05-28,10.43,10.46,10.32,10.38,258280,0
2015-05-29,10.39,10.79,10.32,10.69,446500,0
2015-06-01,10.88,10.95,10.49,10.63,476200,0
2015-06-02,10.57,10.74,10.48,10.55,310130,0
2015-06-03,10.53,10.9,10.52,10.78,429600,0
2015-06-04,10.86,10.86,10.46,10.61,219700,0
2015-06-05,10.61,10.81,10.44,10.79,194400,0
2015-06-08,10.83,10.87,10.48,10.51,291300,0
2015-06-09,10.52,10.59,10.31,10.38,232487,0
2015-06-10,10.44,10.61,10.29,10.31,377488,0
2015-06-11,10.35,10.71,10.31,10.42,329790,0
2015-06-12,10.4,10.65,10.21,10.59,428100,0
2015-06-15,10.5,10.52,10.13,10.46,479200,0
2015-06-16,10.43,10.55,10.26,10.28,232200,0
2015-06-17,10.31,10.45,10.09,10.15,232000,0
2015-06-18,10.16,10.54,10.12,10.39,360500,0
2015-06-19,10.45,11.17,10.39,11.02,709100,0
2015-06-22,11.11,11.11,10.54,10.57,314400,0
2015-06-23,10.56,10.72,10.47,10.6,276406,0
2015-06-24,10.59,10.73,10.37,10.5,298500,0
2015-06-25,10.49,10.61,10.22,10.33,186700,0
2015-06-26,10.36,10.41,10.07,10.24,453000,0
2015-06-29,10.14,10.22,9.88,9.93,307500,0
2015-06-30,9.99,10.05,9.87,9.92,321882,0
2015-07-01,9.96,9.99,9.39,9.65,561700,0
2015-07-02,9.65,9.86,9.52,9.54,306900,0
2015-07-06,9.5,9.63,9.44,9.61,257400,0
2015-07-07,9.58,9.6,9.2,9.56,200100,0
2015-07-08,9.5,9.56,9.11,9.11,202300,0
2015-07-09,9.2,9.26,9.13,9.15,113700,0
2015-07-10,9.25,9.4,9.19,9.25,318000,0
2015-07-13,9.25,9.29,9.05,9.17,449400,0
2015-07-14,9.19,9.21,9.03,9.09,390034,0
2015-07-15,9.07,9.18,8.94,8.99,224944,0
2015-07-16,8.93,9.12,8.81,8.84,286600,0
2015-07-17,8.86,8.93,8.69,8.71,166400,0
2015-07-20,8.75,8.76,8.26,8.29,425100,0
2015-07-21,8.31,8.5,8.29,8.35,287200,0
2015-07-22,8.29,8.38,8.07,8.1,163900,0
2015-07-23,8.09,8.18,7.73,7.82,489000,0
2015-07-24,7.78,7.91,7.56,7.91,901500,0
2015-07-27,7.84,7.98,7.72,7.74,198100,0
2015-07-28,7.75,7.83,7.62,7.7,389500,0
2015-07-29,7.72,7.81,7.61,7.64,350800,0
2015-07-30,9.46,9.8,9.23,9.66,1032900,0
2015-07-31,9.71,9.91,9.39,9.51,477000,0
2015-08-03,9.51,12,9.51,11.04,1310886,0
2015-08-04,10.92,10.92,9.6,10.02,755100,0
2015-08-05,10.08,10.29,10.03,10.16,294700,0
2015-08-06,10.12,10.14,9.81,9.96,331273,0
2015-08-07,9.84,10.02,9.75,9.95,238900,0
2015-08-10,9.94,10.19,9.86,10.06,234600,0
2015-08-11,9.94,10.07,9.83,10.03,139733,0
2015-08-12,9.98,10.15,9.89,10.01,190100,0
2015-08-13,9.99,10.09,9.56,9.6,263400,0
2015-08-14,9.45,9.88,9.39,9.83,167700,0
2015-08-17,9.78,10.23,9.68,10.12,235600,0
2015-08-18,10.11,10.18,9.78,10.14,211000,0
2015-08-19,10.06,10.18,9.85,10.04,203300,0
2015-08-20,9.97,10.24,9.94,10.02,288600,0
2015-08-21,9.75,10.28,9.75,9.99,347500,0
2015-08-24,9.31,9.88,9.3,9.46,312306,0
2015-08-25,9.62,9.66,8.96,9,390500,0
2015-08-26,9.13,9.18,8.89,9.05,368500,0
2015-08-27,9.11,9.44,9.01,9.29,305700,0
2015-08-28,9.24,9.81,9.24,9.6,271400,0
2015-08-31,9.59,9.8,9.52,9.67,284700,0
2015-09-01,9.55,9.66,9.35,9.59,322100,0
2015-09-02,9.68,9.74,9.49,9.64,252300,0
2015-09-03,9.64,9.78,9.55,9.62,321200,0
2015-09-04,9.52,9.63,9.39,9.4,131200,0
2015-09-08,9.49,10.03,9.45,9.96,358200,0
2015-09-09,10.05,10.1,9.6,9.6,204800,0
2015-09-10,9.58,9.67,9.4,9.46,152277,0
2015-09-11,9.4,9.54,9.22,9.48,162200,0
2015-09-14,9.51,9.51,9.16,9.27,185800,0
2015-09-15,9.22,9.78,9.1,9.78,228700,0
2015-09-16,9.74,9.92,9.51,9.57,181000,0
2015-09-17,9.57,9.68,9.33,9.39,261026,0
2015-09-18,9.28,9.29,8.81,8.93,1006400,0
2015-09-21,8.95,8.96,8.26,8.37,352200,0
2015-09-22,8.32,8.36,7.84,7.91,380200,0
2015-09-23,7.96,7.99,7.53,7.6,535600,0
2015-09-24,7.56,7.68,7.53,7.64,316246,0
2015-09-25,7.7,7.9,7.52,7.66,323600,0
2015-09-28,7.6,7.6,7.06,7.08,242765,0
2015-09-29,7.05,7.16,6.64,6.73,480500,0
2015-09-30,6.72,6.98,6.32,6.43,688200,0
2015-10-01,6.45,6.58,6.29,6.42,223300,0
2015-10-02,6.39,6.59,6.25,6.57,334200,0
2015-10-05,6.62,7,6.6,6.9,145825,0
2015-10-06,6.93,7.51,6.83,7.38,645300,0
2015-10-07,7.45,7.64,7.12,7.22,301500,0
2015-10-08,7.25,7.4,7.18,7.37,209600,0
2015-10-09,7.42,7.51,7.23,7.26,156400,0
2015-10-12,7.3,7.3,6.93,7.14,195011,0
2015-10-13,7.15,7.16,6.87,6.95,217600,0
2015-10-14,6.9,6.99,6.52,6.66,466400,0
2015-10-15,6.64,6.66,6.2,6.38,417900,0
2015-10-16,6.42,6.48,6.2,6.24,345900,0
2015-10-19,6.21,6.46,6.21,6.4,363200,0
2015-10-20,6.37,6.45,5.99,5.99,229424,0
2015-10-21,5.96,6.01,5.81,5.87,192200,0
2015-10-22,5.87,6.08,5.87,6.06,297600,0
2015-10-23,6.13,6.22,6.01,6.2,275800,0
2015-10-26,6.16,6.23,5.98,6.05,382800,0
2015-10-27,6.04,6.08,5.86,5.99,369700,0
2015-10-28,5.99,6.24,5.94,6.2,439100,0
2015-10-29,6.3,7.15,6.3,6.69,845500,0
2015-10-30,6.68,6.84,6.6,6.62,696300,0
2015-11-02,6.61,6.73,6.17,6.21,430513,0
2015-11-03,6.22,6.43,6.17,6.36,419000,0
2015-11-04,6.35,6.5,6.22,6.33,341312,0
2015-11-05,6.36,6.41,6.19,6.23,443600,0
2015-11-06,6.2,6.45,6.17,6.38,319000,0
2015-11-09,6.38,6.4,6.1,6.29,252336,0
2015-11-10,6.25,6.33,6.17,6.23,166400,0
2015-11-11,6.27,6.47,6.16,6.25,213800,0
2015-11-12,6.19,6.29,6.13,6.19,187600,0
2015-11-13,6.12,6.2,6.02,6.08,89900,0
2015-11-16,6.06,6.23,6,6.22,84900,0
2015-11-17,6.25,6.26,6.09,6.25,221400,0
2015-11-18,6.25,6.44,6.21,6.37,255500,0
2015-11-19,6.36,6.42,6.28,6.38,162600,0
2015-11-20,6.42,6.45,6.1,6.12,148600,0
2015-11-23,6.07,6.11,5.79,5.81,330500,0
2015-11-24,5.81,5.9,5.78,5.89,370300,0
2015-11-25,5.74,5.78,5.51,5.54,516200,0
2015-11-27,5.48,5.49,5.15,5.17,259100,0
2015-11-30,5.16,5.17,4.64,4.65,844200,0
2015-12-01,4.63,4.67,4.45,4.48,871120,0
2015-12-02,4.48,4.48,4.21,4.23,640127,0
2015-12-03,4.25,4.29,3.91,3.91,627480,0
2015-12-04,3.85,4.13,3.83,4.09,351100,0
2015-12-07,4.09,4.2,3.98,4.06,410100,0
2015-12-08,4.04,4.06,3.82,3.83,449554,0
2015-12-09,3.8,4.09,3.79,4.05,496000,0
2015-12-10,4.08,4.17,3.99,4.13,297000,0
2015-12-11,4.04,4.09,3.95,3.99,274400,0
2015-12-14,3.95,3.99,3.66,3.69,323492,0
2015-12-15,3.73,3.88,3.71,3.77,205400,0
2015-12-16,3.78,3.88,3.72,3.79,299500,0
2015-12-17,3.76,3.85,3.7,3.79,169200,0
2015-12-18,3.78,4.06,3.76,4.05,495800,0
2015-12-21,4.1,4.22,3.97,4.11,284700,0
2015-12-22,4.14,4.24,4.08,4.23,228431,0
2015-12-23,4.25,4.57,4.21,4.37,309100,0
2015-12-24,4.43,4.49,4.36,4.47,107705,0
2015-12-28,4.47,4.535,4.19,4.36,381687,0
2015-12-29,4.39,4.43,4.23,4.37,246500,0
2015-12-30,4.32,4.38,4.1,4.11,155164,0
2015-12-31,4.19,4.24,4.03,4.16,157213,0
2016-01-04,4.16,4.25,3.97,4.24,554789,0
2016-01-05,4.26,4.27,3.98,4.15,199861,0
2016-01-06,4.04,4.07,3.96,4.02,175966,0
2016-01-07,3.95,3.95,3.5,3.53,220570,0
2016-01-08,3.65,3.66,3.44,3.52,383108,0
2016-01-11,3.55,3.55,3.39,3.46,279327,0
2016-01-12,3.54,3.58,3.26,3.34,196094,0
2016-01-13,2.96,3.04,2.7,3.02,609790,0
2016-01-14,3.09,3.2,2.93,3.11,225048,0
2016-01-15,3.04,3.06,2.94,3.01,222765,0
2016-01-19,3.07,3.1,3.01,3.05,329200,0
2016-01-20,3.02,3.51,2.98,3.22,595274,0
2016-01-21,3.18,3.4,3.09,3.13,260545,0
2016-01-22,3.2,3.3,3.08,3.11,191032,0
2016-01-25,3.2,3.2,3.05,3.11,207195,0
2016-01-26,3.16,3.29,3.09,3.29,256854,0
2016-01-27,3.3,3.3396,3.13,3.15,188980,0
2016-01-28,3.21,3.4,3.16,3.31,811067,0
2016-01-29,3.36,3.49,3.14,3.34,684977,0
2016-02-01,3.36,3.36,3.14,3.16,195162,0
2016-02-02,3.14,3.15,2.99,3.02,225375,0
2016-02-03,3.05,3.29,3,3.27,374937,0
2016-02-04,3.29,3.89,3.21,3.8,385731,0
2016-02-05,3.79,3.79,3.39,3.4,191266,0
2016-02-08,3.39,3.42,3.18,3.41,225297,0
2016-02-09,3.38,3.38,3.01,3.03,318694,0
2016-02-10,3.08,3.28,3.02,3.1,286536,0
2016-02-11,3.1,3.1,2.84,2.91,429672,0
2016-02-12,2.95,3.07,2.84,3.04,245488,0
2016-02-16,3.12,3.12,3,3.03,240081,0
2016-02-17,3.09,3.24,3.04,3.2,479142,0
2016-02-18,3.21,3.32,3.05,3.28,267121,0
2016-02-19,3.3,3.3,2.96,3.01,257345,0
2016-02-22,2.93,2.93,2.5401,2.72,1239041,0
2016-02-23,2.63,2.7,2.44,2.47,481156,0
2016-02-24,2.41,2.455,2.135,2.17,2285410,0
2016-02-25,2.15,2.28,1.9825,2.14,851672,0
2016-02-26,2.07,2.14,1.66,1.69,1389564,0
2016-02-29,1.7,2.059,1.69,1.72,792344,0
2016-03-01,1.78,1.8,1.49,1.5,2881787,0
2016-03-02,1.46,1.91,1.44,1.88,6368477,0
2016-03-03,1.86,2.01,1.85,1.89,1158003,0
2016-03-04,1.89,2.15,1.8,1.99,1655387,0
2016-03-07,2.45,2.49,2.23,2.3,1519949,0
2016-03-08,2.36,2.36,2.13,2.25,786442,0
2016-03-09,2.23,2.37,2.22,2.32,476886,0
2016-03-10,2.3,2.3,2.1,2.21,353640,0
2016-03-11,2.19,2.24,2.15,2.24,318286,0
2016-03-14,2.2,2.31,2.16,2.3,361398,0
2016-03-15,2.25,2.25,2.05,2.16,299665,0
2016-03-16,2.14,2.3,2.125,2.3,570068,0
2016-03-17,2.37,2.58,2.3,2.48,1387394,0
2016-03-18,2.52,2.6,2.42,2.6,1386850,0
2016-03-21,2.6,2.88,2.51,2.81,1275930,0
2016-03-22,2.76,2.77,2.4301,2.53,1048871,0
2016-03-23,2.45,2.53,2.32,2.4,495412,0
2016-03-24,2.37,2.53,2.275,2.39,283398,0
2016-03-28,2.39,2.46,2.3,2.45,225915,0
2016-03-29,2.45,2.53,2.29,2.51,192829,0
2016-03-30,2.54,2.6,2.49,2.51,402250,0
2016-03-31,2.5,2.54,2.4701,2.52,138251,0
2016-04-01,2.48,2.56,2.47,2.55,177370,0
2016-04-04,2.53,2.66,2.46,2.59,272518,0
2016-04-05,2.59,2.59,2.35,2.48,261646,0
2016-04-06,2.47,2.49,2.35,2.48,281591,0
2016-04-07,2.47,2.6,2.42,2.56,248593,0
2016-04-08,2.59,2.66,2.49,2.57,147452,0
2016-04-11,2.6,2.71,2.55,2.58,627342,0
2016-04-12,2.57,2.82,2.54,2.81,405624,0
2016-04-13,2.87,2.87,2.69,2.8,288775,0
2016-04-14,2.86,2.86,2.75,2.79,174540,0
2016-04-15,2.79,3.13,2.78,3.1,247592,0
2016-04-18,3.11,3.19,2.98,3.13,306081,0
2016-04-19,3.14,3.54,3.12,3.49,697946,0
2016-04-20,3.54,3.85,3.33,3.5,1274346,0
2016-04-21,3.52,3.65,3.4,3.45,245630,0
2016-04-22,3.51,3.63,3.49,3.56,306903,0
2016-04-25,3.55,3.66,3.35,3.61,1028199,0
2016-04-26,3.69,3.75,3.57,3.71,283716,0
2016-04-27,3.77,3.79,3.591,3.69,192904,0
2016-04-28,3.59,4.14,3.59,3.94,532674,0
2016-04-29,4.03,4.09,3.79,3.95,458467,0
2016-05-02,3.95,4.06,3.8,4.02,382110,0
2016-05-03,3.92,4.01,3.79,3.91,611699,0
2016-05-04,3.89,3.97,3.72,3.79,432768,0
2016-05-05,3.82,3.82,3.571,3.62,451965,0
2016-05-06,3.59,3.76,3.54,3.54,700917,0
2016-05-09,3.5,3.645,3.39,3.59,477087,0
2016-05-10,3.61,3.89,3.54,3.86,496112,0
2016-05-11,3.87,4.08,3.72,3.83,1010669,0
2016-05-12,3.92,4.02,3.8,3.83,2350793,0
2016-05-13,3.83,3.8392,3.37,3.46,1120440,0
2016-05-16,3.41,3.54,3.35,3.36,1113723,0
2016-05-17,3.33,3.42,3.2,3.29,457285,0
2016-05-18,3.27,3.37,3.13,3.22,341666,0
2016-05-19,3.16,3.22,3.01,3.11,314102,0
2016-05-20,3.11,3.4201,3.09,3.4,449994,0
2016-05-23,3.38,3.45,3.3,3.35,228612,0
2016-05-24,3.38,3.44,3.26,3.43,698708,0
2016-05-25,3.45,3.48,3.295,3.43,269523,0
2016-05-26,3.43,3.5,3.32,3.4,233379,0
2016-05-27,3.41,3.63,3.3,3.32,372605,0
2016-05-31,3.33,3.44,3.23,3.23,404323,0
2016-06-01,3.22,3.44,3.18,3.44,540999,0
2016-06-02,3.42,3.55,3.3,3.52,420048,0
2016-06-03,3.55,3.58,3.26,3.53,389068,0
2016-06-06,3.49,3.6,3.48,3.51,322485,0
2016-06-07,3.57,3.62,3.305,3.31,262895,0
2016-06-08,3.32,3.43,3.31,3.35,264824,0
2016-06-09,3.33,3.36,3.15,3.2,241600,0
2016-06-10,3.18,3.21,3.04,3.1,390265,0
2016-06-13,3.1,3.1,2.38,2.46,945071,0
2016-06-14,2.52,2.55,2.2701,2.41,556802,0
2016-06-15,2.41,2.52,2.35,2.5,530426,0
2016-06-16,2.44,2.54,2.41,2.52,354006,0
2016-06-17,2.53,2.66,2.5,2.66,865665,0
2016-06-20,2.73,2.73,2.61,2.71,533090,0
2016-06-21,2.67,2.74,2.595,2.72,468221,0
2016-06-22,2.76,2.76,2.49,2.51,303551,0
2016-06-23,2.62,2.62,2.445,2.47,389102,0
2016-06-24,2.35,2.41,2.2,2.3,1414902,0
2016-06-27,2.27,2.29,2.14,2.15,275258,0
2016-06-28,2.23,2.53,2.12,2.41,448093,0
2016-06-29,2.46,2.57,2.385,2.52,488616,0
2016-06-30,2.62,2.62,2.45,2.58,252006,0
2016-07-01,2.48,2.61,2.48,2.58,296753,0
2016-07-05,2.6,2.6,2.37,2.43,268771,0
2016-07-06,2.44,2.55,2.35,2.51,586918,0
2016-07-07,2.5,2.69,2.42,2.44,324158,0
2016-07-08,2.48,2.67,2.48,2.62,1231122,0
2016-07-11,2.66,2.77,2.59,2.69,1376141,0
2016-07-12,2.7,2.87,2.68,2.79,482420,0
2016-07-13,2.82,2.85,2.62,2.69,294927,0
2016-07-14,2.68,2.77,2.66,2.69,278736,0
2016-07-15,2.7,2.85,2.66,2.84,250531,0
2016-07-18,2.67,2.97,2.64,2.95,337624,0
2016-07-19,2.92,2.95,2.8,2.86,162356,0
2016-07-20,2.82,2.88,2.57,2.61,426087,0
2016-07-21,2.62,2.73,2.62,2.68,197927,0
2016-07-22,2.66,2.72,2.6,2.6,367228,0
2016-07-25,2.55,2.69,2.51,2.52,211167,0
2016-07-26,2.5,2.53,2.47,2.49,192990,0
2016-07-27,2.68,2.68,2.32,2.36,732900,0
2016-07-28,2.48,2.48,2.15,2.19,595179,0
2016-07-29,2.22,2.445,2.117,2.3,1132970,0
2016-08-01,2.37,2.77,2.34,2.7,975170,0
2016-08-02,2.68,2.74,2.42,2.63,701673,0
2016-08-03,2.56,2.6,2.48,2.49,176377,0
2016-08-04,2.51,2.66,2.43,2.64,505451,0
2016-08-05,2.63,2.69,2.52,2.58,581047,0
2016-08-08,2.52,2.7,2.5111,2.66,316105,0
2016-08-09,2.72,2.72,2.57,2.59,266449,0
2016-08-10,2.65,2.84,2.59,2.67,310120,0
2016-08-11,2.67,2.76,2.65,2.73,156780,0
2016-08-12,2.77,2.78,2.6,2.69,286934,0
2016-08-15,2.71,2.84,2.6787,2.79,179884,0
2016-08-16,2.8,2.85,2.73,2.78,198209,0
2016-08-17,2.82,2.82,2.62,2.76,286078,0
2016-08-18,2.78,2.83,2.73,2.83,170523,0
2016-08-19,2.83,2.83,2.73,2.75,246003,0
2016-08-22,2.77,2.82,2.71,2.77,165521,0
2016-08-23,2.77,2.9,2.75,2.87,313252,0
2016-08-24,2.9,2.91,2.81,2.89,244575,0
2016-08-25,3.09,3.2,2.9,3.1,558371,0
2016-08-26,3.1,3.15,2.82,2.85,392407,0
2016-08-29,2.88,3.15,2.88,3.12,362452,0
2016-08-30,3.21,3.23,2.8,2.81,598297,0
2016-08-31,2.84,2.84,2.67,2.7,615738,0
2016-09-01,2.77,2.78,2.48,2.57,366430,0
2016-09-02,2.65,2.84,2.52,2.75,260210,0
2016-09-06,2.88,2.89,2.82,2.87,508661,0
2016-09-07,2.91,2.93,2.72,2.79,185496,0
2016-09-08,2.89,2.95,2.82,2.85,273796,0
2016-09-09,2.87,2.87,2.65,2.65,340703,0
2016-09-12,2.71,2.85,2.63,2.83,317585,0
2016-09-13,2.82,2.94,2.65,2.89,323881,0
2016-09-14,2.91,2.94,2.7001,2.85,383145,0
2016-09-15,2.78,2.88,2.76,2.83,264564,0
2016-09-16,2.84,2.8548,2.75,2.81,354388,0
2016-09-19,2.81,2.875,2.69,2.7,206243,0
2016-09-20,2.76,2.76,2.55,2.55,306014,0
2016-09-21,2.62,2.64,2.57,2.64,224978,0
2016-09-22,2.71,2.73,2.66,2.69,163267,0
2016-09-23,2.7,2.74,2.63,2.66,88034,0
2016-09-26,2.64,2.68,2.58,2.62,139047,0
2016-09-27,2.58,2.68,2.58,2.68,95392,0
2016-09-28,2.68,2.94,2.64,2.94,331147,0
2016-09-29,2.94,3,2.76,2.81,283935,0
2016-09-30,2.85,3.02,2.7,2.71,284162,0
2016-10-03,2.65,2.82,2.62,2.76,265657,0
2016-10-04,2.78,2.93,2.765,2.89,186463,0
2016-10-05,2.92,3.06,2.79,3,311663,0
2016-10-06,3.02,3.1501,2.88,3.13,692918,0
2016-10-07,3.16,3.18,2.85,2.9,265748,0
2016-10-10,2.98,3.01,2.91,2.97,154561,0
2016-10-11,3,3.05,2.78,2.88,266649,0
2016-10-12,2.87,2.87,2.38,2.45,871863,0
2016-10-13,2.48,2.575,2.4,2.49,262224,0
2016-10-14,2.52,2.6,2.45,2.56,224350,0
2016-10-17,2.52,2.76,2.52,2.6,299836,0
2016-10-18,2.68,2.72,2.61,2.65,134120,0
2016-10-19,2.69,2.78,2.6,2.74,114758,0
2016-10-20,2.77,2.8,2.71,2.75,124288,0
2016-10-21,2.7,2.7808,2.68,2.75,174561,0
2016-10-24,2.81,2.82,2.69,2.77,188469,0
2016-10-25,2.76,2.83,2.72,2.8,196666,0
2016-10-26,2.78,2.8099,2.6701,2.74,109995,0
2016-10-27,2.84,2.855,2.55,2.73,748262,0
2016-10-28,2.74,2.79,2.66,2.76,354162,0
2016-10-31,2.8,2.8,2.65,2.71,315275,0
2016-11-01,2.77,2.78,2.68,2.77,234278,0
2016-11-02,2.73,2.74,2.685,2.7,473537,0
2016-11-03,2.69,2.7,2.48,2.53,362792,0
2016-11-04,2.51,2.615,2.46,2.53,245655,0
2016-11-07,2.62,2.74,2.53,2.65,470023,0
2016-11-08,2.61,2.68,2.47,2.56,909808,0
2016-11-09,2.52,2.71,2.5,2.61,709813,0
2016-11-10,2.63,2.69,2.58,2.67,556033,0
2016-11-11,2.66,2.94,2.64,2.85,490283,0
2016-11-14,2.82,2.97,2.82,2.96,254226,0
2016-11-15,2.94,3.02,2.92,2.98,205267,0
2016-11-16,2.98,3.16,2.95,3.14,325808,0
2016-11-17,3.08,3.3,2.9555,3.17,205685,0
2016-11-18,3.19,3.38,3.16,3.32,192051,0
2016-11-21,3.35,3.41,3.26,3.37,428553,0
2016-11-22,3.38,3.48,3.24,3.41,405403,0
2016-11-23,3.42,3.77,3.32,3.75,500758,0
2016-11-25,3.73,3.78,3.64,3.78,224846,0
2016-11-28,3.8,4.24,3.76,4.17,728915,0
2016-11-29,4.14,4.49,4.05,4.46,931219,0
2016-11-30,4.46,4.5,4.07,4.12,990532,0
2016-12-01,4.18,4.33,4.02,4.09,591087,0
2016-12-02,4.07,4.28,3.96,4.04,498064,0
2016-12-05,4,4.19,3.66,3.69,747800,0
2016-12-06,3.66,3.73,3.45,3.5,386402,0
2016-12-07,3.49,3.69,3.36,3.37,531916,0
2016-12-08,3.33,3.43,3.28,3.29,400792,0
2016-12-09,3.3,3.4,3.28,3.32,679967,0
2016-12-12,3.3,3.36,2.99,3.04,648972,0
2016-12-13,3.04,3.21,3.02,3.09,244175,0
2016-12-14,3.11,3.13,2.99,3.03,166839,0
2016-12-15,3.03,3.21,3.01,3.17,383101,0
2016-12-16,3.26,3.26,3.01,3.03,477179,0
2016-12-19,3.07,3.19,3,3.13,325585,0
2016-12-20,3.13,3.23,3.02,3.06,284127,0
2016-12-21,3.02,3.05,2.73,2.85,553805,0
2016-12-22,2.85,2.86,2.65,2.68,438880,0
2016-12-23,2.64,2.84,2.52,2.84,440363,0
2016-12-27,2.86,2.89,2.79,2.85,137338,0
2016-12-28,2.85,2.86,2.71,2.82,227513,0
2016-12-29,2.81,2.83,2.7,2.73,132641,0
2016-12-30,2.74,2.79,2.6,2.67,242536,0
2017-01-03,2.71,2.86,2.71,2.85,204145,0
2017-01-04,2.89,3.14,2.76,3.1,429362,0
2017-01-05,3.1,3.15,2.93,3.01,232793,0
2017-01-06,3.01,3.17,2.93,3.1,591498,0
2017-01-09,3.08,3.08,2.92,2.99,149927,0
2017-01-10,2.98,3.11,2.9445,3,187444,0
2017-01-11,2.96,3.03,2.91,2.95,192283,0
2017-01-12,2.89,2.96,2.82,2.95,311205,0
2017-01-13,2.94,3.05,2.94,3.03,74675,0
2017-01-17,3.03,3.03,2.89,2.9,162645,0
2017-01-18,2.9,2.94,2.8,2.81,137466,0
2017-01-19,2.84,2.87,2.7636,2.8,137064,0
2017-01-20,2.8,2.96,2.8,2.94,222301,0
2017-01-23,2.95,2.975,2.87,2.95,265216,0
2017-01-24,2.96,3.15,2.96,3.12,331198,0
2017-01-25,3.36,3.36,3.2,3.31,1068450,0
2017-01-26,3.32,3.32,3.13,3.25,583318,0
2017-01-27,3.25,3.39,3.22,3.35,263040,0
2017-01-30,3.36,3.425,3.28,3.37,502094,0
2017-01-31,3.35,3.64,3.35,3.61,1163798,0
2017-02-01,3.64,3.7,3.53,3.65,687890,0
2017-02-02,3.66,3.66,3.54,3.61,502020,0
2017-02-03,3.65,3.9,3.57,3.58,748079,0
2017-02-06,3.59,3.69,3.43,3.44,337335,0
2017-02-07,3.44,3.45,3.3214,3.34,227566,0
2017-02-08,3.33,3.39,3.2,3.38,214885,0
2017-02-09,3.36,3.52,3.33,3.5,182891,0
2017-02-10,3.49,3.71,3.44,3.61,379300,0
2017-02-13,3.61,3.86,3.5701,3.84,370130,0
2017-02-14,3.84,4.0499,3.74,4.02,564270,0
2017-02-15,4.02,4.1,3.91,4.09,524831,0
2017-02-16,4.02,4.13,4.02,4.12,347562,0
2017-02-17,4.12,4.19,4.04,4.18,336455,0
2017-02-21,4.2,4.75,4.12,4.67,1166928,0
2017-02-22,5.1,5.1,4.4497,4.52,1377288,0
2017-02-23,4.57,4.57,4.32,4.48,448874,0
2017-02-24,4.46,4.759,4.42,4.69,474817,0
2017-02-27,4.66,5.87,4.66,5.87,1110924,0
2017-02-28,5.38,5.63,4.71,4.98,6879360,0
2017-03-01,5.06,5.09,4.35,4.47,1723424,0
2017-03-02,4.66,4.68,3.4,3.65,4240898,0
2017-03-03,3.66,4.05,3.66,3.92,1090624,0
2017-03-06,3.97,3.97,3.63,3.65,723205,0
2017-03-07,3.66,3.765,3.57,3.66,743013,0
2017-03-08,3.66,4.085,3.66,3.92,839186,0
2017-03-09,3.89,4.13,3.84,3.93,671404,0
2017-03-10,3.94,4.055,3.9,3.99,398464,0
2017-03-13,3.99,4.18,3.95,4.12,413824,0
2017-03-14,4.08,4.12,3.88,4.02,308802,0
2017-03-15,4.06,4.2,3.92,4.12,381319,0
2017-03-16,4.12,4.24,4.041,4.15,356037,0
2017-03-17,4.15,4.27,4.105,4.25,723436,0
2017-03-20,4.28,4.3,4.11,4.27,612981,0
2017-03-21,4.3,4.5,4.17,4.17,878801,0
2017-03-22,4.2,4.45,4.17,4.38,407879,0
2017-03-23,4.38,4.6,4.35,4.44,303614,0
2017-03-24,4.45,4.48,4.39,4.45,275139,0
2017-03-27,4.4,4.4,4.22,4.3,328512,0
2017-03-28,4.3,4.3,4.2161,4.25,255924,0
2017-03-29,4.25,4.28,4.11,4.16,590864,0
2017-03-30,4.15,4.39,4.146,4.27,429134,0
2017-03-31,4.28,4.29,4.13,4.15,526618,0
2017-04-03,4.16,4.21,3.97,4.13,355977,0
2017-04-04,4.1,4.3,4.1,4.19,261593,0
2017-04-05,4.2,4.33,4.06,4.08,461114,0
2017-04-06,4.08,4.34,4,4.23,510914,0
2017-04-07,4.23,4.43,4.16,4.27,485295,0
2017-04-10,4.27,4.38,4.2364,4.31,426818,0
2017-04-11,4.37,4.44,4.32,4.35,419361,0
2017-04-12,4.34,4.52,4.29,4.34,616245,0
2017-04-13,4.31,4.35,4.17,4.18,478164,0
2017-04-17,4.21,4.22,3.99,4.1,377834,0
2017-04-18,4.01,4.091,3.82,3.86,363878,0
2017-04-19,3.91,3.935,3.81,3.84,358552,0
2017-04-20,3.92,4.08,3.82,3.9,485053,0
2017-04-21,3.86,3.9341,3.59,3.62,439028,0
2017-04-24,3.7,3.85,3.64,3.71,344407,0
2017-04-25,3.74,3.82,3.73,3.81,193228,0
2017-04-26,3.81,3.89,3.7,3.73,405738,0
2017-04-27,3.68,3.77,3.45,3.47,534434,0
2017-04-28,3.5,3.5,2.9,2.95,1407192,0
2017-05-01,3.02,3.285,2.97,3.23,804200,0
2017-05-02,3.16,3.29,3.09,3.15,372093,0
2017-05-03,3.12,3.12,2.96,2.97,439708,0
2017-05-04,2.98,3.03,2.87,3.02,520690,0
2017-05-05,2.98,3.1,2.98,3.01,320558,0
2017-05-08,3,3.04,2.91,2.97,412125,0
2017-05-09,3.02,3.05,2.9,2.97,274785,0
2017-05-10,2.95,2.96,2.76,2.81,334261,0
2017-05-11,2.83,2.88,2.63,2.86,527555,0
2017-05-12,2.83,3.03,2.8,2.97,334006,0
2017-05-15,2.96,3.18,2.95,2.96,449506,0
2017-05-16,2.96,2.9845,2.8,2.83,283169,0
2017-05-17,2.75,2.92,2.75,2.86,316038,0
2017-05-18,2.86,3.14,2.83,3.08,510186,0
2017-05-19,3.08,3.23,3.06,3.12,519330,0
2017-05-22,3.14,3.2,3.05,3.08,189677,0
2017-05-23,3.1,3.12,2.97,3.11,350620,0
2017-05-24,3.11,3.2,3.1,3.16,158801,0
2017-05-25,3.22,3.22,3.1,3.17,169362,0
2017-05-26,3.17,3.2035,3.12,3.18,157428,0
2017-05-30,3.19,3.19,3.08,3.13,347565,0
2017-05-31,3.16,3.195,3.045,3.08,407121,0
2017-06-01,3,3.14,2.97,3.03,561751,0
2017-06-02,3,3.08,2.95,3.04,274686,0
2017-06-05,3,3.06,2.96,3.03,131046,0
2017-06-06,3,3.04,2.97,3,214878,0
2017-06-07,2.99,3.05,2.98,3.01,260317,0
2017-06-08,2.99,3.045,2.96,3.02,257827,0
2017-06-09,3.02,3.07,2.98,3.02,236193,0
2017-06-12,3.01,3.16,3,3.12,452698,0
2017-06-13,3.13,3.19,3.07,3.18,283043,0
2017-06-14,3.17,3.22,3.14,3.21,328464,0
2017-06-15,3.13,3.24,3.13,3.19,155736,0
2017-06-16,3.07,3.26,3.0456,3.19,381737,0
2017-06-19,3.15,3.21,3.05,3.11,268599,0
2017-06-20,3.1,3.12,3.05,3.11,169336,0
2017-06-21,3.1,3.15,3.04,3.1,303380,0
2017-06-22,3.07,3.12,3.05,3.09,486956,0
2017-06-23,3.09,3.155,3.06,3.13,558271,0
2017-06-26,3.14,3.24,3.13,3.15,132817,0
2017-06-27,3.16,3.32,3.16,3.19,226802,0
2017-06-28,3.22,3.23,3.13,3.16,141838,0
2017-06-29,3.18,3.22,3.02,3.03,293752,0
2017-06-30,3.01,3.1,3.01,3.06,125326,0
2017-07-03,3.06,3.27,3.06,3.24,75007,0
2017-07-05,3.22,3.22,3.09,3.13,80935,0
2017-07-06,3.15,3.24,3.13,3.16,156038,0
2017-07-07,3.16,3.21,3.12,3.2,81163,0
2017-07-10,3.17,3.22,3.14,3.14,129918,0
2017-07-11,3.14,3.21,3.09,3.14,94985,0
2017-07-12,3.17,3.21,3.1,3.12,89594,0
2017-07-13,3.12,3.16,3.05,3.11,171942,0
2017-07-14,3.1,3.2,3.1,3.14,172342,0
2017-07-17,3.14,3.16,2.97,2.98,187239,0
2017-07-18,3.03,3.05,2.97,2.99,236333,0
2017-07-19,3,3.05,2.99,3,151800,0
2017-07-20,3,3.08,2.99,3.05,139165,0
2017-07-21,3.07,3.09,3.01,3.08,165967,0
2017-07-24,3.08,3.08,2.98,3,145228,0
2017-07-25,3.02,3.1,3.02,3.05,161962,0
2017-07-26,3.05,3.1,3,3.05,151464,0
2017-07-27,3.09,3.48,3.06,3.24,707252,0
2017-07-28,3.23,3.461,3.23,3.42,501068,0
2017-07-31,3.44,3.48,3.16,3.17,345073,0
2017-08-01,3.21,3.51,3.2,3.37,583185,0
2017-08-02,3.36,3.58,3.36,3.47,382137,0
2017-08-03,3.49,3.52,3.3,3.32,192547,0
2017-08-04,3.35,3.62,3.3344,3.61,385561,0
2017-08-07,3.65,3.93,3.61,3.7,347626,0
2017-08-08,3.71,3.72,3.51,3.61,229080,0
2017-08-09,3.62,3.6399,3.44,3.47,134589,0
2017-08-10,3.51,3.6808,3.4,3.65,301004,0
2017-08-11,3.57,3.71,3.47,3.65,340040,0
2017-08-14,3.71,3.9,3.7,3.85,438632,0
2017-08-15,3.92,3.96,3.73,3.82,305606,0
2017-08-16,3.82,3.89,3.76,3.89,281128,0
2017-08-17,3.86,3.95,3.69,3.77,386501,0
2017-08-18,3.72,3.95,3.62,3.9,372070,0
2017-08-21,3.9,4.12,3.84,4.07,411147,0
2017-08-22,4.1,4.13,3.89,3.96,374559,0
2017-08-23,3.96,4.005,3.9436,3.99,300906,0
2017-08-24,3.98,4.07,3.91,4,299729,0
2017-08-25,4.04,4.1,3.96,3.99,224689,0
2017-08-28,3.99,4.02,3.9069,3.97,135372,0
2017-08-29,3.92,3.9914,3.8401,3.87,252363,0
2017-08-30,3.84,3.88,3.76,3.83,201245,0
2017-08-31,3.83,3.97,3.8126,3.86,183547,0
2017-09-01,3.88,3.94,3.83,3.92,82121,0
2017-09-05,3.92,4,3.69,3.86,550306,0
2017-09-06,3.89,3.9,3.72,3.8,249511,0
2017-09-07,3.79,4.1,3.73,4.02,561197,0
2017-09-08,4.15,4.15,3.87,3.95,579710,0
2017-09-11,3.97,3.99,3.78,3.96,323493,0
2017-09-12,3.96,4.07,3.93,4.05,459753,0
2017-09-13,4.03,4.18,4,4.12,1189190,0
2017-09-14,4.11,4.53,4.08,4.45,808045,0
2017-09-15,4.42,4.7401,4.19,4.64,1654240,0
2017-09-18,4.65,4.87,4.56,4.85,671355,0
2017-09-19,4.93,5.05,4.58,5,934451,0
2017-09-20,4.97,4.999,4.25,4.64,924207,0
2017-09-21,4.62,4.92,4.62,4.85,345414,0
2017-09-22,4.85,4.87,4.74,4.8,406235,0
2017-09-25,4.79,4.87,4.72,4.74,445191,0
2017-09-26,4.76,4.91,4.71,4.85,1306090,0
2017-09-27,4.87,5,4.85,4.92,562315,0
2017-09-28,4.96,4.98,4.78,4.79,338651,0
2017-09-29,4.8,4.82,4.63,4.7,336744,0
2017-10-02,4.71,4.88,4.71,4.84,293507,0
2017-10-03,4.88,5.6,4.86,5.37,2008388,0
2017-10-04,5.8,6.52,5.58,6.26,5522979,0
2017-10-05,6.21,6.35,5.8,6.24,1233890,0
2017-10-06,6.18,6.75,6.11,6.54,945783,0
2017-10-09,6.52,6.589,6.04,6.1,990462,0
2017-10-10,6.1,6.46,6.05,6.35,700246,0
2017-10-11,6.35,6.88,6.33,6.86,795427,0
2017-10-12,7.14,7.41,6.751,7.35,1237289,0
2017-10-13,7.45,7.4699,6.825,6.84,753390,0
2017-10-16,6.78,6.79,6.08,6.22,1074185,0
2017-10-17,6.29,6.39,6.15,6.25,505400,0
2017-10-18,6.21,6.285,6.11,6.24,374355,0
2017-10-19,6.2,6.51,6.17,6.49,344739,0
2017-10-20,6.55,6.57,6.31,6.4,315324,0
2017-10-23,6.41,6.62,6.33,6.37,505812,0
2017-10-24,6.36,6.54,6.3,6.32,499258,0
2017-10-25,6.29,6.446,5.736,5.94,673449,0
2017-10-26,5.67,5.89,4.39,4.79,2650628,0
2017-10-27,4.78,4.94,4.625,4.77,715272,0
2017-10-30,4.7,4.78,4.4,4.49,646457,0
2017-10-31,4.44,4.4912,4.22,4.35,855994,0
2017-11-01,4.03,4.28,3.72,4.28,1327561,0
2017-11-02,4.2801,4.2801,3.6,3.69,1216218,0
2017-11-03,3.66,3.77,3.57,3.64,746197,0
2017-11-06,3.59,4.03,3.5,3.93,1245732,0
2017-11-07,3.88,3.9438,3.76,3.8,450902,0
2017-11-08,3.84,3.86,3.7316,3.78,393109,0
2017-11-09,3.76,3.79,3.6699,3.76,452947,0
2017-11-10,3.74,4.03,3.72,3.96,530337,0
