Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,17.86,19.09,15.61,16.05,5951101,0
2013-11-07,16,16.05,15.81,15.98,246625,0
2013-11-08,15.92,16.38,15.5,16.24,502700,0
2013-11-11,16.62,16.62,16,16.07,58800,0
2013-11-12,16.02,16.24,15.84,16,107933,0
2013-11-13,16,16.19,15.8,16.01,149300,0
2013-11-14,16,16.05,15.925,16.01,118063,0
2013-11-15,16.05,16.61,16,16,177300,0
2013-11-18,16.01,16.03,15.95,16.03,51200,0
2013-11-19,16.03,16.56,15.87,16,103300,0
2013-11-20,16,16.1,15.94,16,35336,0
2013-11-21,16.09,16.19,16,16,144900,0
2013-11-22,16.06,16.1,16,16,138400,0
2013-11-25,16.02,16.19,16,16,47000,0
2013-11-26,16,16.14,15.82,16,108100,0
2013-11-27,16,16.21,16,16.21,230883,0
2013-11-29,16.23,16.84,16.02,16.29,104858,0
2013-12-02,16.62,17.05,16.02,16.18,247300,0
2013-12-03,16.3,16.5,16,16.14,75700,0
2013-12-04,16.2,16.2,15.96,16.11,71966,0
2013-12-05,16.11,16.35,16,16.03,505700,0
2013-12-06,16.09,16.98,16.05,16.91,61400,0
2013-12-09,17.76,18.6,17.51,18.31,356800,0
2013-12-10,18.51,18.79,17.76,18.21,133300,0
2013-12-11,18.11,19.05,17.24,17.69,148100,0
2013-12-12,17.79,18.76,16.82,18.2,208700,0
2013-12-13,18.35,20.32,17.95,19.96,218400,0
2013-12-16,20.17,21.43,19.58,21.05,191200,0
2013-12-17,21.3,24.22,21.3,23.55,364400,0
2013-12-18,23.31,24.48,23.3,23.66,276360,0
2013-12-19,23.82,25.69,23.3,23.96,250800,0
2013-12-20,24.03,24.59,23.59,24.08,1490600,0
2013-12-23,25.24,25.25,23.83,23.86,113700,0
2013-12-24,23.8,23.86,23.24,23.4,51511,0
2013-12-26,23.56,23.62,22.17,22.44,175700,0
2013-12-27,22.54,22.78,21.41,22.1,103219,0
2013-12-30,21.88,23.19,21.13,22.08,99814,0
2013-12-31,22.2,23.14,21.74,22.92,116352,0
2014-01-02,23.93,24.08,22.87,23.01,158135,0
2014-01-03,23.12,23.125,22.13,22.73,36337,0
2014-01-06,22.99,24.03,22.56,22.74,84300,0
2014-01-07,21.56,23.18,21.56,22.73,55400,0
2014-01-08,22.72,23.72,22.06,22.15,55800,0
2014-01-09,22.29,22.58,21.21,21.73,51400,0
2014-01-10,21.82,22.99,21.45,21.58,61200,0
2014-01-13,21.4,21.61,21.13,21.57,45400,0
2014-01-14,21.55,23.82,21.52,23.01,119300,0
2014-01-15,23.17,25.96,23.17,24.19,261830,0
2014-01-16,24.28,25.98,24.28,25.8,174000,0
2014-01-17,25.88,28.75,25.88,27.01,237300,0
2014-01-21,28.25,28.25,26.79,27.31,102000,0
2014-01-22,27.59,32.355,27.59,31.8,221920,0
2014-01-23,31.79,32.19,29.71,31.01,166192,0
2014-01-24,31.01,31.25,30.3,30.54,140400,0
2014-01-27,31,31,29.6,29.93,144193,0
2014-01-28,29.77,30.86,29.77,29.99,100600,0
2014-01-29,30,32.21,29.75,31.28,164000,0
2014-01-30,33.33,33.77,30.46,33.05,103734,0
2014-01-31,32.64,35.62,32.63,34.91,178800,0
2014-02-03,33.004,35.73,33.004,34.07,150455,0
2014-02-04,34.67,34.74,33.784,34,102079,0
2014-02-05,34.34,35.84,31.281,31.74,308215,0
2014-02-06,32.71,32.79,31.25,31.83,76252,0
2014-02-07,31.81,33.25,30.2,33.13,78598,0
2014-02-10,32.24,34.239,32.24,33.71,87656,0
2014-02-11,34.18,35.5,33.95,34.76,100430,0
2014-02-12,34.9,35.99,34.74,35.62,82211,0
2014-02-13,35.19,37.74,35.07,36.94,106137,0
2014-02-14,36.99,37.035,35.44,36.08,105049,0
2014-02-18,36.3,36.8,35.6,35.85,175119,0
2014-02-19,35.95,36.19,34.48,35.33,114199,0
2014-02-20,35.4,37.25,35.24,36.99,162811,0
2014-02-21,37.34,39.03,36.905,37.81,135347,0
2014-02-24,37.55,39.75,37.43,39.35,121512,0
2014-02-25,39.71,40.79,39.42,39.91,85244,0
2014-02-26,40.39,41.14,40.05,40.7,127735,0
2014-02-27,41.21,42.19,40.26,41.06,142122,0
2014-02-28,41.51,41.75,39.29,40.14,127349,0
2014-03-03,39.51,40,38.7,39.06,109491,0
2014-03-04,40.04,41.98,39.75,41.67,102078,0
2014-03-05,43.93,44.19,37.48,37.99,209596,0
2014-03-06,41.29,47.87,39.955,43.28,706487,0
2014-03-07,44.01,46.11,42.11,42.23,221948,0
2014-03-10,42.31,43,41.33,42.87,60350,0
2014-03-11,43,43.2,40.4,41.15,173416,0
2014-03-12,41.25,41.25,39.75,40.37,136316,0
2014-03-13,40.74,40.77,38.91,39.42,108320,0
2014-03-14,39.61,40.73,39.31,40.04,73604,0
2014-03-17,40.54,40.98,40.18,40.41,55940,0
2014-03-18,40.68,42.79,40.271,42.63,97821,0
2014-03-19,42.97,43.4,41.75,42.03,68923,0
2014-03-20,42.18,42.75,41.798,42.56,155171,0
2014-03-21,42.95,43.4,41.26,42.07,164490,0
2014-03-24,41.71,42.01,33,36.14,575754,0
2014-03-25,36.45,37.75,34.73,34.93,200035,0
2014-03-26,35.43,35.43,31.89,32.01,181900,0
2014-03-27,32.01,33,30.775,31.51,203937,0
2014-03-28,31.56,32,30.01,30.96,234489,0
2014-03-31,31.33,31.4,30.64,30.89,148298,0
2014-04-01,31.19,32.304,31.15,31.92,125691,0
2014-04-02,32.12,32.38,31.425,32.33,230083,0
2014-04-03,32.52,34.05,31.6,32,178642,0
2014-04-04,32.14,32.5,29.245,29.74,205357,0
2014-04-07,30.98,30.98,28.38,28.99,174916,0
2014-04-08,29.5,33.68,29.35,33.33,266218,0
2014-04-09,33.33,37.23,32.95,36.79,241172,0
2014-04-10,36.63,37.01,33.771,35.01,398697,0
2014-04-11,34.73,37.18,33,34.31,341334,0
2014-04-14,34.57,35.75,33.97,34.45,269934,0
2014-04-15,34.51,34.99,29.215,32.35,547336,0
2014-04-16,32.74,32.938,31.77,32.4,152835,0
2014-04-17,32.4,32.885,30.75,31.09,123321,0
2014-04-21,31.7,32.5,28.94,29.58,326135,0
2014-04-22,29.88,30.48,27.59,28.16,361361,0
2014-04-23,27.81,28.65,27.81,28.16,172107,0
2014-04-24,28.51,29.4,27.45,27.56,199780,0
2014-04-25,27.51,28.33,25.45,25.63,269230,0
2014-04-28,25.62,26.27,23.865,25.13,135287,0
2014-04-29,25.19,25.7,24.83,25.44,80261,0
2014-04-30,26.24,26.83,24.95,26.83,134615,0
2014-05-01,26.64,27.43,26.24,26.72,74538,0
2014-05-02,27.14,27.14,26.26,26.65,71759,0
2014-05-05,26.56,29.47,26.38,29.14,129851,0
2014-05-06,28.73,28.89,27.57,27.84,164019,0
2014-05-07,27.85,28.295,25.68,26.36,247830,0
2014-05-08,26.03,26.52,25.05,25.84,206204,0
2014-05-09,26.04,27.18,25.65,26.59,234373,0
2014-05-12,26.71,28.44,26.52,27.99,108584,0
2014-05-13,27.8,28.51,26.27,26.34,174489,0
2014-05-14,28.18,28.18,26.26,26.7,152834,0
2014-05-15,26.61,28.28,25.25,26.02,219219,0
2014-05-16,26,27.71,25.34,26.13,147265,0
2014-05-19,26.22,27.37,25.9,26.51,193585,0
2014-05-20,26.5,27.05,25.93,26.17,245391,0
2014-05-21,26.32,26.34,25.62,26.23,293157,0
2014-05-22,26.43,26.5,25.75,26.04,213420,0
2014-05-23,25.99,26.74,25.57,26.43,84902,0
2014-05-27,26.76,28.021,26.51,27.44,405163,0
2014-05-28,27.45,28.07,26.8,27.03,117176,0
2014-05-29,27.01,27.25,25.92,26.01,373929,0
2014-05-30,26.17,26.89,25.5,26.25,234735,0
2014-06-02,27.29,27.56,25.272,26.48,348690,0
2014-06-03,26.29,26.58,25.79,26.12,185387,0
2014-06-04,25.91,26.7,25.91,26.42,106228,0
2014-06-05,26.6,27.07,26.07,26.51,123904,0
2014-06-06,26.74,26.74,25.05,25.17,248227,0
2014-06-09,25.07,25.39,24.77,25.26,277888,0
2014-06-10,25.05,25.31,24.47,24.67,219700,0
2014-06-11,24.35,25.19,24.02,24.6,311642,0
2014-06-12,24.56,24.85,24.07,24.35,127833,0
2014-06-13,24.4,47.98,24.4,47.12,5928174,0
2014-06-16,43.54,44.48,39.64,41.22,2828356,0
2014-06-17,39.5,44.9,39.5,44.73,677965,0
2014-06-18,43.9,44.53,41.87,42.7,406498,0
2014-06-19,40.32,42.88,40.2,42.59,337670,0
2014-06-20,42.4,42.65,40.6,42.37,437652,0
2014-06-23,42.32,43.99,41.2,43.11,263355,0
2014-06-24,42.62,43.74,41.3,41.37,270710,0
2014-06-25,41.58,43.17,41,42.98,192475,0
2014-06-26,42.06,43.82,42.06,43.4,316031,0
2014-06-27,42.97,45.9,42.72,45.55,2164150,0
2014-06-30,45.48,46.97,44.23,46.55,382796,0
2014-07-01,46.13,47.89,43.21,44.15,794825,0
2014-07-02,43.94,46.1,43.33,45.08,268000,0
2014-07-03,45,45,42.45,42.99,256967,0
2014-07-07,42.76,43.25,41.5,41.83,877927,0
2014-07-08,40.84,40.84,36,36.04,910260,0
2014-07-09,36,38.685,35.72,38.01,378162,0
2014-07-10,37.25,38,36.83,37.57,279213,0
2014-07-11,37.45,37.82,36.19,36.58,192461,0
2014-07-14,36.9,37.42,36.47,37.12,214864,0
2014-07-15,36.98,37.36,34.13,35.53,569202,0
2014-07-16,35.64,37.21,34.94,35.07,320759,0
2014-07-17,34.58,35.14,32.97,33.35,292792,0
2014-07-18,33.77,35.88,33.28,34.85,323428,0
2014-07-21,34.62,35.043,34,34.1,126942,0
2014-07-22,33.96,36.77,33.96,36.07,200186,0
2014-07-23,36.02,37.09,34.4,35.03,425462,0
2014-07-24,35.48,36.91,35.48,36.56,193961,0
2014-07-25,36.08,37.45,36.07,36.58,173652,0
2014-07-28,36.58,36.6,34.68,34.92,172408,0
2014-07-29,35.16,36.05,34.45,35.94,225133,0
2014-07-30,36.33,36.77,35.4,35.97,221412,0
2014-07-31,35.29,36.2,34.38,34.69,252233,0
2014-08-01,34.74,35.44,33.26,33.6,170766,0
2014-08-04,34.01,35.36,33.29,35.09,160242,0
2014-08-05,34.66,37.65,34.1,36.02,351233,0
2014-08-06,35.28,36.53,35.035,36.31,197439,0
2014-08-07,36.28,36.28,34.52,35.48,317395,0
2014-08-08,35.36,35.8,34.322,35.52,171379,0
2014-08-11,35.94,37.85,35.72,37.51,197949,0
2014-08-12,37.4,38.21,37.22,37.38,164075,0
2014-08-13,37.95,37.988,36.75,37.31,180133,0
2014-08-14,37.28,38.11,37.28,37.78,122495,0
2014-08-15,38.41,39.6,37.53,38.81,160337,0
2014-08-18,39.55,39.85,37.69,38.18,88647,0
2014-08-19,38.09,38.534,37.114,37.53,81573,0
2014-08-20,37.05,37.33,36.18,36.53,135999,0
2014-08-21,36.6,37.18,35.66,36.65,99393,0
2014-08-22,36.46,36.57,35.13,36.32,139968,0
2014-08-25,36.62,38.39,36.59,37.79,83857,0
2014-08-26,37.75,39.19,37.75,38.81,132141,0
2014-08-27,39.11,39.4,37.685,37.85,169234,0
2014-08-28,38.12,38.12,36.02,36.06,49480,0
2014-08-29,36.05,36.17,35.52,36,107368,0
2014-09-02,35.87,36.75,35.73,36.6,100202,0
2014-09-03,36.76,37.28,36.26,36.71,216112,0
2014-09-04,36.81,38.24,36.56,37.46,155094,0
2014-09-05,37.33,38.36,37.33,37.98,118219,0
2014-09-08,38.06,40.71,37.825,40.36,192208,0
2014-09-09,40.25,40.93,39.1,39.73,195427,0
2014-09-10,39.69,39.69,38.76,39.21,76801,0
2014-09-11,38.94,41,38.94,40.95,173266,0
2014-09-12,41.06,41.49,39.96,40.56,198991,0
2014-09-15,40.6,40.6,38.37,39.06,120241,0
2014-09-16,38.79,39.72,37.85,38.99,138708,0
2014-09-17,38.78,40.8,38.318,39.62,152414,0
2014-09-18,39.73,40.77,39.18,39.7,122706,0
2014-09-19,39.9,40.4,38.76,39.57,1036669,0
2014-09-22,39.23,39.45,37.58,38.74,144667,0
2014-09-23,38.39,40.1,38.39,39.27,207966,0
2014-09-24,39.52,40.74,39.13,39.36,183349,0
2014-09-25,39.23,39.61,38.02,38.1,84646,0
2014-09-26,39.69,44.22,38.07,42.1,1092512,0
2014-09-29,38.5,40.39,37.02,38.38,296438,0
2014-09-30,37.5,38.15,34.755,34.94,379548,0
2014-10-01,34.79,35.47,31.55,32.59,477127,0
2014-10-02,32.13,33.98,31.57,33.79,378630,0
2014-10-03,34.03,34.24,32.81,33.09,145629,0
2014-10-06,33.19,34.64,33,33.18,167919,0
2014-10-07,34.17,34.17,31.97,32.32,245517,0
2014-10-08,31.815,34.115,31.445,33.79,163789,0
2014-10-09,33.72,33.97,31.71,32.15,207081,0
2014-10-10,31.9,31.9,29.35,30.47,587655,0
2014-10-13,30.44,32.5,29.62,30.69,218496,0
2014-10-14,31.04,32.73,29.84,31.1,164834,0
2014-10-15,29.3,31.05,29.3,30.7,301889,0
2014-10-16,29.96,33.13,29.24,32.66,221724,0
2014-10-17,33.22,33.9,32.88,33.28,191859,0
2014-10-20,32.86,35.15,32.84,35.01,230444,0
2014-10-21,35.43,35.87,34,34.24,256889,0
2014-10-22,34.56,34.9,33.51,33.6,178100,0
2014-10-23,34.07,36.5,34,35.12,181307,0
2014-10-24,35.15,36.505,35.15,35.72,169960,0
2014-10-27,35.19,36.56,35.001,36.42,149767,0
2014-10-28,36.59,38.11,35.92,38.03,251772,0
2014-10-29,38.22,40.57,37.83,39.81,287053,0
2014-10-30,39.74,40.87,39.12,40.05,262431,0
2014-10-31,41.32,42.83,40.66,41.08,354391,0
2014-11-03,41.08,43.37,40.7,43.3,259215,0
2014-11-04,42.99,43.5,40.15,40.4,404785,0
2014-11-05,41.46,41.565,37.3,37.71,304243,0
2014-11-06,38.81,43.87,38.76,41.73,859827,0
2014-11-07,40.9,42.44,38.4,42.14,335171,0
2014-11-10,43.01,45.68,42.03,42.68,438395,0
2014-11-11,42.5,43.12,41.5,43,197379,0
2014-11-12,42.5,44.31,41.7,42.41,211384,0
2014-11-13,42.33,43.21,40.32,40.43,214691,0
2014-11-14,40.25,40.39,39.07,39.77,193253,0
2014-11-17,39.43,41.272,39.43,40.78,111800,0
2014-11-18,40.93,41.27,39.99,40.71,161302,0
2014-11-19,40.45,40.53,39.55,39.95,261099,0
2014-11-20,39.56,41.89,39.52,41.8,100957,0
2014-11-21,42.7,42.7,40.72,41.21,237475,0
2014-11-24,41.11,42.47,41.01,42.42,222644,0
2014-11-25,42.52,44.16,41.89,42.1,454218,0
2014-11-26,41.9,43.07,41.64,42.42,392522,0
2014-11-28,42.17,42.81,41.69,41.88,129710,0
2014-12-01,41.9,42.58,41.55,42.25,397512,0
2014-12-02,42.31,46,41.97,43.85,424859,0
2014-12-03,43.91,46.01,43.87,45.58,217038,0
2014-12-04,45.176,46.464,44.45,45.03,174375,0
2014-12-05,45.17,46.99,44.55,44.84,187795,0
2014-12-08,44.7,49.01,42.41,45.91,840158,0
2014-12-09,47.54,47.87,40.47,41.34,1206185,0
2014-12-10,40.4,41.98,35.94,37.48,742085,0
2014-12-11,37.52,38,33.21,33.5,707209,0
2014-12-12,33.05,36.8,33.05,34.85,512157,0
2014-12-15,35.27,35.35,31.71,31.89,437475,0
2014-12-16,31.58,33.28,31.02,31.07,400535,0
2014-12-17,30.55,32.73,30.09,32.61,322763,0
2014-12-18,32.96,36.34,32.95,36.12,375192,0
2014-12-19,36.13,39.03,35.938,38.55,1528147,0
2014-12-22,38,39.54,37.84,39.09,276561,0
2014-12-23,39.61,39.681,36.34,36.5,329500,0
2014-12-24,36.76,37.81,36.5,37.78,97842,0
2014-12-26,38.19,38.71,37.97,38.49,94207,0
2014-12-29,38.71,39.26,36.855,37.79,177736,0
2014-12-30,37.74,37.796,35.8,35.96,173191,0
2014-12-31,36,38.38,36,37.43,219173,0
2015-01-02,37.84,38.47,36.68,37.99,189942,0
2015-01-05,37.53,37.96,35.76,35.97,300221,0
2015-01-06,35.97,36.53,33.07,33.47,427459,0
2015-01-07,32.49,32.6,30.53,30.96,2642594,0
2015-01-08,31.78,32.15,31.418,32.01,950027,0
2015-01-09,32,32.35,31.6,32.04,441832,0
2015-01-12,32.12,32.23,29.47,29.9,618610,0
2015-01-13,30.12,30.85,28.01,28.45,533936,0
2015-01-14,28,29.22,27.71,28.06,353934,0
2015-01-15,28.64,28.968,27.5,27.76,399584,0
2015-01-16,27.61,28.12,26.52,26.65,501131,0
2015-01-20,27.02,27.97,25.95,26,616975,0
2015-01-21,26,26.95,25.14,25.62,526660,0
2015-01-22,25.79,26.44,24.35,26.34,706020,0
2015-01-23,26.49,27.76,26.07,27.66,522413,0
2015-01-26,27.61,28.98,27.32,28.6,507115,0
2015-01-27,28.2,29.12,27.91,28.32,162020,0
2015-01-28,28.47,28.78,26.5,26.65,305451,0
2015-01-29,26.9,27.2,26,26.83,168326,0
2015-01-30,26.53,27.19,26.41,26.53,370998,0
2015-02-02,26.69,26.69,25.49,26.45,269583,0
2015-02-03,26.55,26.99,26.14,26.86,389613,0
2015-02-04,26.49,27.225,25.35,26.59,330842,0
2015-02-05,26.48,29.71,26.48,28.26,480586,0
2015-02-06,28.25,28.445,26.9,26.99,213834,0
2015-02-09,26.83,27.775,26.79,26.97,185862,0
2015-02-10,26.71,27.36,26.28,26.61,314648,0
2015-02-11,26.61,27.24,26.11,26.6,230205,0
2015-02-12,26.81,27.39,26.56,27.25,254444,0
2015-02-13,27.47,27.7,26.685,27.12,235314,0
2015-02-17,27.24,27.615,26.97,27.25,177462,0
2015-02-18,27.23,28.54,27.13,27.8,252858,0
2015-02-19,27.87,28.46,27.69,27.77,191868,0
2015-02-20,27.89,28.29,27.5,27.55,177648,0
2015-02-23,28.07,29.5,27.11,28.41,373146,0
2015-02-24,28.67,29.35,27.85,28.1,201377,0
2015-02-25,28.44,28.57,27.37,27.97,350536,0
2015-02-26,28.07,28.83,27.51,27.96,252745,0
2015-02-27,28.25,28.25,27.07,27.26,180074,0
2015-03-02,27.36,27.92,27.12,27.64,178400,0
2015-03-03,27.67,28.03,27.01,27.09,303600,0
2015-03-04,27.27,27.51,26.7,27.04,364900,0
2015-03-05,27.34,28.64,27.03,27.97,493200,0
2015-03-06,27.69,28.1,26.86,27.01,267500,0
2015-03-09,27.16,27.16,25,26.29,353300,0
2015-03-10,25.99,26.6,25.13,26.25,214600,0
2015-03-11,26.5,28.57,25.65,28.33,591900,0
2015-03-12,28.35,28.85,28.03,28.72,368700,0
2015-03-13,28.78,29.19,27.4,28.08,327200,0
2015-03-16,28,31.67,27.41,31.56,784900,0
2015-03-17,32.3,34.6,31.13,34.45,939700,0
2015-03-18,34.14,34.41,31.27,31.79,553800,0
2015-03-19,32.01,33.1,31.87,33.05,348500,0
2015-03-20,33.38,33.9,31.35,31.44,986200,0
2015-03-23,31.32,31.35,29.62,30.84,314200,0
2015-03-24,31,32.06,30.05,30.29,280700,0
2015-03-25,30.59,30.6,29.01,29.4,402900,0
2015-03-26,29,29.52,27.89,29.07,341100,0
2015-03-27,28.95,30,28.95,29.74,149700,0
2015-03-30,30.03,31.05,29.56,30.91,177800,0
2015-03-31,30.8,31.38,30.07,30.61,307200,0
2015-04-01,30.65,30.65,29.07,30.16,365300,0
2015-04-02,30.22,30.34,28.78,29.45,484600,0
2015-04-06,29.43,30.5,29.18,29.71,319500,0
2015-04-07,31.06,33.84,30.6,31.22,698304,0
2015-04-08,31.34,32.48,31.05,31.91,280600,0
2015-04-09,32.41,33.25,31,31.41,457219,0
2015-04-10,31.51,32.16,31.1,32.08,183200,0
2015-04-13,32.21,33.89,32.21,33.27,209600,0
2015-04-14,33.28,33.5,32.74,33.31,189200,0
2015-04-15,33.65,33.97,32.42,33.86,240971,0
2015-04-16,33.48,35.65,33.44,34.83,311900,0
2015-04-17,34.44,34.92,33.27,33.79,431200,0
2015-04-20,34,34.47,31.85,33,276405,0
2015-04-21,33.52,33.7,32.685,32.84,148827,0
2015-04-22,33,33.475,31.76,32.24,303181,0
2015-04-23,32,32.75,31.49,32.62,172500,0
2015-04-24,32.51,32.53,30.9,31.49,223800,0
2015-04-27,31.57,31.74,28.95,29.46,390500,0
2015-04-28,29.44,29.44,27.17,28.48,338400,0
2015-04-29,28.24,28.9,27.6,28.5,149700,0
2015-04-30,28.05,28.74,26.53,27.16,263700,0
2015-05-01,27.46,29.07,27.25,29.02,260500,0
2015-05-04,28.89,30.54,28.89,29.96,282300,0
2015-05-05,29.69,30.31,29.56,29.78,448600,0
2015-05-06,29.75,30.13,28.24,28.81,275616,0
2015-05-07,29.03,29.49,27.91,28.43,239895,0
2015-05-08,28.98,29.53,28.45,28.74,292200,0
2015-05-11,28.75,29.99,28.32,29.45,452300,0
2015-05-12,29.012,30.71,28.98,30.26,430674,0
2015-05-13,30.53,30.82,29.18,29.34,269900,0
2015-05-14,29.93,29.93,26.69,26.83,672000,0
2015-05-15,26.88,26.89,24.72,24.81,728021,0
2015-05-18,24.85,27.45,24.85,27.02,415326,0
2015-05-19,27.04,27.26,26.22,26.38,311100,0
2015-05-20,26.39,26.75,25.29,26.09,402600,0
2015-05-21,26.11,26.57,25.76,26.27,186400,0
2015-05-22,26.32,26.67,25.81,26.15,342100,0
2015-05-26,26.05,26.99,25.9,26.84,243083,0
2015-05-27,27.03,27.58,26.23,27.14,299500,0
2015-05-28,26.98,27.7,26.52,27.38,213829,0
2015-05-29,27.18,27.74,26.85,26.92,306700,0
2015-06-01,27,27.74,25.82,26.94,505800,0
2015-06-02,26.96,27.42,26.33,26.54,420404,0
2015-06-03,26.45,27.3,26.01,26.91,350700,0
2015-06-04,26.75,27.77,26.56,27.51,271200,0
2015-06-05,27.25,28.22,26.82,28.09,191300,0
2015-06-08,28.02,29.45,27.75,28.11,223500,0
2015-06-09,27.96,28.185,27.02,27.79,312967,0
2015-06-10,27.93,28.62,27.57,28.11,122427,0
2015-06-11,28.27,28.66,27.782,28.11,155710,0
2015-06-12,27.85,28.12,26.76,26.84,223700,0
2015-06-15,27.14,27.19,26,26.78,340500,0
2015-06-16,26.59,27.21,26.59,26.75,146700,0
2015-06-17,26.73,27.13,26.59,27,287500,0
2015-06-18,27.01,28.12,26.94,27.77,377600,0
2015-06-19,27.68,27.98,27.04,27.54,462300,0
2015-06-22,27.72,28.5,27.7,28.02,233300,0
2015-06-23,28.13,28.66,27.9,28.23,214451,0
2015-06-24,28.24,28.43,26.98,27.31,302000,0
2015-06-25,27.37,27.8,26.1,26.35,279600,0
2015-06-26,26.29,26.93,25.57,26.04,1573300,0
2015-06-29,25.75,26.5,24.99,25.04,349400,0
2015-06-30,25.351,27.31,25.315,27.21,273673,0
2015-07-01,27.25,27.7,25.51,25.9,290100,0
2015-07-02,25.5,25.96,24.81,25.1,213600,0
2015-07-06,24.77,26.43,24.75,25.86,230700,0
2015-07-07,26.27,26.27,24.96,25.9,183700,0
2015-07-08,25.52,25.68,24.56,24.93,194400,0
2015-07-09,25.2,25.72,24.97,25.33,211600,0
2015-07-10,25.37,25.89,25.19,25.57,152300,0
2015-07-13,25.52,26.66,25.52,26.63,124800,0
2015-07-14,26.7,27.35,26.53,26.94,160255,0
2015-07-15,27.08,27.68,26.3,26.39,248432,0
2015-07-16,26.58,27.21,26.18,26.62,179300,0
2015-07-17,26.54,26.86,25.26,25.91,332700,0
2015-07-20,25.63,25.94,23.48,23.98,560900,0
2015-07-21,23.87,24.57,23.02,23.26,355300,0
2015-07-22,23.13,23.74,22.27,23.21,225700,0
2015-07-23,23.4,24.02,22.83,22.95,259000,0
2015-07-24,22.82,23.59,21.11,21.45,343300,0
2015-07-27,21.3,21.97,20.77,21.14,380400,0
2015-07-28,21.31,22.26,20.53,21.34,329500,0
2015-07-29,21.13,21.48,19.86,19.98,444900,0
2015-07-30,19.72,20.34,18.89,20.08,409500,0
2015-07-31,20.29,22.09,20.23,20.52,238600,0
2015-08-03,20.43,21.67,20.09,20.95,330990,0
2015-08-04,21.05,22.36,20.86,21.7,392500,0
2015-08-05,22,22.48,21.49,22.35,398300,0
2015-08-06,22.5,22.61,21.63,22.12,602300,0
2015-08-07,21.89,22.22,21.09,22.05,487000,0
2015-08-10,16.48,18.95,12.26,13.44,4326700,0
2015-08-11,14.01,14.62,12.45,13.31,2057174,0
2015-08-12,13,13.36,12.44,13,822600,0
2015-08-13,13.36,13.77,12.62,12.71,773000,0
2015-08-14,12.57,13,11.58,12.02,1337100,0
2015-08-17,12.23,14.8,11.95,14.4,1609200,0
2015-08-18,14.06,14.39,13.18,13.42,777800,0
2015-08-19,13.07,13.76,12.98,13.55,663600,0
2015-08-20,13.14,13.57,12.85,12.95,642000,0
2015-08-21,12.5,13.47,12.5,13.18,417700,0
2015-08-24,12.53,13.34,12.49,12.79,676014,0
2015-08-25,12.89,13.6,12.82,13,673400,0
2015-08-26,13.2,13.57,12.56,13.52,409700,0
2015-08-27,13.6,14.13,13.46,13.96,360400,0
2015-08-28,13.95,14.34,13.8,14.14,294500,0
2015-08-31,13.89,14.3,13.76,13.86,360200,0
2015-09-01,13.43,13.84,13.26,13.37,292700,0
2015-09-02,14,14.67,13.72,14.63,413800,0
2015-09-03,14.63,15.07,13.91,14.19,397300,0
2015-09-04,13.91,14.39,13.7,13.98,255300,0
2015-09-08,14.31,14.64,13.95,14.61,197100,0
2015-09-09,15,15.48,14.05,14.14,289000,0
2015-09-10,14.11,14.67,14,14.54,306875,0
2015-09-11,14.57,14.96,14.17,14.95,381600,0
2015-09-14,14.93,15.36,14.8,15.06,379000,0
2015-09-15,15.06,15.265,14.89,15.15,168873,0
2015-09-16,14.99,15.37,14.3,14.75,343500,0
2015-09-17,14.66,15.55,14.39,15.31,720700,0
2015-09-18,15.11,15.24,14.61,14.94,1738700,0
2015-09-21,15.11,15.7,14.02,14.45,473500,0
2015-09-22,14.11,14.18,13.3,13.75,686100,0
2015-09-23,13.82,14.12,13.34,13.57,161400,0
2015-09-24,13.53,13.625,12.51,13.43,309013,0
2015-09-25,13.5,13.73,12.45,12.6,350100,0
2015-09-28,12.47,12.58,11.06,11.36,392195,0
2015-09-29,10.25,11.81,10.25,10.37,311900,0
2015-09-30,10.55,11.02,10,10.53,307800,0
2015-10-01,10.51,10.95,10.35,10.91,287800,0
2015-10-02,10.67,11.76,10.66,11.73,261100,0
2015-10-05,11.9,12.26,11.38,11.68,266293,0
2015-10-06,11.45,11.67,10.87,11.44,274200,0
2015-10-07,11.63,12.77,11.32,12.3,375100,0
2015-10-08,12.17,12.33,11.51,11.71,382400,0
2015-10-09,11.81,12.03,11.46,11.75,204900,0
2015-10-12,11.82,12.095,11.23,11.56,214636,0
2015-10-13,11.54,11.77,10.89,10.94,306800,0
2015-10-14,11.16,11.6,10.91,11.37,251900,0
2015-10-15,11.29,12.68,11.19,12.62,408500,0
2015-10-16,12.83,13.19,12.31,12.71,200100,0
2015-10-19,12.96,14.5,12.53,13.83,556400,0
2015-10-20,13.87,14.66,13.13,13.69,292491,0
2015-10-21,13.76,14.07,12.7,13.43,410200,0
2015-10-22,13.47,14.02,12.75,13.18,185700,0
2015-10-23,13.34,14.13,13.14,13.24,326000,0
2015-10-26,13.14,13.54,12.71,12.84,298600,0
2015-10-27,12.86,13.01,11.99,12.09,520300,0
2015-10-28,12.23,13.08,11.59,13.05,318900,0
2015-10-29,12.92,13.92,12.88,13.24,369000,0
2015-10-30,13.21,13.39,12.68,13.35,151200,0
2015-11-02,13.49,14.4,13.35,14.05,262882,0
2015-11-03,13.89,14.82,13.7,14.07,260900,0
2015-11-04,14.14,15.08,13.74,15.05,266988,0
2015-11-05,15.02,15.12,14.27,14.97,211600,0
2015-11-06,14.9,15.75,14.14,15.58,263100,0
2015-11-09,15.3,16.78,14.55,15.7,266238,0
2015-11-10,15.84,17.63,15.79,17.09,400800,0
2015-11-11,16.71,17.45,16.44,16.5,246900,0
2015-11-12,16.5,16.78,15.96,16.01,204500,0
2015-11-13,16.01,16.6,15.76,15.88,276900,0
2015-11-16,15.82,16.41,15.48,16.24,205800,0
2015-11-17,16.25,16.65,15.81,16.1,186600,0
2015-11-18,16,16.95,16,16.89,199200,0
2015-11-19,16.93,17,16.31,16.6,98300,0
2015-11-20,16.81,16.83,16.45,16.54,103600,0
2015-11-23,16.38,18.24,16.08,17.91,345400,0
2015-11-24,17.75,18.76,17.75,18.41,218900,0
2015-11-25,18.4,19.04,18.29,18.7,275300,0
2015-11-27,18.7,19.41,18.7,18.98,86400,0
2015-11-30,18.95,19.38,18.21,18.7,418900,0
2015-12-01,18.73,18.84,17.15,17.69,495690,0
2015-12-02,17.67,18.11,17.52,17.57,321897,0
2015-12-03,17.53,17.763,16.19,16.38,335122,0
2015-12-04,16.4,16.83,16.26,16.75,237200,0
2015-12-07,17,17.12,14.88,15.06,390200,0
2015-12-08,15.01,15.46,14.62,15.34,203595,0
2015-12-09,15.22,15.44,14.77,15,184800,0
2015-12-10,15.07,15.24,14.81,15.15,318700,0
2015-12-11,14.74,15.21,13.89,14.01,260600,0
2015-12-14,14.08,14.3,13.2,13.59,183016,0
2015-12-15,13.5,14.02,13.5,13.92,195600,0
2015-12-16,13.93,14.09,13.34,13.7,342700,0
2015-12-17,13.87,14,13.17,13.72,207700,0
2015-12-18,13.71,14.33,13.37,13.47,442800,0
2015-12-21,13.42,13.8,13.14,13.56,204300,0
2015-12-22,13.82,14.98,13.79,14.01,320388,0
2015-12-23,14.18,14.31,14.04,14.24,208000,0
2015-12-24,14.2,14.26,13.93,13.96,79942,0
2015-12-28,13.78,14.06,13.35,13.7,273998,0
2015-12-29,13.94,14.13,13.66,13.8,197097,0
2015-12-30,13.68,13.92,13.25,13.35,499968,0
2015-12-31,13.35,13.53,13.2,13.25,271468,0
2016-01-04,13.07,13.61,12.81,13.46,300427,0
2016-01-05,13.47,13.97,13.115,13.7,189830,0
2016-01-06,13.19,13.2,10.52,11.59,1078165,0
2016-01-07,10.87,10.87,9.94,9.95,509809,0
2016-01-08,10.27,10.97,9.355,9.44,303252,0
2016-01-11,9.43,10.065,8,8.12,558343,0
2016-01-12,8.15,8.835,7.7802,8.16,256745,0
2016-01-13,8.32,8.8699,6.82,6.94,332958,0
2016-01-14,7.02,7.29,6.0773,6.84,534009,0
2016-01-15,6.58,6.6999,6.365,6.54,454150,0
2016-01-19,6.66,6.75,5.97,6.39,442700,0
2016-01-20,5.76,7.08,5.76,6.82,672288,0
2016-01-21,6.81,7.83,6.52,7.29,395072,0
2016-01-22,7.47,7.47,6.74,7,369117,0
2016-01-25,6.98,7.24,6.73,6.77,163743,0
2016-01-26,6.83,6.96,6.18,6.68,252886,0
2016-01-27,6.61,6.78,6.295,6.33,151979,0
2016-01-28,6.36,6.41,5.69,5.94,340811,0
2016-01-29,5.94,6.33,5.83,6.23,224176,0
2016-02-01,6.15,6.285,5.9,6.07,242084,0
2016-02-02,5.99,6,5.5801,5.84,269957,0
2016-02-03,5.84,5.95,5.43,5.88,275562,0
2016-02-04,5.88,6.64,5.81,5.96,311083,0
2016-02-05,5.98,6.3,5.43,5.76,488576,0
2016-02-08,5.65,5.76,5.25,5.46,318131,0
2016-02-09,5.35,5.9133,4.83,5.8,235553,0
2016-02-10,5.83,6.084,5.33,5.34,271756,0
2016-02-11,5.18,5.49,5.04,5.33,220258,0
2016-02-12,5.39,5.72,5.39,5.55,271599,0
2016-02-16,5.64,5.87,5.59,5.83,268681,0
2016-02-17,5.89,6.7,5.89,6.46,395125,0
2016-02-18,6.51,6.53,6.07,6.1,302194,0
2016-02-19,6.03,6.31,5.78,6.13,192171,0
2016-02-22,6.2,6.36,6.16,6.24,167176,0
2016-02-23,6.16,6.2,5.81,5.82,135374,0
2016-02-24,5.72,5.97,5.5,5.91,136327,0
2016-02-25,5.9,5.97,5.54,5.8,111207,0
2016-02-26,5.85,6.17,5.85,6.09,176233,0
2016-02-29,6.1,6.28,5.89,5.9,124535,0
2016-03-01,5.94,6.395,5.9,6.38,196964,0
2016-03-02,6.42,7.095,6.34,6.93,304830,0
2016-03-03,6.9,7.6299,6.9,7.33,245513,0
2016-03-04,7.46,8.18,7.22,7.89,281489,0
2016-03-07,7.8,8.45,7.25,8.42,268456,0
2016-03-08,8.35,8.45,7.43,7.84,323046,0
2016-03-09,7.84,7.9,7.28,7.62,174852,0
2016-03-10,7.61,7.755,7.15,7.35,175572,0
2016-03-11,7.53,8.17,7.26,7.9,213208,0
2016-03-14,8.08,9.22,8.08,8.87,362566,0
2016-03-15,8.28,8.42,7.11,7.67,658592,0
2016-03-16,7.71,8.33,7.5601,7.69,348005,0
2016-03-17,7.7,7.9499,7.37,7.76,382295,0
2016-03-18,7.83,8.38,7.74,8.32,472078,0
2016-03-21,8.28,9.18,8.02,8.9,297213,0
2016-03-22,8.75,10,8.75,9.26,339210,0
2016-03-23,9.09,9.2551,8.15,8.37,411054,0
2016-03-24,8.22,8.94,7.8,8.42,170244,0
2016-03-28,8.5,8.59,8.08,8.24,96504,0
2016-03-29,8.13,8.8,7.86,8.69,167868,0
2016-03-30,8.86,9.45,8.5,8.64,201955,0
2016-03-31,8.59,9.28,8.31,8.92,231806,0
2016-04-01,8.92,9.28,8.7,8.97,459708,0
2016-04-04,8.97,9.63,8.9,9.29,260332,0
2016-04-05,9.26,9.44,8.99,8.99,231773,0
2016-04-06,9.13,9.26,8.7,9.06,330854,0
2016-04-07,9,9.27,8.65,9.08,269690,0
2016-04-08,9.1,9.13,8.74,8.94,154794,0
2016-04-11,9,9.39,8.785,8.84,131560,0
2016-04-12,8.87,9.06,8.45,8.97,118747,0
2016-04-13,9.03,9.22,8.76,9,259090,0
2016-04-14,9,9.2,8.88,9,211883,0
2016-04-15,8.96,9.18,8.835,8.98,172314,0
2016-04-18,8.89,9.24,8.89,9.04,230492,0
2016-04-19,9.05,9.239,8.9,9.04,194127,0
2016-04-20,9.31,9.56,8.77,9.03,269202,0
2016-04-21,8.98,10.26,8.81,9.92,256270,0
2016-04-22,9.92,10.36,9.78,10.25,139012,0
2016-04-25,10.19,10.4499,9.976,10.07,152663,0
2016-04-26,10.14,10.14,9.39,9.59,180534,0
2016-04-27,9.62,9.72,9.29,9.44,96483,0
2016-04-28,9.48,9.96,9.2001,9.4,92396,0
2016-04-29,9.44,9.565,9.02,9.3,131839,0
2016-05-02,9.36,9.57,9.1201,9.52,121140,0
2016-05-03,9.36,9.7,8.59,8.63,139141,0
2016-05-04,8.63,8.67,7.97,8.04,197512,0
2016-05-05,8.17,8.4599,7.89,8,124370,0
2016-05-06,7.91,8.23,7.73,7.89,93097,0
2016-05-09,7.43,8.51,7.14,8.26,135448,0
2016-05-10,8.28,8.39,7.86,8.18,160149,0
2016-05-11,8.14,8.62,8,8.06,246223,0
2016-05-12,8.13,8.13,7.77,7.98,119924,0
2016-05-13,7.96,8.12,7.6,7.63,129575,0
2016-05-16,7.74,8.09,7.74,8,131683,0
2016-05-17,7.98,8.475,7.93,8.06,147437,0
2016-05-18,7.95,8.33,7.79,8.18,96984,0
2016-05-19,8.11,8.36,7.53,8.21,111701,0
2016-05-20,8.18,8.69,8.17,8.59,189321,0
2016-05-23,8.52,8.93,8.52,8.7,111278,0
2016-05-24,8.8,9.55,8.68,9.43,144199,0
2016-05-25,9.51,10.12,9.5,9.69,222735,0
2016-05-26,9.69,10.05,9.43,9.53,97805,0
2016-05-27,9.71,9.83,9.26,9.62,300709,0
2016-05-31,9.72,9.96,9.31,9.58,137269,0
2016-06-01,9.52,9.84,9.48,9.58,139528,0
2016-06-02,9.54,9.92,9.31,9.7,165219,0
2016-06-03,9.68,9.81,9.21,9.25,151621,0
2016-06-06,9.27,9.638,8.6601,9.32,227612,0
2016-06-07,9.16,9.75,8.82,9.56,282737,0
2016-06-08,9.62,9.62,9.16,9.29,222165,0
2016-06-09,9.17,9.355,9.02,9.125,249531,0
2016-06-10,8.96,8.99,8.5,8.52,134461,0
2016-06-13,8.43,8.68,8.32,8.36,103161,0
2016-06-14,8.33,8.62,7.8,8.07,138383,0
2016-06-15,8.17,8.23,7.81,7.91,187455,0
2016-06-16,7.93,8.12,7.6751,8.09,113981,0
2016-06-17,8.09,8.3,7.52,7.62,275657,0
2016-06-20,7.81,8.06,7.61,7.71,123726,0
2016-06-21,7.71,7.71,7.29,7.62,119182,0
2016-06-22,7.64,8.03,7.34,7.68,95556,0
2016-06-23,7.82,8.18,7.68,8.03,247339,0
2016-06-24,7.52,7.88,7.32,7.52,615326,0
2016-06-27,7.41,7.65,6.72,6.76,236654,0
2016-06-28,7.02,7.3244,6.88,7.02,292723,0
2016-06-29,6.87,7.18,6.83,6.97,262826,0
2016-06-30,6.96,7.05,6.63,6.71,182028,0
2016-07-01,6.66,7.26,6.54,7.19,130529,0
2016-07-05,7.05,7.19,6.9,6.98,95386,0
2016-07-06,6.9,7.32,6.9,7.09,168191,0
2016-07-07,7.18,7.39,6.98,7.1,175281,0
2016-07-08,7.15,7.2599,7.04,7.11,283820,0
2016-07-11,7.18,7.6,7.05,7.38,198105,0
2016-07-12,7.51,7.71,7.4,7.53,124939,0
2016-07-13,7.6,7.82,7.14,7.17,112821,0
2016-07-14,7.27,7.32,7.01,7.19,88658,0
2016-07-15,7.24,7.65,7.24,7.63,111342,0
2016-07-18,7.44,7.67,7.44,7.62,76755,0
2016-07-19,7.58,7.63,7.07,7.1,104845,0
2016-07-20,7.15,7.32,7.05,7.11,120512,0
2016-07-21,7.17,7.33,7.1,7.14,65078,0
2016-07-22,7.18,7.256,7.01,7.03,49152,0
2016-07-25,7.07,7.22,6.97,7.13,72471,0
2016-07-26,7.08,7.38,7.08,7.36,57538,0
2016-07-27,7.4,7.9,7.4,7.67,155129,0
2016-07-28,7.68,7.68,7.2397,7.36,42941,0
2016-07-29,7.29,7.5,7.13,7.38,70728,0
2016-08-01,7.46,7.62,7.17,7.23,67426,0
2016-08-02,7.25,7.46,6.98,6.98,136342,0
2016-08-03,6.97,7.13,6.77,6.99,241850,0
2016-08-04,6.95,7.29,6.78,6.8,191514,0
2016-08-05,6.98,7.2,6.75,6.92,104533,0
2016-08-08,6.94,7.21,6.74,6.79,160079,0
2016-08-09,6.83,6.99,6.7,6.97,76560,0
2016-08-10,6.95,6.95,6.5936,6.7,69911,0
2016-08-11,6.75,7.06,6.7,6.95,76444,0
2016-08-12,6.92,7.055,6.81,6.97,52060,0
2016-08-15,7.01,7.25,7.01,7.22,59005,0
2016-08-16,7.25,7.38,7.0528,7.2,70193,0
2016-08-17,7.21,7.2717,6.9231,6.99,94159,0
2016-08-18,7.22,7.85,7.21,7.8,385745,0
2016-08-19,7.85,8.17,7.56,8.08,185983,0
2016-08-22,8.14,8.14,7.45,7.76,198682,0
2016-08-23,7.84,8.2,7.54,7.82,98039,0
2016-08-24,7.77,8.01,7.12,7.15,90661,0
2016-08-25,7.28,7.63,6.66,6.85,182265,0
2016-08-26,6.89,7.08,6.57,6.92,129019,0
2016-08-29,6.97,7.1612,6.84,7.12,70957,0
2016-08-30,7.55,9.86,7.53,9.73,3285510,0
2016-08-31,9.32,10.24,9.01,9.95,1995875,0
2016-09-01,10.05,11.41,9.78,11.1,1278639,0
2016-09-02,11.03,11.376,10.25,10.62,958550,0
2016-09-06,10,10.15,8.675,8.97,1981448,0
2016-09-07,9.05,9.48,8.91,9.14,3546535,0
2016-09-08,9.29,9.435,9.0801,9.22,390321,0
2016-09-09,9.13,9.208,8.49,8.5,341523,0
2016-09-12,8.5,9.05,8.5,8.97,267372,0
2016-09-13,8.84,8.97,8.52,8.73,161544,0
2016-09-14,8.72,9.19,8.72,9.03,326698,0
2016-09-15,9,9.2,8.77,9.12,225870,0
2016-09-16,9.08,9.44,8.84,9.3,509757,0
2016-09-19,9.37,9.47,9.0801,9.13,180607,0
2016-09-20,9.22,9.43,9.12,9.2,163074,0
2016-09-21,9.23,9.6,9.1001,9.56,271561,0
2016-09-22,9.59,9.73,9.39,9.71,255082,0
2016-09-23,9.66,9.81,9.3,9.35,170080,0
2016-09-26,9.29,9.47,9.13,9.37,178004,0
2016-09-27,9.35,9.74,9.34,9.69,202224,0
2016-09-28,9.77,9.88,9.4,9.73,163162,0
2016-09-29,9.68,9.8,9.427,9.45,157965,0
2016-09-30,9.54,9.83,9.4,9.73,342266,0
2016-10-03,9.8,9.96,9.631,9.86,233883,0
2016-10-04,9.86,10.15,9.86,9.92,213978,0
2016-10-05,10.06,10.24,9.89,10.11,241926,0
2016-10-06,10.06,10.1,9.7,9.71,200778,0
2016-10-07,9.7,10.13,9.36,9.56,134902,0
2016-10-10,9.66,9.98,9.65,9.77,314923,0
2016-10-11,9.67,9.72,9.22,9.37,143592,0
2016-10-12,9.27,9.695,8.92,8.97,1042694,0
2016-10-13,8.88,9.3,8.61,9.12,229057,0
2016-10-14,9.21,9.39,8.6,8.6,129394,0
2016-10-17,8.64,8.64,8.271,8.5,181366,0
2016-10-18,8.6,8.73,8.49,8.62,605737,0
2016-10-19,8.65,8.77,8.33,8.45,132208,0
2016-10-20,8.38,8.615,8.31,8.57,287856,0
2016-10-21,8.48,9.06,8.28,8.59,216900,0
2016-10-24,8.65,8.67,8.46,8.48,74096,0
2016-10-25,8.6,8.64,8.34,8.45,160227,0
2016-10-26,8.46,8.54,8.25,8.35,166120,0
2016-10-27,8.43,8.5172,7.81,7.84,140813,0
2016-10-28,7.77,7.96,7.51,7.52,153037,0
2016-10-31,7.53,7.58,7.22,7.24,207528,0
2016-11-01,7.29,7.43,7.03,7.13,256959,0
2016-11-02,7.05,7.1,6.52,6.53,225691,0
2016-11-03,6.59,6.7799,6.37,6.39,327620,0
2016-11-04,6.37,7.07,6.27,6.83,339337,0
2016-11-07,7.1,7.1386,6.76,6.92,214254,0
2016-11-08,6.43,7.97,6.43,7.79,425713,0
2016-11-09,8.29,9.79,8.29,9.32,704189,0
2016-11-10,9.63,10.06,9.56,9.8,467559,0
2016-11-11,9.7,10.16,9.35,9.93,377885,0
2016-11-14,10.02,10.295,9.785,10.07,376643,0
2016-11-15,9.95,10.175,9.5399,9.77,195205,0
2016-11-16,9.69,10.04,9.4,9.47,150926,0
2016-11-17,9.43,10.01,9.29,9.95,141102,0
2016-11-18,9.97,10.13,9.82,9.87,161984,0
2016-11-21,9.89,9.98,9.82,9.97,121333,0
2016-11-22,10.03,10.05,9.56,9.67,96022,0
2016-11-23,9.45,10.05,9.27,10.01,117880,0
2016-11-25,10,10.05,9.69,9.91,55976,0
2016-11-28,9.89,10,9.23,9.29,102676,0
2016-11-29,9.28,9.47,9.06,9.3,74047,0
2016-11-30,9.42,9.93,9.205,9.23,114947,0
2016-12-01,9.3,9.57,9,9.03,94720,0
2016-12-02,9.33,9.46,8.91,9.28,268714,0
2016-12-05,9.26,9.295,8.74,8.87,267252,0
2016-12-06,8.93,9.14,8.81,9.13,189944,0
2016-12-07,9.16,9.22,8.374,9.18,373139,0
2016-12-08,9.16,9.2,8.8601,9.18,200356,0
2016-12-09,9.15,9.49,9.02,9.21,149200,0
2016-12-12,9.12,9.39,8.85,9.14,220462,0
2016-12-13,9.22,9.47,9.15,9.23,178583,0
2016-12-14,9.22,9.47,9.01,9.22,304343,0
2016-12-15,9.24,9.82,9.21,9.67,197490,0
2016-12-16,9.72,10.05,9.495,9.75,593025,0
2016-12-19,9.75,10.04,9.36,9.47,170965,0
2016-12-20,9.56,9.97,9.41,9.5,200556,0
2016-12-21,9.49,9.525,9.2,9.32,96792,0
2016-12-22,9.32,9.33,8.97,9.04,110387,0
2016-12-23,9.01,9.58,9.01,9.56,86195,0
2016-12-27,9.55,9.85,9.35,9.37,241585,0
2016-12-28,9.39,9.569,9.17,9.2,75982,0
2016-12-29,9.24,9.4,9.05,9.34,127766,0
2016-12-30,9.33,9.42,9.17,9.4,161080,0
2017-01-03,9.55,9.76,9.06,9.64,165828,0
2017-01-04,9.68,10.56,9.54,10.55,349247,0
2017-01-05,10.52,10.83,10.25,10.74,303915,0
2017-01-06,10.78,11.19,10.7297,11.01,231227,0
2017-01-09,11.12,11.12,10.85,10.95,310262,0
2017-01-10,11.1,11.17,10.32,10.65,168068,0
2017-01-11,10.67,10.75,10.01,10.38,255502,0
2017-01-12,10.27,10.52,10.1,10.25,106477,0
2017-01-13,10.27,10.5,10.02,10.12,122663,0
2017-01-17,10,10.24,9.67,9.84,138643,0
2017-01-18,9.88,9.98,9.55,9.79,208601,0
2017-01-19,9.75,10.69,9.73,10.47,195344,0
2017-01-20,10.4,10.55,10.09,10.39,163452,0
2017-01-23,10.4,10.42,10,10.38,153519,0
2017-01-24,10.44,10.44,9.94,10.32,213040,0
2017-01-25,10.36,10.83,10.2,10.79,148335,0
2017-01-26,10.81,10.94,10.5,10.73,145139,0
2017-01-27,10.7,10.85,10.54,10.84,123711,0
2017-01-30,10.74,10.74,10.135,10.28,308101,0
2017-01-31,10.23,10.47,9.93,10.35,204655,0
2017-02-01,10.42,10.765,10.35,10.56,127518,0
2017-02-02,10.45,10.8,10.25,10.65,95174,0
2017-02-03,10.77,10.89,10.66,10.78,160768,0
2017-02-06,10.76,10.99,10.7,10.82,116157,0
2017-02-07,10.86,10.86,10.25,10.32,170694,0
2017-02-08,10.29,10.32,9.94,10.1,111183,0
2017-02-09,10.1,10.3399,10.1,10.13,84186,0
2017-02-10,10.18,10.29,10.015,10.12,76107,0
2017-02-13,10.27,10.449,10.09,10.12,96094,0
2017-02-14,10.08,10.29,10.06,10.25,71940,0
2017-02-15,10.23,10.88,10.2,10.84,165811,0
2017-02-16,10.84,10.8792,10.3016,10.67,136855,0
2017-02-17,10.65,10.8,10.43,10.6,186029,0
2017-02-21,10.64,10.6799,10.46,10.58,82148,0
2017-02-22,10.57,10.57,10.32,10.44,60095,0
2017-02-23,10.48,10.48,10.01,10.27,63429,0
2017-02-24,10.11,10.15,9.92,10.1,79987,0
2017-02-27,10.11,11.17,10.07,11.13,162176,0
2017-02-28,11.02,11.0999,10.31,10.37,209953,0
2017-03-01,10.65,11.1637,10.49,11.03,294643,0
2017-03-02,11.16,14.63,10.995,13.84,1977470,0
2017-03-03,11.33,12.4,11.17,11.62,842527,0
2017-03-06,11.5,11.8,11.29,11.66,289277,0
2017-03-07,11.49,11.7687,11.16,11.39,229827,0
2017-03-08,11.23,12.2099,11.23,11.87,240458,0
2017-03-09,11.76,11.905,11.74,11.76,146442,0
2017-03-10,11.9,12.13,10.47,10.55,557140,0
2017-03-13,10.75,11.05,10,10,731885,0
2017-03-14,10.15,10.26,9.77,10,344073,0
2017-03-15,10,10.2,9.96,10.04,239065,0
2017-03-16,10,10.75,9.61,10.51,427888,0
2017-03-17,10.64,10.79,10.22,10.37,484074,0
2017-03-20,10.37,10.73,10.08,10.67,193556,0
2017-03-21,10.67,10.75,10.12,10.14,278826,0
2017-03-22,10.14,10.18,9.925,10.1,267116,0
2017-03-23,10.1,10.56,10.0201,10.36,102475,0
2017-03-24,10.39,10.54,10.33,10.48,289381,0
2017-03-27,10.41,10.89,10.29,10.83,197527,0
2017-03-28,10.86,11.47,10.79,11.31,237192,0
2017-03-29,11.33,12.48,11.25,11.97,403020,0
2017-03-30,12.24,12.83,12.01,12.78,611085,0
2017-03-31,12.84,13.18,12.8,12.84,474190,0
2017-04-03,12.85,13.19,12.0401,12.52,441246,0
2017-04-04,12.35,12.79,12.3,12.61,179231,0
2017-04-05,12.66,12.89,12.05,12.21,341357,0
2017-04-06,12.23,12.35,11.96,12.25,158621,0
2017-04-07,12.24,12.3,11.03,11.36,444767,0
2017-04-10,11.74,11.74,11.41,11.44,222422,0
2017-04-11,11.47,11.52,10.77,10.84,284848,0
2017-04-12,10.81,11,10.32,10.55,304014,0
2017-04-13,10.5,11.1,10.46,10.96,225362,0
2017-04-17,10.95,11.43,10.8,11.28,322758,0
2017-04-18,11.15,11.37,10.98,11.21,100807,0
2017-04-19,11.24,12.04,11.2,11.72,1361143,0
2017-04-20,11.72,11.91,11.47,11.67,103365,0
2017-04-21,11.66,11.78,11.22,11.31,114450,0
2017-04-24,11.54,11.54,11.08,11.31,100569,0
2017-04-25,10.99,11,10.15,10.41,1014255,0
2017-04-26,10.43,10.65,10.35,10.38,400566,0
2017-04-27,10.4,10.43,9.93,10.21,281681,0
2017-04-28,10.18,10.4,10.01,10.22,201350,0
2017-05-01,10.25,10.37,9.97,10.17,187379,0
2017-05-02,10.34,10.43,9.53,9.73,287005,0
2017-05-03,9.67,9.73,9.44,9.49,161557,0
2017-05-04,10.35,10.35,8.1,8.67,673732,0
2017-05-05,8.52,8.54,8.16,8.32,284485,0
2017-05-08,8.12,9.05,8.12,8.76,454416,0
2017-05-09,8.75,9.01,8.59,8.74,263805,0
2017-05-10,8.74,8.99,8.6,8.94,169126,0
2017-05-11,8.91,9.67,8.9,9.61,338976,0
2017-05-12,9.56,10.1089,9.5,9.74,938752,0
2017-05-15,10.06,10.67,9.7,9.78,207784,0
2017-05-16,9.8,10.1241,9.623,9.96,160542,0
2017-05-17,9.83,9.97,9.64,9.65,192885,0
2017-05-18,9.64,10.133,9.56,9.8,247227,0
2017-05-19,9.8,10.25,9.8,9.95,173554,0
2017-05-22,9.96,10.04,9.62,9.78,178386,0
2017-05-23,9.8,9.8,9.48,9.53,181129,0
2017-05-24,9.53,9.71,9.42,9.44,97296,0
2017-05-25,9.5,9.56,8.84,9.09,226444,0
2017-05-26,9.09,9.26,8.92,8.95,91491,0
2017-05-30,8.94,8.94,8.3,8.35,144132,0
2017-05-31,8.49,8.49,7.48,8.12,495648,0
2017-06-01,8.16,8.83,8.05,8.83,217646,0
2017-06-02,8.82,9.06,8.55,8.88,237099,0
2017-06-05,8.9,9.24,8.3721,8.72,164716,0
2017-06-06,8.66,8.87,8.52,8.64,66834,0
2017-06-07,8.65,8.94,8.45,8.7,246658,0
2017-06-08,8.72,9.39,8.6044,9.2,148933,0
2017-06-09,9.14,9.51,9.04,9.18,147103,0
2017-06-12,9.17,9.375,8.84,8.97,213829,0
2017-06-13,9,9.28,8.85,9.07,151907,0
2017-06-14,9.05,9.66,8.945,9.22,524461,0
2017-06-15,9.15,9.49,8.94,9.18,185991,0
2017-06-16,9.05,9.34,8.78,9.08,384464,0
2017-06-19,9.18,9.38,9.12,9.18,190553,0
2017-06-20,9.22,9.72,9.15,9.32,200553,0
2017-06-21,9.41,9.75,9.39,9.5,243567,0
2017-06-22,9.49,10.14,9.47,9.96,195189,0
2017-06-23,10,10.13,9.74,9.97,1121554,0
2017-06-26,10.07,10.07,9.33,9.52,274745,0
2017-06-27,9.48,9.58,9.11,9.19,168487,0
2017-06-28,9.24,9.75,9.2,9.74,139553,0
2017-06-29,9.78,9.78,9.22,9.5,118729,0
2017-06-30,9.5,9.5,9.02,9.05,176142,0
2017-07-03,9.09,9.48,9.09,9.42,123859,0
2017-07-05,9.43,9.65,9.09,9.63,187811,0
2017-07-06,9.55,9.64,9.3,9.48,164471,0
2017-07-07,9.54,9.6,9.25,9.3,111201,0
2017-07-10,9.53,9.68,9.32,9.46,170659,0
2017-07-11,9.5,9.6,9.35,9.52,132701,0
2017-07-12,9.6,9.65,9.455,9.58,136389,0
2017-07-13,9.62,9.73,9.31,9.59,127334,0
2017-07-14,9.55,9.58,9.42,9.44,111499,0
2017-07-17,9.51,9.76,9.3,9.45,162858,0
2017-07-18,9.43,9.63,9.11,9.25,232260,0
2017-07-19,9.35,9.5,9.29,9.44,101936,0
2017-07-20,9.43,9.5,9.23,9.38,51874,0
2017-07-21,9.55,9.565,9.26,9.34,103381,0
2017-07-24,9.35,9.42,9.14,9.37,100082,0
2017-07-25,9.45,9.489,9.1,9.19,145742,0
2017-07-26,9.22,9.23,9.05,9.14,55904,0
2017-07-27,9.16,9.16,8.68,8.8,109923,0
2017-07-28,8.85,8.99,8.81,8.91,86635,0
2017-07-31,8.92,8.92,8.41,8.44,121050,0
2017-08-01,8.48,8.515,8.1,8.42,135726,0
2017-08-02,8.43,8.8,8.0794,8.26,82404,0
2017-08-03,8.22,8.27,8.11,8.15,78537,0
2017-08-04,8.16,8.445,8.16,8.32,93907,0
2017-08-07,8.38,8.525,8.325,8.48,139006,0
2017-08-08,9,9.1,8.62,8.85,249712,0
2017-08-09,8.86,8.86,8.41,8.48,148932,0
2017-08-10,8.46,8.59,8.19,8.25,130788,0
2017-08-11,8.27,8.73,8.23,8.55,153270,0
2017-08-14,8.66,8.97,8.62,8.89,256541,0
2017-08-15,8.82,8.86,8.6,8.65,156441,0
2017-08-16,8.66,8.76,8.33,8.42,102780,0
2017-08-17,8.35,8.54,8.15,8.15,137975,0
2017-08-18,8.04,8.3,8.04,8.21,107618,0
2017-08-21,8.17,8.275,8,8.22,112693,0
2017-08-22,8.28,8.7,8.28,8.65,147704,0
2017-08-23,8.59,9.1,8.2068,9,151705,0
2017-08-24,9,9.15,8.81,9.01,122424,0
2017-08-25,9.1,9.18,8.96,9.05,262242,0
2017-08-28,9.15,9.83,9.06,9.77,238225,0
2017-08-29,9.66,10.13,9.59,9.98,165835,0
2017-08-30,10,10,9.72,9.78,134379,0
2017-08-31,9.82,10.42,9.63,10.22,380076,0
2017-09-01,10.22,10.38,9.86,10.27,155648,0
2017-09-05,10.27,10.45,10.08,10.31,135761,0
2017-09-06,10.39,10.46,10.1842,10.43,96729,0
2017-09-07,10.42,10.77,10.3,10.55,262309,0
2017-09-08,10.55,10.93,10.49,10.81,203958,0
2017-09-11,11,11,10.5,10.6,192193,0
2017-09-12,10.61,10.74,10.055,10.6,171702,0
2017-09-13,10.56,10.68,10.01,10.59,102108,0
2017-09-14,10.58,10.665,10.31,10.57,116360,0
2017-09-15,10.65,11.12,10.43,11,432710,0
2017-09-18,10.96,11.13,10.8,10.86,109460,0
2017-09-19,10.83,10.83,10.35,10.52,129841,0
2017-09-20,11.52,11.74,10.5,11.16,1074856,0
2017-09-21,11.23,11.4032,10.44,10.48,329325,0
2017-09-22,10.46,10.69,10.41,10.63,164275,0
2017-09-25,10.63,11.16,10.6,10.82,202697,0
2017-09-26,10.83,10.97,10.52,10.64,138116,0
2017-09-27,10.67,11.15,10.554,10.96,196042,0
2017-09-28,10.92,11.18,10.755,10.88,158230,0
2017-09-29,10.94,11.2,10.92,10.98,166441,0
2017-10-02,10.98,12.01,10.891,11.99,259785,0
2017-10-03,12.05,12.14,11.47,11.78,199706,0
2017-10-04,11.7,12.01,11.62,11.67,100192,0
2017-10-05,11.68,11.78,11.44,11.48,154411,0
2017-10-06,11.48,11.77,11.3367,11.69,185353,0
2017-10-09,11.72,11.81,11.35,11.36,449759,0
2017-10-10,11.51,11.51,11.26,11.42,101033,0
2017-10-11,11.385,11.52,11.1601,11.38,175240,0
2017-10-12,12.47,12.5548,11.38,11.59,311357,0
2017-10-13,11.63,11.63,11.21,11.34,215935,0
2017-10-16,11.4,11.5889,11.051,11.38,167907,0
2017-10-17,11.37,11.74,11.23,11.43,289094,0
2017-10-18,11.34,11.53,11.0942,11.33,110679,0
2017-10-19,11.22,11.36,10.94,11.01,106666,0
2017-10-20,11.12,11.16,10.89,10.97,82679,0
2017-10-23,11,11.06,10.58,10.64,177915,0
2017-10-24,10.63,10.78,10.4,10.49,186883,0
2017-10-25,10.49,10.6091,10.33,10.37,110145,0
2017-10-26,10.33,10.51,9.92,9.99,136875,0
2017-10-27,9.93,10.34,9.93,10.16,132134,0
2017-10-30,10.12,10.365,9.94,10.22,125604,0
2017-10-31,10.28,10.42,10.01,10.21,147887,0
2017-11-01,10.32,10.56,10.29,10.36,142754,0
2017-11-02,9.9,10.59,9.9,10.49,173771,0
2017-11-03,10.45,11.48,10.44,11.23,2295046,0
2017-11-06,11.09,11.65,11.09,11.2,189613,0
2017-11-07,11.29,11.57,10.78,10.96,307684,0
2017-11-08,10.96,11.21,10.8675,11.07,116955,0
2017-11-09,10.97,11.34,10.6,10.77,117572,0
2017-11-10,10.71,11.08,10.6412,10.91,96462,0
