Date,Open,High,Low,Close,Volume,OpenInt
2014-05-08,19,19.3,17.96,18.64,3735483,0
2014-05-09,18.64,19.01,18.45,19,293699,0
2014-05-12,19,19.17,18.75,19.1,149062,0
2014-05-13,19,19.28,18.27,19.06,99729,0
2014-05-14,19.12,19.17,19,19.06,47271,0
2014-05-15,19.03,19.04,17.95,18.55,368839,0
2014-05-16,18.55,19.1,18.55,19,67427,0
2014-05-19,19,19.1,19,19.07,47929,0
2014-05-20,19,19.19,18.92,19.14,44056,0
2014-05-21,19.19,19.5,18.93,19.08,47650,0
2014-05-22,19.02,19.8,19.02,19.71,52527,0
2014-05-23,19.61,19.7,19.51,19.65,51294,0
2014-05-27,19.85,19.95,19.5,19.65,47077,0
2014-05-28,19.54,19.74,19.5,19.7,56197,0
2014-05-29,20.05,20.39,19.88,19.99,306783,0
2014-05-30,19.95,20.55,19.95,20.31,487822,0
2014-06-02,20.31,20.7,20.28,20.38,306335,0
2014-06-03,20.65,20.65,20.29,20.64,288950,0
2014-06-04,20.5,20.6,20.29,20.53,262744,0
2014-06-05,20.8,21.13,20.52,20.58,140331,0
2014-06-06,20.7,21.88,20.53,21.53,197155,0
2014-06-09,21.6,22,20.75,20.83,199158,0
2014-06-10,21.17,21.77,20.96,21.68,224000,0
2014-06-11,21.84,22,21.27,21.8,321300,0
2014-06-12,21.79,21.89,21.53,21.75,131427,0
2014-06-13,21.75,21.75,21.25,21.63,108116,0
2014-06-16,21.97,21.97,20.19,20.73,388776,0
2014-06-17,21.49,21.75,20.97,21.15,351125,0
2014-06-18,21.4,23.12,21.4,22.08,500429,0
2014-06-19,22.5,22.95,22.02,22.35,408087,0
2014-06-20,22.24,22.86,21.81,22.7,294698,0
2014-06-23,22.75,23.14,22.47,22.92,302772,0
2014-06-24,22.96,23.73,22.89,23.33,452873,0
2014-06-25,23.3,23.34,22.5,22.55,198968,0
2014-06-26,23.24,23.77,23,23.46,232683,0
2014-06-27,23.64,23.75,23.09,23.09,1039007,0
2014-06-30,23,24.93,22.84,22.99,444387,0
2014-07-01,23.51,24.2,23.02,23.19,383419,0
2014-07-02,23.26,23.29,22.32,22.78,246200,0
2014-07-03,22.78,23.52,22.74,23.47,93487,0
2014-07-07,23.48,23.48,22.06,22.36,451621,0
2014-07-08,22.54,23.24,22.51,22.68,167673,0
2014-07-09,22.68,23.1,22.36,22.63,133257,0
2014-07-10,22.43,22.96,22.08,22.85,256458,0
2014-07-11,22.85,23.07,22.5,22.69,126866,0
2014-07-14,22.88,22.97,22.65,22.68,183326,0
2014-07-15,22.64,22.78,22.21,22.48,110542,0
2014-07-16,22.41,22.66,22.21,22.26,202280,0
2014-07-17,22.18,22.23,21.8,21.89,186323,0
2014-07-18,21.83,22.14,21.71,22.02,124255,0
2014-07-21,21.97,22.04,21.46,21.59,55766,0
2014-07-22,21.61,22.08,21.61,21.86,44573,0
2014-07-23,21.83,22.17,21.83,22.1,113807,0
2014-07-24,22.01,22.25,22,22.2,120794,0
2014-07-25,22.1,22.23,21.87,22.14,207928,0
2014-07-28,22.08,22.08,21.38,21.56,148505,0
2014-07-29,21.6,21.77,21.46,21.66,112348,0
2014-07-30,21.77,21.78,20.8,20.89,133952,0
2014-07-31,20.93,20.93,19.99,20.07,262498,0
2014-08-01,20,20.6,20,20.53,289411,0
2014-08-04,20.56,20.59,19.86,20.55,161644,0
2014-08-05,20.51,20.62,20.01,20.22,178176,0
2014-08-06,20.03,21.06,19.6,19.76,462580,0
2014-08-07,19.75,19.76,19.4,19.53,219953,0
2014-08-08,19.52,19.68,19.31,19.63,160822,0
2014-08-11,19.76,19.92,19.51,19.63,221490,0
2014-08-12,19.8,19.8,18.88,19.2,326884,0
2014-08-13,19.19,19.8,19.11,19.59,233124,0
2014-08-14,19.7,19.75,19.53,19.67,74430,0
2014-08-15,19.93,20.25,19.75,19.79,132116,0
2014-08-18,19.89,19.92,19.65,19.82,93688,0
2014-08-19,19.83,19.92,19.75,19.78,92483,0
2014-08-20,19.67,19.76,19.55,19.67,47163,0
2014-08-21,19.82,19.85,19.61,19.74,51814,0
2014-08-22,19.75,19.77,19.54,19.71,80419,0
2014-08-25,19.73,19.83,19.25,19.41,116802,0
2014-08-26,19.51,19.67,19.32,19.54,111462,0
2014-08-27,19.5,19.67,19.42,19.53,85471,0
2014-08-28,19.51,19.63,19.44,19.56,88992,0
2014-08-29,19.6,19.75,19.5,19.63,130047,0
2014-09-02,19.6,19.89,19.02,19.46,520679,0
2014-09-03,19.6,20.27,19.21,19.34,424825,0
2014-09-04,19.41,19.65,18.85,19.02,523063,0
2014-09-05,18.92,19.11,18.8,18.98,179600,0
2014-09-08,18.95,19.03,18.76,18.9,287815,0
2014-09-09,18.94,19.02,18.65,18.91,85055,0
2014-09-10,19.02,19.25,18.92,19.21,270703,0
2014-09-11,19.19,19.95,19.05,19.67,88803,0
2014-09-12,19.69,19.75,19.33,19.7,197699,0
2014-09-15,19.63,19.68,19.41,19.5,114854,0
2014-09-16,19.57,20.24,19.19,19.29,95366,0
2014-09-17,19.3,19.74,19.28,19.51,429562,0
2014-09-18,19.53,19.79,19.33,19.47,167541,0
2014-09-19,19.48,19.65,19.24,19.31,48346,0
2014-09-22,19.29,19.29,18.95,18.95,66327,0
2014-09-23,18.95,19.15,18.72,18.75,771452,0
2014-09-24,18.89,18.89,18.62,18.8,111378,0
2014-09-25,18.86,18.89,17.73,18.13,169430,0
2014-09-26,18.23,18.4,17.88,18.26,143355,0
2014-09-29,18,18.45,18,18.3,116015,0
2014-09-30,18.34,18.34,17.75,17.82,151375,0
2014-10-01,17.86,17.94,17.51,17.6,307342,0
2014-10-02,17.83,17.99,17.02,17.45,327016,0
2014-10-03,17.53,17.85,17.46,17.67,141036,0
2014-10-06,17.83,18.15,17.5,17.8,132080,0
2014-10-07,17.75,17.8,17.16,17.18,111473,0
2014-10-08,17.13,17.27,16.33,17.01,281441,0
2014-10-09,17.01,17.02,16.54,16.58,113759,0
2014-10-10,16.43,16.55,14.95,15.43,324987,0
2014-10-13,15.4,15.77,15.08,15.22,183622,0
2014-10-14,15.28,15.73,15.1,15.53,350391,0
2014-10-15,15.4,15.82,15.08,15.2,384285,0
2014-10-16,14.83,16.08,14.83,15.68,424273,0
2014-10-17,15.82,16.21,15.59,15.84,106485,0
2014-10-20,16.11,16.33,15.59,15.65,71917,0
2014-10-21,15.56,16.25,15.56,15.99,101080,0
2014-10-22,15.98,15.99,15.28,15.41,120312,0
2014-10-23,15.5,15.59,15.16,15.31,305426,0
2014-10-24,15.32,15.32,15.1,15.2,55342,0
2014-10-27,15.04,15.17,14.53,14.73,114948,0
2014-10-28,14.89,15.07,14.73,14.96,183621,0
2014-10-29,15.04,15.24,14.08,14.46,201717,0
2014-10-30,14.4,14.45,13.98,14.22,384952,0
2014-10-31,14.36,14.42,14.19,14.33,85135,0
2014-11-03,14.35,14.41,13.91,14.21,256631,0
2014-11-04,14.2,14.2,13.86,14.03,358559,0
2014-11-05,14.22,14.29,13.78,14.22,248202,0
2014-11-06,14.22,15.25,14.03,15.07,439624,0
2014-11-07,15.14,15.27,14.78,15.24,261846,0
2014-11-10,15.28,15.54,15.09,15.49,125151,0
2014-11-11,15.4,15.55,14.61,15.19,532412,0
2014-11-12,15.2,15.48,14.81,15.3,159744,0
2014-11-13,15.35,15.5,14.95,15.11,252759,0
2014-11-14,15.06,15.59,15.03,15.51,358044,0
2014-11-17,15.41,15.84,15.41,15.71,521887,0
2014-11-18,15.76,16.11,15.6,15.72,662132,0
2014-11-19,15.66,15.78,15.35,15.48,225406,0
2014-11-20,15.39,15.6,15.24,15.41,115024,0
2014-11-21,15.63,15.65,15.05,15.2,123733,0
2014-11-24,15.34,15.51,15.13,15.16,86405,0
2014-11-25,15.15,15.29,15.04,15.13,116087,0
2014-11-26,15.08,15.2,14.82,14.86,84120,0
2014-11-28,14.77,14.77,13.47,13.59,291599,0
2014-12-01,13.4,13.59,12.24,12.29,478013,0
2014-12-02,12.7,12.85,12.38,12.69,228287,0
2014-12-03,12.73,13.7,12.73,12.91,241055,0
2014-12-04,12.77,13.04,12.57,12.75,226100,0
2014-12-05,12.71,13.04,12.29,12.35,287912,0
2014-12-08,12.34,12.34,10.95,11.04,490670,0
2014-12-09,10.85,11.14,10.59,10.78,529668,0
2014-12-10,10.66,10.91,10.39,10.46,1218482,0
2014-12-11,10.45,10.67,10.03,10.23,852086,0
2014-12-12,10.13,10.78,9.94,10.71,700778,0
2014-12-15,10.85,10.96,10.55,10.7,643788,0
2014-12-16,10.75,11.21,10.75,10.78,693210,0
2014-12-17,10.88,11.57,10.8,11.51,257089,0
2014-12-18,11.65,12.49,11.65,12.3,454880,0
2014-12-19,12.33,12.68,12.11,12.67,269587,0
2014-12-22,12.98,13.12,12.46,13.02,429851,0
2014-12-23,13.3,13.3,12.79,13.11,348650,0
2014-12-24,13.31,13.4,12.7,13.2,104657,0
2014-12-26,13.39,13.74,13.35,13.58,148691,0
2014-12-29,13.56,13.7,13.5,13.61,136650,0
2014-12-30,13.6,13.7,13.29,13.63,246776,0
2014-12-31,13.5,14.35,13.43,13.89,262663,0
2015-01-02,14.02,14.26,13.43,13.48,127577,0
2015-01-05,13.47,13.53,12.3,12.36,142097,0
2015-01-06,12.17,12.49,11.5,11.51,286260,0
2015-01-07,11.76,12.4,11.41,11.5,126276,0
2015-01-08,11.53,11.99,11.46,11.81,103188,0
2015-01-09,11.91,12.28,11.88,12.23,119923,0
2015-01-12,12.22,12.39,11.56,12.38,237761,0
2015-01-13,12.38,12.54,11.95,12.11,157987,0
2015-01-14,12.01,12.05,11.25,11.52,272171,0
2015-01-15,11.67,11.76,11.37,11.39,260451,0
2015-01-16,11.36,12.34,11.29,12.21,132639,0
2015-01-20,12.07,12.16,11.51,11.6,188976,0
2015-01-21,11.59,12.18,11.44,12.08,210892,0
2015-01-22,12.25,12.29,11.69,11.99,102296,0
2015-01-23,12.2,12.28,11.99,12.08,78764,0
2015-01-26,12.06,12.16,11.71,11.8,239426,0
2015-01-27,11.58,12.01,11.53,11.83,100420,0
2015-01-28,11.84,11.84,10.67,10.72,114824,0
2015-01-29,10.73,10.76,10.32,10.42,239863,0
2015-01-30,10.35,11.42,10.1,11.27,219974,0
2015-02-02,11.43,11.7,11.12,11.48,140559,0
2015-02-03,12.53,12.6,11.73,12.3,251257,0
2015-02-04,12.26,12.36,11.52,11.91,223901,0
2015-02-05,12.23,12.86,11.95,12.45,280135,0
2015-02-06,12.14,12.28,11.6,11.76,187869,0
2015-02-09,11.76,11.83,11.14,11.27,142004,0
2015-02-10,11.33,11.82,11.2,11.78,169654,0
2015-02-11,11.67,12.27,11.48,12.04,117153,0
2015-02-12,12.24,13.09,12.23,12.56,219930,0
2015-02-13,12.72,12.87,12.5,12.67,141618,0
2015-02-17,12.7,12.79,12.41,12.63,91466,0
2015-02-18,12.64,12.76,12.41,12.7,110950,0
2015-02-19,12.88,12.96,12.5,12.84,108572,0
2015-02-20,12.84,12.84,12.25,12.33,132738,0
2015-02-23,12.3,12.66,12.1,12.5,126396,0
2015-02-24,12.67,13.17,12.55,13,214780,0
2015-02-25,13.12,13.12,12.36,12.62,117050,0
2015-02-26,12.75,12.75,12.4,12.44,131851,0
2015-02-27,12.36,12.49,12.16,12.28,118197,0
2015-03-02,12.17,12.17,11.4,11.83,124100,0
2015-03-03,11.8,12.31,11.75,11.85,158300,0
2015-03-04,12.05,12.12,11.59,12.11,90000,0
2015-03-05,12.06,12.25,11.94,12.05,29900,0
2015-03-06,12,12.25,11.9,12.04,105700,0
2015-03-09,12.09,12.16,11.58,11.68,80000,0
2015-03-10,11.55,11.88,11.49,11.83,74000,0
2015-03-11,11.88,12.06,11.72,11.87,128800,0
2015-03-12,11.98,12.25,11.87,12.22,84800,0
2015-03-13,12.13,12.26,11.87,11.97,61600,0
2015-03-16,11.88,12.15,11.64,11.75,83200,0
2015-03-17,11.61,11.84,11.53,11.73,102900,0
2015-03-18,11.67,12.08,11.6,12,53000,0
2015-03-19,11.86,12.11,11.71,11.76,49900,0
2015-03-20,11.86,12.11,11.76,11.86,52200,0
2015-03-23,11.81,12.22,11.77,12.08,72100,0
2015-03-24,12.09,12.22,12.02,12.06,60000,0
2015-03-25,12.2,12.96,12.2,12.65,166100,0
2015-03-26,12.76,13.29,12.4,12.51,116600,0
2015-03-27,12.46,13.24,12.21,12.89,102000,0
2015-03-30,13.02,13.05,12.41,12.93,118100,0
2015-03-31,12.8,13.16,12.47,13.03,159800,0
2015-04-01,13.11,13.2,12.85,13.07,64800,0
2015-04-02,12.88,13.71,12.88,13.48,111500,0
2015-04-06,13.55,13.96,13.4,13.55,60000,0
2015-04-07,13.51,13.89,13.3,13.41,103161,0
2015-04-08,13.66,13.66,13.13,13.26,73400,0
2015-04-09,13.3,13.79,13.3,13.7,66096,0
2015-04-10,13.79,13.96,13.4,13.43,37300,0
2015-04-13,13.7,13.7,13.37,13.42,48200,0
2015-04-14,13.47,13.93,13.44,13.79,60400,0
2015-04-15,14,14.5,13.81,14.12,125259,0
2015-04-16,13.99,14.06,13.8,13.95,58935,0
2015-04-17,13.75,14,13.55,13.66,40800,0
2015-04-20,13.71,13.86,13.25,13.54,115866,0
2015-04-21,13.62,13.94,13.34,13.82,45316,0
2015-04-22,13.87,14.01,13.55,13.67,44636,0
2015-04-23,13.67,13.95,13.65,13.74,64800,0
2015-04-24,14.05,14.36,13.96,13.99,143300,0
2015-04-27,14.07,14.08,13.78,13.93,107600,0
2015-04-28,13.9,14.1,13.82,13.91,87800,0
2015-04-29,13.84,13.95,13.43,13.43,79600,0
2015-04-30,13.44,13.86,13.04,13.26,236300,0
2015-05-01,13.39,13.64,13.21,13.29,84000,0
2015-05-04,13.52,13.96,13.52,13.6,73800,0
2015-05-05,13.78,14.2,13.4,13.61,156500,0
2015-05-06,13.7,14.16,13.27,13.53,92761,0
2015-05-07,13.59,13.72,13.28,13.68,78762,0
2015-05-08,13.75,13.89,13.39,13.6,92300,0
2015-05-11,13.8,13.94,13.63,13.76,87900,0
2015-05-12,13.7,14.17,13.25,13.71,147711,0
2015-05-13,13.76,13.87,13.26,13.29,66100,0
2015-05-14,13.42,13.67,13.26,13.52,47300,0
2015-05-15,13.46,13.86,13.26,13.57,52046,0
2015-05-18,13.57,14.33,13.57,14.31,100318,0
2015-05-19,14.16,14.34,13.8,14.25,88700,0
2015-05-20,14.37,14.37,13.84,14.09,92000,0
2015-05-21,14.13,14.39,14.02,14.26,71800,0
2015-05-22,14.26,14.97,14.26,14.52,117300,0
2015-05-26,14.45,14.56,14.08,14.31,109135,0
2015-05-27,14.23,14.43,13.97,14.21,100500,0
2015-05-28,14.15,14.38,13.69,14.27,129990,0
2015-05-29,14.23,14.28,13.77,13.85,126900,0
2015-06-01,13.87,14.42,13.65,14.23,119200,0
2015-06-02,14.45,14.79,14.35,14.67,241596,0
2015-06-03,14.73,14.77,14.08,14.4,183100,0
2015-06-04,14.43,14.62,13.5,14.29,234200,0
2015-06-05,14.19,14.58,14.08,14.38,134200,0
2015-06-08,14.31,14.45,13.41,13.71,151700,0
2015-06-09,13.71,13.71,13.26,13.33,146798,0
2015-06-10,13.37,13.88,13.37,13.72,103915,0
2015-06-11,13.66,13.83,13.53,13.8,65008,0
2015-06-12,13.7,14.22,13.66,14.14,56200,0
2015-06-15,14.19,14.79,13.9,14.7,305500,0
2015-06-16,15,15.75,14.68,15.17,705000,0
2015-06-17,15.42,15.7,15.18,15.35,346600,0
2015-06-18,15.36,15.99,15.15,15.43,250300,0
2015-06-19,15.39,15.47,15,15.02,171400,0
2015-06-22,15.01,15.44,15.01,15.37,279100,0
2015-06-23,15.29,15.63,15.29,15.52,218517,0
2015-06-24,15.46,15.7,15.01,15.09,272900,0
2015-06-25,15.1,15.37,14.93,15.32,239500,0
2015-06-26,15.35,16,15.22,15.34,1568500,0
2015-06-29,15.3,16.25,15.3,15.75,355700,0
2015-06-30,15.92,16.8,15.82,16.68,708275,0
2015-07-01,16.73,17.59,16.63,16.84,477400,0
2015-07-02,16.87,17.01,16.54,16.54,142400,0
2015-07-06,16.58,16.69,16.14,16.4,172500,0
2015-07-07,16.23,16.23,15.41,15.69,285700,0
2015-07-08,15.54,15.88,15.06,15.5,270400,0
2015-07-09,15.67,16.31,15.48,15.74,121800,0
2015-07-10,15.86,16.39,15.77,16.22,181600,0
2015-07-13,16.47,17.15,16.46,16.89,205200,0
2015-07-14,16.84,17.38,16.8,16.95,230062,0
2015-07-15,16.99,17.07,16.24,16.48,150289,0
2015-07-16,16.46,16.83,16.3,16.81,120200,0
2015-07-17,16.93,16.93,16.28,16.39,315300,0
2015-07-20,16.66,16.96,16.32,16.58,245000,0
2015-07-21,16.57,16.99,16.31,16.49,168100,0
2015-07-22,16.39,16.59,16.08,16.16,166700,0
2015-07-23,16.15,16.42,16.04,16.18,137500,0
2015-07-24,16.09,16.34,15.27,15.52,200900,0
2015-07-27,15.26,15.66,15.1,15.44,148800,0
2015-07-28,15.42,16.16,15.12,15.46,158400,0
2015-07-29,15.34,15.77,15.21,15.48,161600,0
2015-07-30,15.39,15.79,15,15.22,264900,0
2015-07-31,15.2,15.77,15.07,15.73,223300,0
2015-08-03,15.61,15.77,15,15.31,198742,0
2015-08-04,15.26,15.56,15.01,15.28,244100,0
2015-08-05,15.3,16.49,13.55,14.1,670900,0
2015-08-06,14.16,14.81,14.03,14.48,325581,0
2015-08-07,14.48,14.93,13.81,13.86,223100,0
2015-08-10,13.92,14.41,13.76,14.32,167200,0
2015-08-11,14.11,14.14,13.28,13.77,369905,0
2015-08-12,13.58,14.03,13.29,13.94,186500,0
2015-08-13,13.83,13.95,13.5,13.6,234300,0
2015-08-14,13.53,13.71,13.39,13.46,111300,0
2015-08-17,13.29,13.5,13.25,13.28,333200,0
2015-08-18,13.38,13.53,13.12,13.2,256000,0
2015-08-19,13.1,13.21,12.8,12.82,253700,0
2015-08-20,12.77,12.77,12.26,12.26,220700,0
2015-08-21,12.04,12.5,11.97,12.17,349100,0
2015-08-24,11.47,12.3,11.47,11.9,250675,0
2015-08-25,12.18,12.38,11.94,12.06,262100,0
2015-08-26,12.37,12.37,11.64,12.07,245400,0
2015-08-27,12.19,12.54,12.09,12.43,132300,0
2015-08-28,12.55,13.31,12.5,12.77,165200,0
2015-08-31,12.66,13.35,12.52,13.18,184400,0
2015-09-01,13.09,13.09,12.53,12.79,196800,0
2015-09-02,12.9,12.9,12.32,12.8,145900,0
2015-09-03,12.78,13.14,12.05,12.45,219800,0
2015-09-04,12.36,12.61,12.36,12.52,88000,0
2015-09-08,12.63,12.82,12.48,12.79,241200,0
2015-09-09,12.88,12.99,12.45,12.48,167600,0
2015-09-10,12.75,12.77,12.3,12.34,196733,0
2015-09-11,12.34,12.48,11.8,11.85,256200,0
2015-09-14,11.76,11.81,11.5,11.59,180500,0
2015-09-15,11.6,12.14,11.59,11.68,138685,0
2015-09-16,11.7,12.21,11.7,12.11,214700,0
2015-09-17,12.04,12.25,11.95,12.1,170100,0
2015-09-18,12.12,12.15,11.7,11.85,202800,0
2015-09-21,11.9,12.19,11.86,12,135100,0
2015-09-22,11.8,11.93,11.58,11.77,181800,0
2015-09-23,11.69,11.91,11.24,11.38,254200,0
2015-09-24,11.18,11.39,11.04,11.26,342285,0
2015-09-25,11.34,11.49,10.88,11.04,244100,0
2015-09-28,10.94,11.01,10.39,10.46,277790,0
2015-09-29,10.46,10.64,9.95,9.99,235600,0
2015-09-30,10.13,10.44,10.01,10.31,407800,0
2015-10-01,10.43,10.97,10.43,10.55,408700,0
2015-10-02,10.48,11.04,10.48,10.97,308400,0
2015-10-05,11.11,11.42,11.1,11.3,274386,0
2015-10-06,11.5,12.08,11.5,11.92,281700,0
2015-10-07,12.15,12.33,11.69,11.87,240100,0
2015-10-08,11.87,12.2,11.59,11.86,252000,0
2015-10-09,11.9,12.05,11.62,11.94,256000,0
2015-10-12,11.97,11.99,11.48,11.7,110032,0
2015-10-13,11.55,11.94,11.36,11.38,144200,0
2015-10-14,11.37,11.7,11.32,11.44,146900,0
2015-10-15,11.42,11.66,11.11,11.59,174400,0
2015-10-16,11.61,11.77,11.11,11.2,272600,0
2015-10-19,11.11,11.32,10.88,11.06,214900,0
2015-10-20,11.02,11.43,11.02,11.22,132681,0
2015-10-21,11.24,11.36,10.96,11.15,165800,0
2015-10-22,11.25,11.56,11.12,11.31,135200,0
2015-10-23,11.32,11.38,10.95,11.25,223600,0
2015-10-26,11.22,11.28,10.91,10.97,261600,0
2015-10-27,10.95,10.99,10.6,10.69,512200,0
2015-10-28,10.74,11.57,10.72,11.56,457600,0
2015-10-29,11.48,11.84,11.33,11.45,191900,0
2015-10-30,12.05,12.28,11.64,11.78,835400,0
2015-11-02,11.85,12.3,11.79,12.25,875495,0
2015-11-03,12.23,12.95,12.21,12.9,435300,0
2015-11-04,13.01,13.15,12.75,13.07,434255,0
2015-11-05,13.07,13.11,12.76,12.91,279200,0
2015-11-06,12.84,13.12,12.73,13,185800,0
2015-11-09,13.02,13.16,12.47,12.79,366197,0
2015-11-10,12.77,12.84,12.49,12.73,112100,0
2015-11-11,12.77,12.82,12.42,12.46,121000,0
2015-11-12,12.34,12.55,12.06,12.26,177700,0
2015-11-13,12.2,12.78,12.18,12.66,332600,0
2015-11-16,12.61,12.71,12.23,12.31,570300,0
2015-11-17,12.31,12.36,12.04,12.13,333400,0
2015-11-18,12.17,12.58,12.1,12.32,329200,0
2015-11-19,12.35,12.75,12.34,12.71,461400,0
2015-11-20,12.7,12.74,12.55,12.62,347700,0
2015-11-23,12.52,12.74,12.44,12.55,221800,0
2015-11-24,12.56,12.97,12.49,12.76,520800,0
2015-11-25,12.76,13.21,12.73,13.12,230400,0
2015-11-27,13.09,13.35,12.95,13.12,105500,0
2015-11-30,13.16,13.8,12.98,13.21,314700,0
2015-12-01,13.25,13.32,12.89,12.99,184834,0
2015-12-02,12.94,13.06,12.65,12.87,269354,0
2015-12-03,12.96,13.22,12.6,12.7,286578,0
2015-12-04,12.7,13.04,12.46,12.85,339200,0
2015-12-07,12.75,12.75,12.08,12.42,429100,0
2015-12-08,12.15,12.47,11.77,12,214026,0
2015-12-09,12.04,12.76,12.04,12.65,278400,0
2015-12-10,12.59,12.76,12.28,12.33,106400,0
2015-12-11,12.06,12.15,11.81,12.1,218100,0
2015-12-14,12.08,12.08,11.5,11.86,265403,0
2015-12-15,11.94,12.19,11.86,12.13,190600,0
2015-12-16,12.16,12.24,11.83,11.89,145300,0
2015-12-17,11.93,11.95,11.46,11.47,194900,0
2015-12-18,11.59,11.97,11.13,11.29,508200,0
2015-12-21,11.29,11.29,10.86,11.17,286700,0
2015-12-22,11.24,11.67,11.2,11.45,225686,0
2015-12-23,11.59,12.07,11.53,11.68,222400,0
2015-12-24,11.58,11.83,11.51,11.74,54276,0
2015-12-28,11.69,11.77,11.51,11.71,138085,0
2015-12-29,11.74,11.89,11.51,11.59,123423,0
2015-12-30,11.65,11.74,11.36,11.57,112848,0
2015-12-31,11.49,11.95,11.49,11.77,204126,0
2016-01-04,11.6,11.78,11.2,11.37,146849,0
2016-01-05,11.43,11.43,10.97,11.08,251670,0
2016-01-06,10.87,11,10.57,10.75,251104,0
2016-01-07,10.63,10.63,10.15,10.24,307784,0
2016-01-08,10.29,10.48,10.03,10.29,408726,0
2016-01-11,10.24,10.44,9.83,10.04,271084,0
2016-01-12,10.1,10.13,9.51,9.89,353824,0
2016-01-13,10.02,10.11,9.51,9.67,389647,0
2016-01-14,9.7,10.25,9.59,10.02,236652,0
2016-01-15,9.72,9.84,9.62,9.73,187269,0
2016-01-19,9.8,10.09,9.62,9.74,305700,0
2016-01-20,9.61,9.92,9.31,9.75,377065,0
2016-01-21,9.72,10.12,9.63,9.84,212610,0
2016-01-22,10.05,10.92,10.05,10.83,606749,0
2016-01-25,10.83,10.99,10.405,10.55,418039,0
2016-01-26,10.53,10.55,9.89,10.21,480864,0
2016-01-27,10.14,10.19,9.66,9.89,485966,0
2016-01-28,10.03,10.54,10.01,10.2,497750,0
2016-01-29,11,11.75,10.26,10.58,892339,0
2016-02-01,10.52,10.52,9.88,10.18,459520,0
2016-02-02,10,10.06,9.74,9.88,471271,0
2016-02-03,9.98,9.99,9.32,9.97,612533,0
2016-02-04,10.11,10.23,9.976,10.15,391627,0
2016-02-05,10.2,10.2,9.53,9.63,684351,0
2016-02-08,9.55,9.79,9.2,9.64,430462,0
2016-02-09,9.48,9.56,9.05,9.5,318560,0
2016-02-10,9.37,9.93,9.21,9.56,418947,0
2016-02-11,9.39,9.629,9.26,9.46,274435,0
2016-02-12,9.61,9.95,9.5,9.94,659273,0
2016-02-16,10.07,10.14,9.55,9.6,455454,0
2016-02-17,9.63,10.15,9.6,9.89,536612,0
2016-02-18,9.95,10,9.68,9.73,460715,0
2016-02-19,9.71,10.17,9.59,10.15,614624,0
2016-02-22,10.36,10.81,10.35,10.49,336072,0
2016-02-23,10.43,10.49,10.25,10.32,187229,0
2016-02-24,10.12,10.13,9.68,10.01,328357,0
2016-02-25,9.95,10.35,9.87,10.32,232530,0
2016-02-26,10.33,10.69,10.33,10.48,333651,0
2016-02-29,10.53,10.86,10.53,10.77,344553,0
2016-03-01,10.87,11.075,10.75,10.91,280474,0
2016-03-02,10.93,11.31,10.64,11.29,353903,0
2016-03-03,11.26,11.72,11.26,11.41,429516,0
2016-03-04,11.45,11.81,11.27,11.63,384291,0
2016-03-07,11.69,12.35,11.62,12.21,509173,0
2016-03-08,12.13,12.19,11.06,11.06,312517,0
2016-03-09,11.14,11.35,10.92,11.16,281580,0
2016-03-10,11.15,11.15,10.6576,11.04,214982,0
2016-03-11,11.21,11.38,10.94,11.29,264417,0
2016-03-14,11.29,11.36,11.17,11.19,255765,0
2016-03-15,11.15,11.16,10.75,10.99,166430,0
2016-03-16,10.96,11.515,10.96,11.41,338491,0
2016-03-17,11.48,11.64,11.37,11.43,176389,0
2016-03-18,11.51,11.65,11.18,11.39,354518,0
2016-03-21,11.46,11.51,11.12,11.38,135958,0
2016-03-22,10.69,10.84,9.63,9.94,991278,0
2016-03-23,9.81,9.95,9.31,9.33,611786,0
2016-03-24,9.26,9.37,8.67,8.99,801153,0
2016-03-28,9.04,9.49,8.95,9.41,309529,0
2016-03-29,9.38,9.41,9.05,9.36,211205,0
2016-03-30,9.49,9.52,9,9.08,370418,0
2016-03-31,9.1,9.63,9.04,9.4,561720,0
2016-04-01,9.36,9.38,9.11,9.23,332570,0
2016-04-04,9.19,9.35,9,9,219925,0
2016-04-05,9.01,9.18,8.81,9.02,255607,0
2016-04-06,9.09,9.1796,8.88,9.05,254087,0
2016-04-07,8.95,9.16,8.92,8.98,154656,0
2016-04-08,9.13,9.24,9.01,9.04,130604,0
2016-04-11,9.11,9.324,9.05,9.05,172078,0
2016-04-12,9.09,9.47,9.08,9.44,278921,0
2016-04-13,9.44,9.7,9.34,9.67,410721,0
2016-04-14,9.84,10.23,9.69,10.11,475423,0
2016-04-15,10.09,10.22,9.94,9.99,332206,0
2016-04-18,9.85,10.35,9.76,10.34,260357,0
2016-04-19,10.38,10.55,10.105,10.21,260393,0
2016-04-20,10.17,10.52,10.1,10.45,178447,0
2016-04-21,10.49,10.53,10.1,10.18,331113,0
2016-04-22,10.23,10.67,10.22,10.46,245670,0
2016-04-25,10.46,10.6,10.12,10.25,234704,0
2016-04-26,10.3,10.54,10.25,10.51,252123,0
2016-04-27,10.55,10.83,10.43,10.53,897416,0
2016-04-28,10.55,10.58,10.19,10.22,294696,0
2016-04-29,10.25,10.3603,9.7201,10.16,410155,0
2016-05-02,10.14,10.33,9.97,10.17,211159,0
2016-05-03,10.01,10.07,9.67,9.84,364935,0
2016-05-04,9.82,10.03,9.65,9.84,206793,0
2016-05-05,9.96,10.11,9.72,9.75,205676,0
2016-05-06,9.72,10.03,9.56,9.94,171858,0
2016-05-09,9.84,9.84,9.44,9.47,142615,0
2016-05-10,9.54,9.81,9.45,9.62,170081,0
2016-05-11,9.6,9.9325,9.49,9.68,210174,0
2016-05-12,9.84,9.8894,9.42,9.47,205050,0
2016-05-13,9.39,9.59,9.37,9.42,132109,0
2016-05-16,9.54,9.6799,9.45,9.5,186151,0
2016-05-17,9.51,9.9299,9.51,9.57,126922,0
2016-05-18,9.55,9.66,9.34,9.35,194491,0
2016-05-19,9.26,9.26,8.74,8.81,297200,0
2016-05-20,8.86,8.86,8.55,8.72,340741,0
2016-05-23,8.68,8.91,8.68,8.7,167091,0
2016-05-24,8.75,8.98,8.7,8.88,194374,0
2016-05-25,8.94,9.03,8.83,8.98,155563,0
2016-05-26,9.06,9.135,8.73,8.75,115932,0
2016-05-27,8.8,8.86,8.55,8.82,212067,0
2016-05-31,9.31,9.712,8.93,8.94,1062408,0
2016-06-01,8.9,8.9,8.34,8.63,340245,0
2016-06-02,8.58,8.98,8.5,8.98,320503,0
2016-06-03,8.97,9,8.68,8.88,413260,0
2016-06-06,8.93,9.01,8.8001,9,382567,0
2016-06-07,9.02,9.06,8.9,8.94,319438,0
2016-06-08,9.03,9.26,8.93,9.19,378757,0
2016-06-09,9.1,9.185,8.625,8.66,563671,0
2016-06-10,8.54,8.56,8.11,8.31,368348,0
2016-06-13,8.3,8.41,8.09,8.28,299675,0
2016-06-14,8.23,8.29,7.72,7.88,401842,0
2016-06-15,7.87,7.8899,7.67,7.82,324460,0
2016-06-16,7.75,7.79,7.52,7.64,204640,0
2016-06-17,7.86,7.86,7.07,7.15,405878,0
2016-06-20,7.21,7.46,7.18,7.25,322345,0
2016-06-21,7.21,7.2499,6.9,7.03,215181,0
2016-06-22,7.08,7.13,7,7.06,186995,0
2016-06-23,7.13,7.29,7.13,7.26,139536,0
2016-06-24,7.05,7.105,6.9364,7.01,409715,0
2016-06-27,6.98,7.04,6.92,6.99,375104,0
2016-06-28,7.1,7.34,7.1,7.26,191795,0
2016-06-29,7.43,7.44,7.25,7.36,231200,0
2016-06-30,7.22,7.29,6.9,7.05,642918,0
2016-07-01,7.29,7.74,7.19,7.6,343686,0
2016-07-05,7.48,7.56,6.98,6.99,313851,0
2016-07-06,7,7.1,6.85,7.05,255587,0
2016-07-07,7.12,7.3,6.93,7.02,238556,0
2016-07-08,7.1,7.37,7.09,7.23,169025,0
2016-07-11,7.3,7.45,7.19,7.25,172202,0
2016-07-12,7.36,7.58,7.36,7.46,173672,0
2016-07-13,7.46,7.52,7.08,7.12,227117,0
2016-07-14,7.23,7.3,7.09,7.21,231139,0
2016-07-15,7.27,7.28,7.12,7.13,162059,0
2016-07-18,7.07,7.35,7.02,7.26,266877,0
2016-07-19,7.22,7.36,7.08,7.08,186382,0
2016-07-20,7.02,7.21,6.99,7.07,216169,0
2016-07-21,7.1,7.19,6.9,6.9,136396,0
2016-07-22,6.94,7,6.65,6.69,217382,0
2016-07-25,6.69,6.76,6.58,6.7,235044,0
2016-07-26,6.65,6.73,6.46,6.5,276798,0
2016-07-27,6.55,6.6,6.19,6.2,283663,0
2016-07-28,6.13,6.165,5.66,6.11,508761,0
2016-07-29,6.11,6.17,5.9881,6.17,293278,0
2016-08-01,6.14,6.14,5.765,5.83,231167,0
2016-08-02,5.88,5.94,5.67,5.83,308675,0
2016-08-03,5.8,5.995,5.74,5.99,268340,0
2016-08-04,6.01,6.27,5.95,6.02,240870,0
2016-08-05,6.05,6.31,6.04,6.27,170981,0
2016-08-08,6.3,6.45,6.25,6.31,224486,0
2016-08-09,6.31,6.31,6.04,6.07,176540,0
2016-08-10,6.09,6.09,5.835,5.84,334885,0
2016-08-11,5.9,6.39,5.85,6.31,307269,0
2016-08-12,6.29,6.36,6.0727,6.14,240155,0
2016-08-15,6.15,6.375,6.14,6.3,309813,0
2016-08-16,6.32,6.41,6.24,6.25,238914,0
2016-08-17,6.24,6.3,6.13,6.27,186922,0
2016-08-18,6.3,6.37,6.21,6.34,156108,0
2016-08-19,6.34,6.36,6.18,6.3,119070,0
2016-08-22,6.3,6.33,6.15,6.3,312561,0
2016-08-23,6.33,6.41,6.18,6.39,339719,0
2016-08-24,6.34,6.38,5.99,6,471424,0
2016-08-25,5.97,6.0399,5.9,6.02,381921,0
2016-08-26,6.02,6.025,5.79,5.79,401318,0
2016-08-29,5.75,5.75,5.57,5.6,263183,0
2016-08-30,5.62,5.84,5.55,5.62,334410,0
2016-08-31,5.58,5.59,5.25,5.33,343641,0
2016-09-01,5.3,5.36,5.07,5.09,316870,0
2016-09-02,5.1,5.31,5.1,5.14,224811,0
2016-09-06,5.13,5.57,5.13,5.52,242455,0
2016-09-07,5.57,5.87,5.56,5.81,320669,0
2016-09-08,5.85,6.0185,5.8,5.89,255232,0
2016-09-09,5.83,5.87,5.695,5.72,198347,0
2016-09-12,5.64,5.78,5.61,5.7,177144,0
2016-09-13,5.59,5.69,5.51,5.62,156281,0
2016-09-14,5.55,5.56,5.37,5.39,117182,0
2016-09-15,5.4,5.5,5.32,5.4,141055,0
2016-09-16,5.36,5.55,5.31,5.44,259534,0
2016-09-19,5.49,5.63,5.42,5.56,210459,0
2016-09-20,5.51,5.54,5.32,5.36,144838,0
2016-09-21,5.46,5.54,5.4,5.51,146304,0
2016-09-22,5.58,6.08,5.58,6.07,259787,0
2016-09-23,6.03,6.07,5.5801,5.75,311347,0
2016-09-26,5.82,5.99,5.74,5.86,290297,0
2016-09-27,5.74,5.85,5.605,5.71,180641,0
2016-09-28,5.7,6.05,5.65,5.99,284364,0
2016-09-29,6.05,6.17,5.78,5.84,205985,0
2016-09-30,5.92,6.135,5.83,6,404889,0
2016-10-03,6.06,6.32,6.06,6.27,221844,0
2016-10-04,6.26,6.26,5.95,6.07,321693,0
2016-10-05,6.2,6.31,6.14,6.28,336146,0
2016-10-06,6.35,6.8,6.25,6.71,546733,0
2016-10-07,6.7,7.11,6.62,6.94,491711,0
2016-10-10,7.07,7.12,6.775,6.81,287927,0
2016-10-11,6.77,6.815,6.53,6.6,155240,0
2016-10-12,6.56,6.64,6.4,6.46,107476,0
2016-10-13,6.43,6.618,6.28,6.47,161014,0
2016-10-14,6.52,6.59,6.44,6.45,154272,0
2016-10-17,6.45,6.5,5.97,5.99,287349,0
2016-10-18,6.01,6.28,6.01,6.18,207093,0
2016-10-19,6.21,6.47,6.19,6.32,106990,0
2016-10-20,6.22,6.46,6.201,6.36,82948,0
2016-10-21,6.3,6.46,6.3,6.4,66912,0
2016-10-24,6.38,6.68,6.22,6.28,160918,0
2016-10-25,6.21,6.29,6.07,6.1,121318,0
2016-10-26,6.07,6.26,6.011,6.08,96466,0
2016-10-27,6.15,6.37,6.12,6.29,258419,0
2016-10-28,5.91,6.11,5.81,6.03,485057,0
2016-10-31,5.97,6.26,5.63,5.63,426394,0
2016-11-01,5.67,6.2625,5.67,6.18,257743,0
2016-11-02,6.11,6.11,5.695,5.82,184231,0
2016-11-03,5.83,6.16,5.82,5.84,201715,0
2016-11-04,5.77,5.97,5.76,5.82,129322,0
2016-11-07,5.91,6.052,5.87,5.9,138147,0
2016-11-08,5.86,6,5.76,5.93,135446,0
2016-11-09,5.9,6.4,5.85,6.27,202750,0
2016-11-10,6.26,6.71,6.26,6.56,280182,0
2016-11-11,6.49,7,6.45,6.97,277547,0
2016-11-14,6.85,7.04,6.66,6.72,279190,0
2016-11-15,6.79,7.03,6.77,6.96,196022,0
2016-11-16,6.9,7.82,6.8917,7.31,515723,0
2016-11-17,7.39,7.59,6.84,6.99,306937,0
2016-11-18,6.99,7.24,6.99,7.16,131724,0
2016-11-21,7.48,7.48,7.26,7.35,171088,0
2016-11-22,7.38,7.55,7.31,7.49,124455,0
2016-11-23,7.37,7.59,7.3517,7.48,96385,0
2016-11-25,7.5,7.55,7.42,7.48,68871,0
2016-11-28,7.5,7.54,7.3,7.3,137665,0
2016-11-29,7.14,7.31,6.92,6.96,187269,0
2016-11-30,7.26,7.48,6.9,6.98,239123,0
2016-12-01,7.13,7.31,6.967,7.21,235995,0
2016-12-02,7.22,7.46,7.1,7.3,138326,0
2016-12-05,7.41,7.7,7.35,7.62,156973,0
2016-12-06,7.62,8.44,7.49,8.32,290067,0
2016-12-07,8.31,8.65,8.25,8.58,169936,0
2016-12-08,8.61,9.59,8.61,9.5,353954,0
2016-12-09,9.68,9.85,9.29,9.42,269220,0
2016-12-12,9.42,9.5,8.505,8.55,192069,0
2016-12-13,8.58,8.77,8.5,8.61,353548,0
2016-12-14,8.54,8.67,8.1,8.15,205505,0
2016-12-15,8.08,8.62,8.04,8.53,116970,0
2016-12-16,8.62,8.87,8.5696,8.64,223163,0
2016-12-19,8.6,8.78,8.34,8.39,159618,0
2016-12-20,8.42,8.57,8.2535,8.36,88604,0
2016-12-21,8.51,9.2476,8.41,9.19,413720,0
2016-12-22,9.1,9.19,8.675,8.73,144455,0
2016-12-23,8.72,8.87,8.47,8.68,113196,0
2016-12-27,8.75,8.79,8.06,8.11,234608,0
2016-12-28,8.5,9.18,8.47,8.5,335904,0
2016-12-29,8.47,8.57,8.3,8.43,117752,0
2016-12-30,8.41,8.42,8.2,8.21,165155,0
2017-01-03,8.35,8.96,8.35,8.87,218430,0
2017-01-04,8.92,9.39,8.85,9.37,186012,0
2017-01-05,9.35,9.48,9.31,9.37,188725,0
2017-01-06,9.38,9.38,8.945,9.18,169687,0
2017-01-09,9.11,9.32,8.99,9.21,257710,0
2017-01-10,9.3,9.45,9.17,9.25,171825,0
2017-01-11,9.36,9.4,9.12,9.33,251108,0
2017-01-12,9.44,9.44,9,9.31,163679,0
2017-01-13,9.34,9.46,9.19,9.34,155842,0
2017-01-17,9.4,9.53,9.21,9.5,155633,0
2017-01-18,9.56,10.59,9.49,10.5,337367,0
2017-01-19,10.51,11.35,10.51,10.88,582573,0
2017-01-20,10.98,11.0352,10.69,10.82,198341,0
2017-01-23,10.83,11.23,10.39,11.08,426951,0
2017-01-24,11.28,11.28,10.65,10.79,252843,0
2017-01-25,10.8,12.0225,10.72,11.98,503012,0
2017-01-26,12,12.03,11.48,11.61,378432,0
2017-01-27,11.55,11.55,11.0466,11.2,312208,0
2017-01-30,10.41,12.5,9.8,12.38,1105954,0
2017-01-31,12.16,12.49,11,11.31,700041,0
2017-02-01,11.31,12.03,11.215,11.97,334476,0
2017-02-02,11.91,11.91,10.76,10.97,480279,0
2017-02-03,10.8,10.94,10.36,10.8,379436,0
2017-02-06,10.8,10.83,10.4,10.69,229945,0
2017-02-07,10.65,10.71,10.14,10.33,228972,0
2017-02-08,10.33,10.33,9.87,10.09,262237,0
2017-02-09,10.14,10.269,9.78,9.79,224391,0
2017-02-10,9.86,9.965,9.51,9.77,141336,0
2017-02-13,9.77,9.85,9.64,9.76,179888,0
2017-02-14,9.75,9.83,9.401,9.78,231399,0
2017-02-15,9.68,9.87,9.5,9.67,172322,0
2017-02-16,9.62,9.62,9.31,9.36,185842,0
2017-02-17,9.37,9.69,9.19,9.36,330737,0
2017-02-21,9.48,10.19,9.4125,10.06,262550,0
2017-02-22,9.94,9.98,9.59,9.79,240472,0
2017-02-23,9.9,9.9,9.54,9.67,119587,0
2017-02-24,9.42,9.62,9.11,9.45,205708,0
2017-02-27,9.45,9.76,9.45,9.62,203016,0
2017-02-28,9.52,9.77,9.39,9.42,248786,0
2017-03-01,9.95,10.1853,9.72,9.98,484711,0
2017-03-02,9.87,10.55,9.62,10.12,367050,0
2017-03-03,10.14,10.66,10.06,10.47,215952,0
2017-03-06,10.24,10.57,10.24,10.45,128705,0
2017-03-07,10.4,10.51,10.355,10.48,102635,0
2017-03-08,10.47,10.61,10.37,10.46,142145,0
2017-03-09,10.44,10.91,10.44,10.69,205760,0
2017-03-10,10.73,10.96,10.69,10.8,171419,0
2017-03-13,10.73,11.17,10.73,11.09,169490,0
2017-03-14,10.94,11.07,10.67,11.01,140620,0
2017-03-15,11.09,11.28,10.92,11.18,139182,0
2017-03-16,11.2,11.28,11.03,11.05,114402,0
2017-03-17,10.97,11.07,10.67,10.67,260930,0
2017-03-20,10.65,10.87,10.48,10.7,492753,0
2017-03-21,10.72,10.73,10.09,10.15,222718,0
2017-03-22,10.04,10.21,9.88,9.91,160272,0
2017-03-23,9.89,10.39,9.89,10.2,306404,0
2017-03-24,10.13,10.37,9.94,10,273340,0
2017-03-27,9.91,10.17,9.74,10,513812,0
2017-03-28,10.02,10.17,9.931,10.07,555740,0
2017-03-29,10.06,10.47,9.96,10.13,423326,0
2017-03-30,10.18,10.45,10.15,10.42,207709,0
2017-03-31,10.34,10.56,10.22,10.53,233734,0
2017-04-03,10.46,10.67,10.36,10.61,146609,0
2017-04-04,10.64,10.67,10.52,10.57,129101,0
2017-04-05,10.68,10.85,10.23,10.24,205706,0
2017-04-06,10.25,10.32,10.08,10.24,252287,0
2017-04-07,10.18,10.36,9.9,9.91,244626,0
2017-04-10,10.06,10.35,9.985,10.1,233311,0
2017-04-11,10.04,10.2,9.97,10,160424,0
2017-04-12,9.92,10.04,9.655,9.7,198380,0
2017-04-13,9.65,9.74,9.56,9.7,188434,0
2017-04-17,9.7,9.7875,9.33,9.42,200257,0
2017-04-18,9.32,9.62,9.14,9.48,201983,0
2017-04-19,9.56,9.76,9.33,9.34,148332,0
2017-04-20,9.39,9.52,9.24,9.34,153448,0
2017-04-21,9.25,9.5,9.25,9.46,167990,0
2017-04-24,9.56,9.6,8.92,8.98,500004,0
2017-04-25,9.05,9.1094,8.62,8.88,396535,0
2017-04-26,8.88,9.31,8.86,9.15,221630,0
2017-04-27,9.1,9.29,8.9188,9.25,133116,0
2017-04-28,9.28,9.28,8.9732,9.09,197954,0
2017-05-01,9.07,9.35,9.04,9.12,194035,0
2017-05-02,9.09,9.225,8.86,8.88,161937,0
2017-05-03,8.96,9.145,8.83,8.9,208716,0
2017-05-04,9.07,9.115,8.7,8.83,203501,0
2017-05-05,8.84,9.13,8.7,8.89,174475,0
2017-05-08,8.89,9.08,8.77,8.9,145882,0
2017-05-09,8.96,8.98,8.73,8.89,193974,0
2017-05-10,8.95,9.1,8.8,8.87,282164,0
2017-05-11,8.89,8.98,8.67,8.9,171876,0
2017-05-12,8.86,9.0161,8.7,8.75,187454,0
2017-05-15,8.83,8.98,8.68,8.73,126089,0
2017-05-16,8.74,8.94,8.52,8.7,111639,0
2017-05-17,8.62,8.79,8.54,8.67,148265,0
2017-05-18,8.65,8.72,8.52,8.53,132530,0
2017-05-19,8.54,8.8,8.54,8.63,89551,0
2017-05-22,8.7,8.79,8.53,8.58,183930,0
2017-05-23,8.59,8.64,8.48,8.53,91946,0
2017-05-24,8.52,8.67,8.39,8.46,81062,0
2017-05-25,8.45,8.6,8.21,8.27,92031,0
2017-05-26,8.25,8.37,8.17,8.28,63325,0
2017-05-30,8.27,8.32,8.04,8.05,129813,0
2017-05-31,8.11,8.11,7.705,7.81,204695,0
2017-06-01,7.8,8.18,7.73,8.15,124857,0
2017-06-02,8.15,8.16,7.7,7.95,123716,0
2017-06-05,7.89,8.12,7.77,7.95,120051,0
2017-06-06,7.9,8.09,7.71,7.97,105741,0
2017-06-07,7.97,8.14,7.525,7.58,138016,0
2017-06-08,7.56,7.85,7.56,7.62,129733,0
2017-06-09,7.69,8.22,7.66,7.84,268937,0
2017-06-12,8.21,8.67,7.8,8.01,331621,0
2017-06-13,8.05,8.06,7.49,7.58,255031,0
2017-06-14,8.45,8.49,7.13,7.26,461037,0
2017-06-15,7.36,7.52,7.12,7.32,189261,0
2017-06-16,7.2,7.625,7.18,7.47,241115,0
2017-06-19,7.41,7.53,7.32,7.41,187965,0
2017-06-20,7.3,7.54,7.01,7.48,250150,0
2017-06-21,7.41,7.57,7.13,7.17,142868,0
2017-06-22,7.22,7.65,7.21,7.56,170265,0
2017-06-23,7.55,7.96,7.55,7.9,732801,0
2017-06-26,7.88,8.2,7.75,8.12,251175,0
2017-06-27,8.17,8.6,8.16,8.26,243631,0
2017-06-28,8.29,8.49,8.1,8.12,150189,0
2017-06-29,8.18,8.26,8.05,8.15,130927,0
2017-06-30,8.2,8.39,8.11,8.18,157090,0
2017-07-03,8.24,8.7,8.2,8.57,85956,0
2017-07-05,8.47,8.52,8.12,8.26,148121,0
2017-07-06,8.1,8.2036,7.57,7.6,233482,0
2017-07-07,7.73,7.9,7.53,7.69,201592,0
2017-07-10,7.68,8.1396,7.67,7.95,232450,0
2017-07-11,8,8.1228,7.83,8.03,226532,0
2017-07-12,8.11,8.73,8.07,8.16,275146,0
2017-07-13,8.17,8.39,8.04,8.38,229546,0
2017-07-14,8.42,8.5596,8.17,8.34,92187,0
2017-07-17,8.29,8.48,8.19,8.25,72223,0
2017-07-18,8.28,8.28,7.948,8.05,113988,0
2017-07-19,8.03,8.48,7.985,8.3,138232,0
2017-07-20,8.35,8.35,7.85,8.16,116035,0
2017-07-21,8.24,8.25,7.916,8.02,214902,0
2017-07-24,8.04,8.28,7.965,8.14,59768,0
2017-07-25,8.24,8.47,7.94,7.96,101292,0
2017-07-26,8.03,8.05,7.74,7.76,136911,0
2017-07-27,7.77,7.89,7.63,7.72,86986,0
2017-07-28,7.71,7.95,7.59,7.74,122311,0
2017-07-31,7.45,7.7395,7.18,7.2,422362,0
2017-08-01,7.23,7.26,6.89,7.08,272035,0
2017-08-02,7.1,7.39,7.06,7.28,187518,0
2017-08-03,7.27,7.38,6.98,7.04,177887,0
2017-08-04,7.04,7.17,7.009,7.05,111461,0
2017-08-07,6.99,7.12,6.91,7.07,110657,0
2017-08-08,7.05,7.229,6.97,7.01,117131,0
2017-08-09,7.01,7.01,6.63,6.72,165843,0
2017-08-10,6.73,6.82,6.53,6.53,155078,0
2017-08-11,6.34,6.86,6.2,6.7,184203,0
2017-08-14,6.71,6.89,6.61,6.64,123242,0
2017-08-15,6.7,6.8,6.6201,6.64,99860,0
2017-08-16,6.7,6.77,6.46,6.52,117156,0
2017-08-17,6.5,6.61,6.44,6.45,180730,0
2017-08-18,6.41,6.74,6.41,6.69,138648,0
2017-08-21,6.67,6.67,6.3742,6.41,95370,0
2017-08-22,6.42,6.58,6.4,6.53,60514,0
2017-08-23,6.5,6.73,6.485,6.68,79588,0
2017-08-24,6.65,6.77,6.62,6.73,69100,0
2017-08-25,6.74,6.95,6.74,6.82,109614,0
2017-08-28,6.81,6.96,6.6,6.68,123628,0
2017-08-29,6.62,6.98,6.62,6.96,101862,0
2017-08-30,6.91,6.935,6.78,6.83,64061,0
2017-08-31,6.82,7,6.82,6.86,76903,0
2017-09-01,6.86,7.11,6.79,7.06,91093,0
2017-09-05,7.1,7.37,7,7.31,229148,0
2017-09-06,7.35,7.64,7.3,7.53,223134,0
2017-09-07,7.5,7.68,7.43,7.49,349849,0
2017-09-08,7.43,7.65,7.08,7.24,274000,0
2017-09-11,7.32,7.85,7.28,7.73,279819,0
2017-09-12,7.74,7.945,7.67,7.75,228317,0
2017-09-13,7.71,7.98,7.705,7.8,207950,0
2017-09-14,7.84,7.97,7.77,7.94,137999,0
2017-09-15,7.97,7.97,7.64,7.66,863913,0
2017-09-18,7.65,7.65,7.27,7.43,194071,0
2017-09-19,7.48,7.55,7.36,7.42,94794,0
2017-09-20,7.43,7.85,7.43,7.51,137735,0
2017-09-21,7.51,7.66,7.38,7.44,100137,0
2017-09-22,7.47,7.53,7.24,7.27,176169,0
2017-09-25,7.32,7.49,7.25,7.34,124332,0
2017-09-26,7.33,7.39,7.25,7.27,66337,0
2017-09-27,7.29,7.5,7.18,7.34,124666,0
2017-09-28,7.3,7.4,7.27,7.34,70090,0
2017-09-29,7.27,7.36,6.79,6.82,227104,0
2017-10-02,6.81,7.08,6.78,7.03,142212,0
2017-10-03,6.98,7.42,6.98,7.35,109633,0
2017-10-04,7.34,7.42,7.14,7.28,113208,0
2017-10-05,7.3,7.49,7.26,7.47,78231,0
2017-10-06,7.44,7.4592,7.27,7.32,76740,0
2017-10-09,7.29,7.34,7.11,7.15,73335,0
2017-10-10,7.22,7.4,7.22,7.33,144304,0
2017-10-11,7.35,7.56,7.31,7.46,90891,0
2017-10-12,7.48,7.86,7.48,7.74,166824,0
2017-10-13,7.75,7.93,7.71,7.72,147148,0
2017-10-16,7.78,8.24,7.78,7.93,161777,0
2017-10-17,7.9,7.99,7.7,7.78,90018,0
2017-10-18,7.82,7.905,7.75,7.8,65586,0
2017-10-19,7.78,7.8,7.6,7.72,94071,0
2017-10-20,7.81,7.93,7.67,7.73,105759,0
2017-10-23,7.75,7.905,7.49,7.57,108425,0
2017-10-24,7.64,7.78,7.58,7.66,105432,0
2017-10-25,7.63,8.02,7.47,7.73,130715,0
2017-10-26,7.76,7.8,7.48,7.59,82339,0
2017-10-27,7.47,7.525,7.01,7.48,240174,0
2017-10-30,7.44,7.605,7.08,7.18,145220,0
2017-10-31,7.1466,7.21,6.99,7.15,193843,0
2017-11-01,7.25,7.62,7.13,7.15,205521,0
2017-11-02,7.2,7.365,7,7.31,135230,0
2017-11-03,7.11,7.85,7.07,7.84,162604,0
2017-11-06,7.84,8.15,7.84,8.01,106431,0
2017-11-07,7.99,8.35,7.99,8.27,147037,0
2017-11-08,8.29,8.37,8.07,8.07,83616,0
2017-11-09,8.01,8.34,8.01,8.12,46872,0
2017-11-10,8.15,8.3,7.88,7.97,56821,0
