Date,Open,High,Low,Close,Volume,OpenInt
2013-04-26,6.08,6.72,5.91,6.4,317806,0
2013-04-29,6.8,6.88,6.6101,6.77,647568,0
2013-04-30,6.9,7.04,6.77,6.92,697036,0
2013-05-01,6.99,7.09,6.05,6.75,1041878,0
2013-05-02,6.59,6.83,6.4,6.77,282547,0
2013-05-03,6.95,6.95,6.55,6.75,496495,0
2013-05-06,6.78,6.8,6.47,6.53,237764,0
2013-05-07,6.5,6.75,6.45,6.73,459552,0
2013-05-08,6.55,6.6,6.3701,6.6,160078,0
2013-05-09,6.6,6.6,6.4,6.6,126234,0
2013-05-10,6.5,6.65,6.4,6.5,136810,0
2013-05-13,6.5,6.65,6.45,6.63,239698,0
2013-05-14,6.55,6.79,6.55,6.75,696123,0
2013-05-15,6.79,6.8,6.6,6.66,626086,0
2013-05-16,6.6,7.25,6.2,7.13,897365,0
2013-05-17,7.23,7.5,6.85,7.26,1595399,0
2013-05-20,7.26,7.47,7.08,7.37,487148,0
2013-05-21,7.43,7.5,7.19,7.22,232879,0
2013-05-22,7.29,7.45,7.11,7.38,203597,0
2013-05-23,7.3,7.33,7.1,7.15,228912,0
2013-05-24,7.2,7.2,6.84,6.96,237198,0
2013-05-28,7,7.21,6.96,7.12,126025,0
2013-05-29,7.2,7.2,6.81,7.07,293629,0
2013-05-30,7.21,7.27,7,7.24,151284,0
2013-05-31,7.18,7.2,6.98,7.2,333683,0
2013-06-03,7.21,7.21,6.81,6.84,332999,0
2013-06-04,6.9,7.04,6.9,7.03,120816,0
2013-06-05,6.92,7.05,6.85,7.01,108914,0
2013-06-06,7,7.35,7,7.25,859191,0
2013-06-07,7.29,7.3,7.08,7.14,169654,0
2013-06-10,7.14,7.26,6.87,7.25,408783,0
2013-06-11,7.24,7.27,7.06,7.19,273020,0
2013-06-12,7.25,7.25,7.06,7.14,139938,0
2013-06-13,7.06,7.24,7.04,7.15,179151,0
2013-06-14,7.15,7.2,7.06,7.08,129414,0
2013-06-17,7.03,7.25,6.99,7.2,457030,0
2013-06-18,7.25,7.27,7.16,7.245,514106,0
2013-06-19,7.25,7.26,7.1641,7.25,497107,0
2013-06-20,7.15,7.25,7.11,7.22,515515,0
2013-06-21,7.24,7.27,7.19,7.25,1868576,0
2013-06-24,7.28,7.37,7.1,7.33,665380,0
2013-06-25,7.4,7.73,7.26,7.45,704318,0
2013-06-26,7.46,7.5,7.03,7.11,660347,0
2013-06-27,7.06,7.194,6.58,6.76,1136863,0
2013-06-28,6.73,7.07,6.1201,7.06,11996606,0
2013-07-01,6.99,7.13,6.94,7.03,289271,0
2013-07-02,7,7.07,6.9,7.02,195224,0
2013-07-03,6.77,7,6.5,6.63,499484,0
2013-07-05,6.75,6.79,6.61,6.79,360312,0
2013-07-08,6.83,6.92,6.4993,6.6,441080,0
2013-07-09,6.62,6.72,6.55,6.61,552347,0
2013-07-10,6.61,6.61,6.16,6.24,900203,0
2013-07-11,6.32,6.43,6.21,6.35,427459,0
2013-07-12,6.39,6.4,6.21,6.32,258994,0
2013-07-15,5.78,6.25,5.32,6.11,1751447,0
2013-07-16,6.06,6.14,5.93,6.02,449720,0
2013-07-17,6.06,6.06,5.57,5.66,778855,0
2013-07-18,5.66,5.85,5.62,5.84,345959,0
2013-07-19,5.8,5.98,5.8,5.97,252535,0
2013-07-22,5.92,6.06,5.9,5.97,459059,0
2013-07-23,5.96,5.98,5.86,5.9,266412,0
2013-07-24,5.92,5.92,5.45,5.52,578787,0
2013-07-25,5.59,5.63,5.47,5.63,495716,0
2013-07-26,5.61,5.94,5.56,5.89,334349,0
2013-07-29,5.87,5.97,5.81,5.94,289157,0
2013-07-30,5.96,6.5,5.89,6.27,888763,0
2013-07-31,6.4,6.75,6.24,6.26,538120,0
2013-08-01,6.73,6.747,6.27,6.32,443700,0
2013-08-02,6.44,6.44,6.27,6.31,222573,0
2013-08-05,6.33,6.6,6.324,6.45,333257,0
2013-08-06,6.48,6.49,6.29,6.29,349312,0
2013-08-07,6.3,6.35,5.45,5.78,563055,0
2013-08-08,5.68,5.8999,5.552,5.79,328173,0
2013-08-09,5.81,5.83,5.59,5.69,194615,0
2013-08-12,5.66,5.77,5.6501,5.68,183885,0
2013-08-13,5.66,6.2,5.65,6.04,1037020,0
2013-08-14,6.07,6.398,5.94,6.06,743442,0
2013-08-15,6.02,6.02,5.72,5.84,339420,0
2013-08-16,5.8,5.895,5.56,5.59,336509,0
2013-08-19,5.55,5.83,5.55,5.58,140090,0
2013-08-20,5.68,6.1,5.6114,5.83,413449,0
2013-08-21,5.85,5.95,5.8,5.9,156200,0
2013-08-22,5.89,6,5.81,6,79110,0
2013-08-23,5.98,6.24,5.978,6.23,204251,0
2013-08-26,6.24,6.3,6.18,6.19,181052,0
2013-08-27,6.14,6.35,6,6.21,241996,0
2013-08-28,6.19,6.34,6.1,6.29,147322,0
2013-08-29,6.27,6.5,6.22,6.44,329527,0
2013-08-30,6.42,6.44,6.16,6.17,201744,0
2013-09-03,6.2,6.39,6,6.06,132820,0
2013-09-04,6.05,6.21,1.81,3.85,4844133,0
2013-09-05,4.65,4.79,4.22,4.61,2108697,0
2013-09-06,4.69,4.69,4.13,4.2,1104704,0
2013-09-09,4.13,4.19,3.9,4.05,622588,0
2013-09-10,4,4.15,3.85,3.93,706375,0
2013-09-11,3.91,4.01,3.9,3.93,547578,0
2013-09-12,3.92,4.1,3.7,4.02,748247,0
2013-09-13,4.04,4.13,3.96,4.02,357723,0
2013-09-16,4.02,4.12,3.94,3.95,194568,0
2013-09-17,3.97,4.02,3.88,4.01,319220,0
2013-09-18,4,4,3.9,3.98,231218,0
2013-09-19,3.97,4.04,3.88,4.03,184960,0
2013-09-20,4.02,4.04,3.9,3.9,379411,0
2013-09-23,3.91,4.08,3.86,4.05,194144,0
2013-09-24,4.03,4.11,4,4.11,239288,0
2013-09-25,4.2,4.5,4.06,4.12,432800,0
2013-09-26,4.11,4.52,4.09,4.25,499052,0
2013-09-27,4.23,4.4,4.19,4.25,234000,0
2013-09-30,4.24,4.25,4.11,4.17,217500,0
2013-10-01,4.5,4.83,4.29,4.81,958800,0
2013-10-02,4.79,4.85,4.44,4.46,407312,0
2013-10-03,4.52,4.66,4.5,4.53,321740,0
2013-10-04,4.85,4.87,4.62,4.8,419496,0
2013-10-07,4.78,5.16,4.56,4.9,536850,0
2013-10-08,4.91,5.13,4.82,4.91,342100,0
2013-10-09,4.93,4.93,4.51,4.56,492700,0
2013-10-10,4.65,5,4.65,4.94,279500,0
2013-10-11,4.95,4.95,4.73,4.86,214600,0
2013-10-14,4.78,4.93,4.62,4.92,232200,0
2013-10-15,4.9,4.9,4.65,4.69,206400,0
2013-10-16,4.68,4.99,4.41,4.7,1053900,0
2013-10-17,4.9,5.05,4.68,5.04,908500,0
2013-10-18,5.15,5.22,4.91,5.16,722600,0
2013-10-21,5.16,5.74,5.12,5.62,1277500,0
2013-10-22,5.7,5.74,5.22,5.38,602208,0
2013-10-23,5.35,5.43,5.24,5.39,323200,0
2013-10-24,5.41,5.6,5.26,5.55,298604,0
2013-10-25,5.58,5.98,5.53,5.85,684400,0
2013-10-28,5.85,5.99,5.41,5.49,495700,0
2013-10-29,5.6,5.66,5.4,5.49,461600,0
2013-10-30,5.87,5.94,5.26,5.34,618100,0
2013-10-31,5.4,5.5,5.24,5.3,379500,0
2013-11-01,5.29,5.51,5.28,5.46,561700,0
2013-11-04,5.41,5.45,5.28,5.4,316300,0
2013-11-05,5.44,5.52,5.26,5.46,220500,0
2013-11-06,5.47,5.76,5.46,5.74,395566,0
2013-11-07,5.75,5.75,5.38,5.4,230856,0
2013-11-08,5.38,5.74,5.27,5.71,379500,0
2013-11-11,5.69,5.71,5.57,5.64,191100,0
2013-11-12,5.65,5.71,5.51,5.61,188100,0
2013-11-13,5.59,5.64,5.4,5.58,269400,0
2013-11-14,5.57,5.68,5.42,5.54,217509,0
2013-11-15,5.43,5.7,5.43,5.55,357500,0
2013-11-18,5.56,5.6,5.45,5.52,243500,0
2013-11-19,5.5,5.98,5.5,5.84,928800,0
2013-11-20,5.86,6,5.76,5.8,505417,0
2013-11-21,5.84,5.95,5.77,5.95,291000,0
2013-11-22,5.95,5.99,5.88,5.95,291200,0
2013-11-25,5.99,6.03,5.86,5.96,529600,0
2013-11-26,5.95,5.96,5.86,5.88,704800,0
2013-11-27,5.9,6.01,5.755,5.95,533778,0
2013-11-29,6.02,6.58,5.98,6.3,1159808,0
2013-12-02,6.36,6.98,6.271,6.49,1181795,0
2013-12-03,6.55,6.99,6.55,6.94,873400,0
2013-12-04,7,7,6.6,6.76,386500,0
2013-12-05,6.74,7.03,6.74,6.85,692500,0
2013-12-06,6.83,7.01,6.83,6.98,510200,0
2013-12-09,6.63,6.93,6.53,6.9,565500,0
2013-12-10,6.88,6.88,6.75,6.77,266000,0
2013-12-11,6.85,7.15,6.77,6.97,726636,0
2013-12-12,7.25,8.02,7.15,7.93,5527500,0
2013-12-13,7.82,8,7.6,7.77,1271800,0
2013-12-16,7.95,7.96,7.75,7.93,668400,0
2013-12-17,7.9,7.91,7.52,7.72,885500,0
2013-12-18,7.71,7.87,7.58,7.8,594120,0
2013-12-19,8.25,8.25,7.65,7.75,1173300,0
2013-12-20,7.83,8.5,7.77,8.24,2406400,0
2013-12-23,8.25,8.45,8.1,8.37,1236800,0
2013-12-24,8.31,8.42,8.31,8.39,405361,0
2013-12-26,8.39,8.61,8.35,8.57,653900,0
2013-12-27,8.59,8.73,8.361,8.4,618114,0
2013-12-30,8.45,8.7,8.36,8.7,492511,0
2013-12-31,8.76,8.8,8.64,8.74,470400,0
2014-01-02,8.66,8.68,8.3035,8.45,675299,0
2014-01-03,8.45,8.54,8.291,8.43,566653,0
2014-01-06,8.3,8.325,7.69,7.78,1292169,0
2014-01-07,7.79,8.01,7.78,7.98,601900,0
2014-01-08,7.95,8.09,7.88,7.94,400600,0
2014-01-09,7.99,8.09,7.76,7.99,419000,0
2014-01-10,7.98,8.13,7.87,8.11,392200,0
2014-01-13,8.05,8.23,7.79,7.88,457600,0
2014-01-14,7.94,8.09,7.9,8.08,333224,0
2014-01-15,8.08,8.14,7.96,8.07,389700,0
2014-01-16,8.1,8.55,8,8.53,638000,0
2014-01-17,8.53,8.68,8.2,8.31,592900,0
2014-01-21,8.37,8.5,8.25,8.48,560600,0
2014-01-22,8.48,8.51,8.27,8.34,402088,0
2014-01-23,8.27,8.32,8.14,8.22,276812,0
2014-01-24,8.22,8.25,7.75,8.02,1061600,0
2014-01-27,8.01,8.08,7.1,7.55,822029,0
2014-01-28,7.53,7.87,7.53,7.8,410300,0
2014-01-29,7.7,7.73,7.42,7.65,491000,0
2014-01-30,7.74,8.02,7.56,7.91,333401,0
2014-01-31,7.75,7.95,7.61,7.84,313200,0
2014-02-03,7.8025,7.95,7.1301,7.29,555269,0
2014-02-04,7.38,7.6,7.15,7.17,558291,0
2014-02-05,7.1,7.39,7,7.35,622871,0
2014-02-06,7.36,7.38,7.14,7.18,497139,0
2014-02-07,7.17,7.19,6.51,6.85,2070940,0
2014-02-10,7.02,7.7,6.99,7,1439423,0
2014-02-11,7.04,7.138,6.8,6.99,703831,0
2014-02-12,6.99,7.23,6.85,6.91,630085,0
2014-02-13,6.86,7.0738,6.86,7,617134,0
2014-02-14,7.08,7.1485,6.93,6.96,629461,0
2014-02-18,7.01,7.13,6.81,7.13,653095,0
2014-02-19,7.16,7.3,7.02,7.2,520585,0
2014-02-20,7.18,7.46,7.14,7.31,524539,0
2014-02-21,7.43,7.48,7.15,7.24,443151,0
2014-02-24,7.28,7.4,6.99,7.12,612080,0
2014-02-25,7.15,7.3,7.05,7.24,400306,0
2014-02-26,6.77,7.53,6.51,7.06,2027612,0
2014-02-27,6.9,7.42,6.9,7.4,532496,0
2014-02-28,7.2101,7.59,7.05,7.15,536372,0
2014-03-03,7.11,7.35,6.98,7.04,474083,0
2014-03-04,7.13,7.46,7.01,7.31,641980,0
2014-03-05,7.27,7.49,7.2,7.47,371496,0
2014-03-06,7.52,7.6699,7.27,7.38,394287,0
2014-03-07,7.5,7.566,7.1642,7.24,512638,0
2014-03-10,7.19,7.32,7.14,7.23,322690,0
2014-03-11,7.25,7.398,6.89,6.91,338682,0
2014-03-12,6.96,7.31,6.9,7.29,359598,0
2014-03-13,7.35,7.46,7.06,7.3,605328,0
2014-03-14,7.43,7.6,7.27,7.32,560924,0
2014-03-17,7.3,7.49,7.17,7.19,396266,0
2014-03-18,7.18,7.43,7.15,7.42,275464,0
2014-03-19,7.42,7.44,6.99,7,617871,0
2014-03-20,7,7.13,6.73,6.99,1024777,0
2014-03-21,7,7.01,5.83,6.21,3415100,0
2014-03-24,6.6,6.61,5.65,6.15,1916168,0
2014-03-25,6.21,6.3669,5.85,6.12,862210,0
2014-03-26,6.15,6.22,5.92,5.92,416000,0
2014-03-27,5.9,6.09,5.83,5.99,396015,0
2014-03-28,5.97,6.08,5.56,5.8,543979,0
2014-03-31,5.82,6.19,5.81,6.13,601739,0
2014-04-01,6.15,6.3,5.99,6.15,377124,0
2014-04-02,6.16,6.34,5.9739,6.16,421399,0
2014-04-03,6.1,6.21,5.89,6.03,606408,0
2014-04-04,6.11,6.11,5.51,5.62,804363,0
2014-04-07,5.65,5.91,5.55,5.71,532705,0
2014-04-08,5.72,5.83,5.52,5.74,513202,0
2014-04-09,5.64,6,5.61,5.96,380933,0
2014-04-10,5.92,6.12,5.64,5.85,553615,0
2014-04-11,5.78,5.91,5.585,5.68,499204,0
2014-04-14,5.75,5.8,5.5,5.65,652410,0
2014-04-15,5.65,5.94,5.35,5.73,1133448,0
2014-04-16,5.76,5.87,5.65,5.77,298999,0
2014-04-17,5.73,5.89,5.634,5.71,330232,0
2014-04-21,5.84,5.9,5.6,5.83,230427,0
2014-04-22,5.86,6.17,5.742,6.03,415977,0
2014-04-23,6.05,6.05,5.805,5.87,367325,0
2014-04-24,5.89,5.98,5.52,5.84,466555,0
2014-04-25,6.14,6.17,5.63,5.73,572999,0
2014-04-28,5.72,5.87,5.28,5.62,399946,0
2014-04-29,5.63,5.89,5.48,5.74,498800,0
2014-04-30,5.72,5.83,5.47,5.78,598372,0
2014-05-01,5.76,5.7792,5.47,5.59,519288,0
2014-05-02,5.64,5.64,5.38,5.56,393739,0
2014-05-05,5.51,5.53,5.29,5.48,382295,0
2014-05-06,5.43,5.45,5.1,5.14,463528,0
2014-05-07,5.13,5.1453,4.88,5.09,437176,0
2014-05-08,5.05,5.23,4.922,5.1,461147,0
2014-05-09,5.06,5.62,5.01,5.42,443383,0
2014-05-12,5.52,5.85,5.391,5.67,580347,0
2014-05-13,5.68,5.72,5.48,5.49,464357,0
2014-05-14,5.45,5.55,5.32,5.4,476595,0
2014-05-15,5.34,5.42,5.21,5.35,331253,0
2014-05-16,5.33,5.44,5.27,5.38,403089,0
2014-05-19,5.37,5.48,5.36,5.44,194375,0
2014-05-20,5.4,5.44,5.26,5.39,486767,0
2014-05-21,5.39,5.5,5.31,5.49,345396,0
2014-05-22,5.55,5.57,5.4,5.46,323243,0
2014-05-23,5.48,5.64,5.34,5.58,269118,0
2014-05-27,5.62,5.75,5.57,5.66,494821,0
2014-05-28,5.75,5.94,5.62,5.64,669147,0
2014-05-29,5.72,5.79,5.64,5.68,330670,0
2014-05-30,5.7,5.73,5.44,5.47,573879,0
2014-06-02,5.52,5.52,5.26,5.45,470869,0
2014-06-03,5.39,5.57,5.28,5.41,1315890,0
2014-06-04,5.4,5.94,5.4,5.71,610507,0
2014-06-05,5.75,5.9,5.7,5.87,632123,0
2014-06-06,5.906,6.15,5.7961,6,2029872,0
2014-06-09,5.98,6.4,5.89,6.36,1358295,0
2014-06-10,6.36,6.36,5.99,6.19,729500,0
2014-06-11,6.12,6.19,5.91,6.09,449879,0
2014-06-12,6.138,6.17,5.965,6.05,324124,0
2014-06-13,6.09,6.14,5.95,6.04,226828,0
2014-06-16,6.06,6.26,5.98,6.17,288600,0
2014-06-17,6.19,6.31,6.11,6.22,394315,0
2014-06-18,6.21,6.62,6.05,6.25,418724,0
2014-06-19,6.31,6.43,6.12,6.42,669314,0
2014-06-20,6.61,6.84,6.46,6.68,2741090,0
2014-06-23,6.62,6.83,6.62,6.75,446251,0
2014-06-24,6.75,7.03,6.75,6.84,879452,0
2014-06-25,6.82,6.97,6.47,6.8,1476953,0
2014-06-26,6.83,6.83,6.69,6.79,404424,0
2014-06-27,6.718,6.96,6.714,6.94,808354,0
2014-06-30,6.98,7.63,6.9,7.09,2695015,0
2014-07-01,7.12,7.53,7.12,7.47,1255170,0
2014-07-02,7.44,7.52,7.34,7.4,603600,0
2014-07-03,7.43,7.48,7.37,7.44,243604,0
2014-07-07,7.38,7.52,7.21,7.27,659418,0
2014-07-08,7.27,7.29,6.9,6.95,970781,0
2014-07-09,7,7.09,6.81,6.82,372473,0
2014-07-10,6.885,6.885,6.6225,6.77,405503,0
2014-07-11,6.73,6.85,6.58,6.67,316753,0
2014-07-14,6.76,7.12,6.67,7.01,580063,0
2014-07-15,7.22,7.41,6.84,7.02,919822,0
2014-07-16,7.09,7.24,6.76,6.77,527305,0
2014-07-17,6.7,6.93,6.33,6.38,542637,0
2014-07-18,6.36,6.66,6.3001,6.61,505612,0
2014-07-21,6.54,6.58,6.44,6.48,249437,0
2014-07-22,6.54,6.67,6.43,6.57,288428,0
2014-07-23,6.58,6.73,6.55,6.65,313886,0
2014-07-24,6.68,6.78,6.51,6.53,297741,0
2014-07-25,6.46,6.55,6.28,6.3,326035,0
2014-07-28,6.34,6.5,6.1,6.28,721285,0
2014-07-29,6.99,7.22,6.8,7.03,1183540,0
2014-07-30,7.11,7.17,6.9206,7.1,479575,0
2014-07-31,6.99,7.08,6.81,6.91,441648,0
2014-08-01,6.92,6.96,6.63,6.81,348855,0
2014-08-04,6.86,7.1,6.74,7.08,464326,0
2014-08-05,7.01,7.11,6.86,7.05,300671,0
2014-08-06,6.91,7.11,6.9,6.98,372012,0
2014-08-07,7.02,7.11,6.51,6.69,738529,0
2014-08-08,6.7,6.88,6.47,6.52,733067,0
2014-08-11,6.59,7.05,6.532,6.92,471929,0
2014-08-12,6.86,6.95,6.74,6.88,303131,0
2014-08-13,6.84,7.12,6.75,6.95,534323,0
2014-08-14,6.92,7.12,6.85,7.07,275288,0
2014-08-15,7.17,7.18,6.99,7.08,310273,0
2014-08-18,7.19,7.19,7.01,7.09,286810,0
2014-08-19,7.07,7.2,7.03,7.06,416442,0
2014-08-20,7.05,7.0991,6.91,6.91,295719,0
2014-08-21,6.87,6.91,6.7,6.86,235944,0
2014-08-22,6.88,7.01,6.84,6.97,164140,0
2014-08-25,7,7.17,6.91,6.94,232547,0
2014-08-26,6.89,7.01,6.83,6.87,233242,0
2014-08-27,6.86,6.887,6.76,6.79,267338,0
2014-08-28,6.78,7.03,6.74,7.01,637227,0
2014-08-29,7.03,7.16,6.91,7.04,320696,0
2014-09-02,7.09,7.09,6.95,7.01,251752,0
2014-09-03,7.01,7.45,7,7.05,845633,0
2014-09-04,7.1,7.1437,6.97,7.06,374624,0
2014-09-05,7.01,7.134,6.93,7.02,447586,0
2014-09-08,6.99,7.15,6.99,7.14,264538,0
2014-09-09,7.09,7.3,7.02,7.11,392756,0
2014-09-10,7.08,7.3,7.08,7.28,351867,0
2014-09-11,7.26,7.4,7.18,7.33,272187,0
2014-09-12,7.35,7.35,7.12,7.22,334996,0
2014-09-15,7.2,7.29,6.83,6.92,533537,0
2014-09-16,6.9,6.99,6.85,6.94,228215,0
2014-09-17,6.99,7.21,6.99,7.13,402514,0
2014-09-18,7.9,7.9,7.13,7.4,635173,0
2014-09-19,7.48,7.59,7.25,7.29,834635,0
2014-09-22,7.25,7.26,7,7.11,369072,0
2014-09-23,7.05,7.3,6.99,7,421300,0
2014-09-24,6.99,7.3,6.96,7.24,255086,0
2014-09-25,7.26,7.2675,6.98,7.14,512258,0
2014-09-26,7.17,7.24,7.15,7.21,300780,0
2014-09-29,7.12,7.44,7.12,7.4,362551,0
2014-09-30,7.37,7.4467,7.13,7.13,449820,0
2014-10-01,7.1,7.16,6.9,6.98,482560,0
2014-10-02,7,7.22,6.8135,7.18,503795,0
2014-10-03,7,7.399,7,7.3,397763,0
2014-10-06,7.32,7.32,7.02,7.02,363173,0
2014-10-07,7.01,7.11,6.85,6.98,520656,0
2014-10-08,6.98,7.31,6.91,7.14,592541,0
2014-10-09,7.11,7.24,6.92,7.09,625179,0
2014-10-10,6.992,7.1802,6.89,6.91,445746,0
2014-10-13,7.2,7.5,7.02,7.235,1143239,0
2014-10-14,7.48,7.95,7.23,7.94,1199501,0
2014-10-15,8,9,7.74,8.8,2905493,0
2014-10-16,8.5,8.8,8.32,8.49,1549719,0
2014-10-17,8.65,8.735,8.01,8.29,1002428,0
2014-10-20,8.28,8.695,8.28,8.39,696295,0
2014-10-21,8.44,8.82,8.35,8.65,759886,0
2014-10-22,8.7,9.16,8.65,8.93,1065093,0
2014-10-23,9.01,9.35,9.01,9.12,853918,0
2014-10-24,9.08,9.28,8.89,9.13,627264,0
2014-10-27,9.1,9.27,9,9.22,426948,0
2014-10-28,9.25,9.49,9.15,9.43,763540,0
2014-10-29,9.47,9.47,8.92,8.99,1033005,0
2014-10-30,9,9.74,8.71,9.7,1545082,0
2014-10-31,9.7,10.24,9.7,10.18,2230476,0
2014-11-03,10.18,10.53,10.11,10.2,1078064,0
2014-11-04,10.18,10.375,9.88,10.18,591318,0
2014-11-05,10.19,10.39,10.06,10.21,461590,0
2014-11-06,10.25,10.35,10.025,10.11,613025,0
2014-11-07,10.12,10.27,9.91,10.24,563958,0
2014-11-10,10.24,10.25,9.98,10.11,836328,0
2014-11-11,10.13,10.22,9.93,10.09,582391,0
2014-11-12,10.06,10.24,9.93,10.24,447276,0
2014-11-13,10.24,10.69,10.1,10.44,624202,0
2014-11-14,10.5,10.5,10.193,10.35,496587,0
2014-11-17,10.35,10.6,10.1,10.24,485421,0
2014-11-18,10.34,10.99,10.34,10.83,900552,0
2014-11-19,10.85,10.85,10.5,10.5,499884,0
2014-11-20,10.5,10.64,10.35,10.55,480765,0
2014-11-21,10.73,10.74,10.36,10.52,403151,0
2014-11-24,10.47,10.98,10.47,10.75,805040,0
2014-11-25,10.93,11.25,10.87,10.98,1282216,0
2014-11-26,11.09,11.09,10.75,11.05,531682,0
2014-11-28,11.1,11.28,11.05,11.06,287331,0
2014-12-01,11.1,11.27,10.85,10.88,447584,0
2014-12-02,10.86,11.14,10.86,10.97,379823,0
2014-12-03,10.95,11.05,10.85,10.9,443031,0
2014-12-04,10.9,10.98,10.63,10.65,579630,0
2014-12-05,10.66,10.9,10.66,10.82,1808851,0
2014-12-08,10.87,10.99,10.76,10.81,889638,0
2014-12-09,10.63,11.41,10.55,11.345,1135737,0
2014-12-10,11.57,11.61,11.15,11.16,611990,0
2014-12-11,11.22,11.49,11.031,11.06,398090,0
2014-12-12,11.13,11.18,10.96,10.99,463961,0
2014-12-15,11.05,11.44,10.633,10.86,1395463,0
2014-12-16,10.87,11.08,10.65,10.65,563886,0
2014-12-17,10.7,10.99,10.58,10.95,634631,0
2014-12-18,11.13,11.499,11.05,11.41,816985,0
2014-12-19,11.41,11.97,11.231,11.87,1554542,0
2014-12-22,11.86,11.972,11.56,11.73,576189,0
2014-12-23,11.72,11.72,10.72,11,1106791,0
2014-12-24,11.05,11.59,11,11.17,402499,0
2014-12-26,11.25,11.43,11.11,11.29,310064,0
2014-12-29,11.25,11.29,11.01,11.29,343600,0
2014-12-30,11.24,11.31,11.05,11.09,233011,0
2014-12-31,11.16,11.76,11.16,11.53,1599677,0
2015-01-02,10,10.05,9.03,9.74,5404490,0
2015-01-05,9.65,10.07,9.56,9.78,1308910,0
2015-01-06,9.38,9.59,8.92,9.52,2719342,0
2015-01-07,9.59,9.66,9.34,9.66,1360060,0
2015-01-08,9.8,9.8,9.41,9.5,1225943,0
2015-01-09,9.46,9.64,9.19,9.27,2230634,0
2015-01-12,9.25,9.48,8.78,8.79,1800202,0
2015-01-13,8.8,8.995,8.52,8.79,1156497,0
2015-01-14,8.68,8.88,8.6,8.64,576066,0
2015-01-15,8.68,8.75,8.19,8.37,1174898,0
2015-01-16,8.35,8.74,8.2,8.69,1328307,0
2015-01-20,8.74,8.8,8.34,8.455,826083,0
2015-01-21,8.38,8.5225,8.2516,8.36,619280,0
2015-01-22,8.4,8.65,8.14,8.55,610337,0
2015-01-23,8.53,8.75,8.465,8.7,420569,0
2015-01-26,8.62,8.625,8.35,8.62,822811,0
2015-01-27,8.49,8.71,8.22,8.51,817620,0
2015-01-28,8.65,8.666,8.35,8.37,575371,0
2015-01-29,8.36,8.58,8.31,8.5,556273,0
2015-01-30,8.42,8.58,8.15,8.15,632511,0
2015-02-02,8.2,8.31,7.92,8.07,566427,0
2015-02-03,8.08,8.34,7.97,8.32,542295,0
2015-02-04,8.25,8.375,7.95,8.25,1093469,0
2015-02-05,8.25,8.49,8.222,8.32,1070158,0
2015-02-06,8.33,8.43,8.11,8.22,896347,0
2015-02-09,8.23,8.46,8.1,8.16,540472,0
2015-02-10,8.24,8.3,8.06,8.08,411672,0
2015-02-11,8.19,8.34,8.09,8.3,488520,0
2015-02-12,8.48,8.48,8.22,8.42,388847,0
2015-02-13,8.45,8.69,8.24,8.65,629324,0
2015-02-17,8.78,8.85,8.54,8.79,652452,0
2015-02-18,8.83,9.07,8.71,9.02,1025915,0
2015-02-19,9,9.43,8.9601,9.38,1442428,0
2015-02-20,9.96,9.98,9.63,9.855,1919345,0
2015-02-23,9.86,9.949,9.51,9.6,762729,0
2015-02-24,9.59,9.65,9.42,9.55,573736,0
2015-02-25,9.6,9.76,9.4,9.52,596950,0
2015-02-26,9.89,10.49,9.54,10.48,1562064,0
2015-02-27,10.38,10.6,10.18,10.35,997599,0
2015-03-02,10.3,10.43,10.08,10.25,960800,0
2015-03-03,10.23,10.25,9.84,10.2,861300,0
2015-03-04,10.14,10.17,9.68,10.02,1088000,0
2015-03-05,10.05,10.44,10.01,10.33,817500,0
2015-03-06,10.22,10.44,9.8,9.81,1417700,0
2015-03-09,9.87,10.17,9.8,10.15,818900,0
2015-03-10,9.82,9.96,9.65,9.74,483500,0
2015-03-11,9.81,9.91,9.67,9.76,388200,0
2015-03-12,9.81,9.98,9.75,9.91,459700,0
2015-03-13,9.91,10,9.74,9.84,483300,0
2015-03-16,9.86,10.12,9.83,10.12,460400,0
2015-03-17,10.04,10.25,9.83,10.16,598000,0
2015-03-18,10.14,10.2,9.89,10.08,445500,0
2015-03-19,10.03,10.44,9.98,10.19,750000,0
2015-03-20,10.21,10.47,9.83,9.89,1527000,0
2015-03-23,9.92,10.27,9.68,10.23,621600,0
2015-03-24,10.65,11.33,10.65,11.11,2706600,0
2015-03-25,11.17,11.2,10.24,10.53,1233800,0
2015-03-26,10.36,10.73,10.27,10.44,711600,0
2015-03-27,10.56,10.84,10.38,10.68,411400,0
2015-03-30,10.77,10.89,10.59,10.77,507800,0
2015-03-31,10.7,10.72,10.26,10.4,1569500,0
2015-04-01,10.32,10.5,10.06,10.45,650800,0
2015-04-02,10.44,10.47,10.16,10.43,542800,0
2015-04-06,10.28,10.53,10.25,10.45,460100,0
2015-04-07,10.47,10.79,10.42,10.565,564831,0
2015-04-08,10.56,10.76,10.46,10.69,519700,0
2015-04-09,10.67,10.787,10.46,10.62,440508,0
2015-04-10,10.63,10.89,10.62,10.89,315900,0
2015-04-13,10.94,10.96,10.71,10.85,583900,0
2015-04-14,10.83,10.84,10.13,10.18,1656300,0
2015-04-15,10.2,10.42,10,10.01,626734,0
2015-04-16,9.94,10.12,9.75,10.025,508236,0
2015-04-17,9.94,10.28,9.85,10.17,538700,0
2015-04-20,10.26,10.36,10.06,10.35,432826,0
2015-04-21,10.28,10.41,10.18,10.38,508808,0
2015-04-22,10.36,10.41,10.15,10.21,394213,0
2015-04-23,10.19,10.38,10.13,10.2,547800,0
2015-04-24,10.23,10.31,9.77,9.81,805200,0
2015-04-27,9.81,9.89,9.41,9.46,1333600,0
2015-04-28,9.77,10.01,9.19,9.9,1393700,0
2015-04-29,9.83,9.99,9.61,9.68,760200,0
2015-04-30,9.59,9.71,9.32,9.4,1155300,0
2015-05-01,9.43,9.73,8.97,9.23,2328700,0
2015-05-04,9.2,9.89,9.16,9.78,1071300,0
2015-05-05,9.78,9.86,9.53,9.68,687000,0
2015-05-06,9.68,9.81,9.4,9.57,557621,0
2015-05-07,9.72,9.86,9.45,9.55,470466,0
2015-05-08,9.69,9.79,9.45,9.53,479400,0
2015-05-11,9.56,9.78,9.54,9.62,401000,0
2015-05-12,9.58,9.7,9.3388,9.46,468663,0
2015-05-13,9.52,9.71,9.37,9.67,505100,0
2015-05-14,9.75,9.99,9.55,9.9,678000,0
2015-05-15,9.92,10.09,9.8,9.99,590881,0
2015-05-18,9.95,10.2,9.88,10.12,776947,0
2015-05-19,10.15,10.43,10.01,10.24,765300,0
2015-05-20,10.29,10.55,10.17,10.45,567300,0
2015-05-21,10.44,10.53,10.07,10.27,519400,0
2015-05-22,10.23,10.38,10.02,10.21,381500,0
2015-05-26,10.12,10.202,9.94,10.03,489378,0
2015-05-27,10.23,10.36,10.04,10.21,398900,0
2015-05-28,10.13,10.25,10.02,10.12,639294,0
2015-05-29,10.13,10.38,10.13,10.35,635300,0
2015-06-01,10.45,10.63,10.25,10.37,608700,0
2015-06-02,10.27,10.3,9.86,10.13,699310,0
2015-06-03,10.3,10.36,10.15,10.22,442600,0
2015-06-04,10.18,10.18,9.84,9.94,615700,0
2015-06-05,9.95,10.2,9.95,10.13,354800,0
2015-06-08,10.43,10.53,10.2,10.28,1176800,0
2015-06-09,10.2,10.25,9.65,10.03,1008299,0
2015-06-10,10.09,10.25,9.9,10.16,1430351,0
2015-06-11,10.21,10.33,10.195,10.25,624310,0
2015-06-12,10.2,10.29,10.1,10.15,328400,0
2015-06-15,10.11,10.19,9.98,10.1,546700,0
2015-06-16,10.06,10.29,9.96,10.16,559700,0
2015-06-17,10.5,10.8,10.36,10.44,1939400,0
2015-06-18,10.53,11.44,10.5,11.32,3052900,0
2015-06-19,11.43,11.47,10.83,11.02,1968500,0
2015-06-22,11.52,11.87,11.46,11.55,2753000,0
2015-06-23,11.51,11.62,11.45,11.56,2174853,0
2015-06-24,11.58,11.69,11.11,11.15,1670100,0
2015-06-25,11.24,11.75,11.24,11.74,1545300,0
2015-06-26,11.74,11.93,11.5,11.68,3282400,0
2015-06-29,11.6,11.89,11.31,11.57,2181400,0
2015-06-30,11.63,11.71,11.43,11.59,11727878,0
2015-07-01,11.68,11.74,10.83,11.03,2022400,0
2015-07-02,11.02,11.12,10.68,10.87,1152400,0
2015-07-06,10.75,11.11,10.63,11.1,1526700,0
2015-07-07,11.15,11.15,10.73,11.02,1289800,0
2015-07-08,10.91,11.12,10.55,10.62,1195100,0
2015-07-09,10.79,11.13,10.79,10.99,1295100,0
2015-07-10,11.31,11.61,11.13,11.61,1307900,0
2015-07-13,11.7,12.13,11.6,12.11,2269400,0
2015-07-14,12.1,12.99,12.004,12.75,4429225,0
2015-07-15,12.74,12.95,12.24,12.29,1573272,0
2015-07-16,12.39,12.54,12.26,12.42,873700,0
2015-07-17,12.76,13.2,12.65,12.97,1881000,0
2015-07-20,12.97,13.01,12.55,12.95,1108300,0
2015-07-21,12.96,13,12.5,12.91,1104300,0
2015-07-22,12.79,12.93,12.6,12.71,876300,0
2015-07-23,12.75,12.9,12.48,12.5,821700,0
2015-07-24,12.48,12.56,12.25,12.34,775800,0
2015-07-27,12.34,12.73,12.01,12.54,1202000,0
2015-07-28,12.65,12.83,12.3,12.8,1300900,0
2015-07-29,12.1,12.48,11.91,12.41,1790600,0
2015-07-30,12.24,12.24,10.85,11.15,4312000,0
2015-07-31,11.1,11.11,10.52,10.73,3261300,0
2015-08-03,10.73,10.88,10,10.21,1811980,0
2015-08-04,10.26,10.31,9.75,9.87,1308400,0
2015-08-05,9.87,10.44,9.75,10.36,1729300,0
2015-08-06,10.25,10.25,9.58,9.74,1793648,0
2015-08-07,9.68,9.73,9.22,9.5,1165100,0
2015-08-10,9.62,9.65,9.28,9.37,1121600,0
2015-08-11,9.15,9.64,9.14,9.33,1192522,0
2015-08-12,9.33,9.61,9.26,9.36,917300,0
2015-08-13,9.41,9.6,9.3,9.53,767700,0
2015-08-14,9.08,9.55,9.02,9.34,836300,0
2015-08-17,9.33,9.83,9.28,9.81,1010600,0
2015-08-18,9.75,9.84,9.6,9.76,902100,0
2015-08-19,9.69,9.8,9.31,9.31,903900,0
2015-08-20,9.2,9.28,8.67,8.71,1432200,0
2015-08-21,8.62,9.48,8.52,9.16,1447100,0
2015-08-24,8.7,9.73,8.65,9.22,2792226,0
2015-08-25,9.59,9.72,9,9.11,1927800,0
2015-08-26,9.35,9.49,9,9.46,1523600,0
2015-08-27,9.56,9.62,9.22,9.48,1024500,0
2015-08-28,9.42,9.6,9.35,9.6,654300,0
2015-08-31,9.59,9.97,9.52,9.71,1227000,0
2015-09-01,9.44,9.71,9.19,9.31,1471500,0
2015-09-02,9.4,9.64,9.32,9.58,876800,0
2015-09-03,9.57,9.93,9.55,9.67,845500,0
2015-09-04,9.53,9.83,9.53,9.82,381400,0
2015-09-08,9.93,10.42,9.85,10.41,863500,0
2015-09-09,10.46,10.5,10.09,10.12,729700,0
2015-09-10,10.11,10.4,10.09,10.27,585219,0
2015-09-11,10.13,10.32,9.76,10.12,1798600,0
2015-09-14,10.2,10.34,9.94,10.18,1048300,0
2015-09-15,10.13,10.45,10.13,10.34,622186,0
2015-09-16,10.38,10.6,10.28,10.56,830600,0
2015-09-17,10.53,11,10.39,10.94,1002321,0
2015-09-18,10.73,11.14,10.63,11.07,1936500,0
2015-09-21,11.38,11.74,10.69,10.76,1805100,0
2015-09-22,10.6,10.74,10.14,10.35,1752100,0
2015-09-23,10.4,10.55,10.15,10.35,582600,0
2015-09-24,10.27,10.43,10.01,10.36,696988,0
2015-09-25,10.55,10.55,9.73,10,1338100,0
2015-09-28,9.98,10.04,9.25,9.48,1356027,0
2015-09-29,9.44,9.93,9.27,9.46,995100,0
2015-09-30,9.61,9.82,9.45,9.65,1377200,0
2015-10-01,9.64,9.66,9,9.47,1050100,0
2015-10-02,9.39,9.72,9.22,9.72,752800,0
2015-10-05,9.87,10.135,9.56,9.8,1686179,0
2015-10-06,9.73,9.95,8.99,9.42,1122700,0
2015-10-07,9.46,9.75,9.17,9.55,1396300,0
2015-10-08,9.51,9.51,9.13,9.39,1082700,0
2015-10-09,9.43,9.52,9.21,9.4,1066900,0
2015-10-12,9.53,10,9.19,9.84,2190602,0
2015-10-13,9.94,9.94,8.43,8.44,2433700,0
2015-10-14,8.61,8.73,7.76,7.95,3262300,0
2015-10-15,7.95,8.51,7.54,8.38,2725900,0
2015-10-16,8.41,8.5,8.22,8.32,1369500,0
2015-10-19,8.36,8.85,8.34,8.68,1356000,0
2015-10-20,8.7,8.98,8.58,8.89,1502217,0
2015-10-21,9.1,9.19,8.55,8.91,1614600,0
2015-10-22,8.99,9.08,8.55,8.78,1255700,0
2015-10-23,8.88,8.99,8.81,8.88,879300,0
2015-10-26,8.86,9.18,8.8,8.86,594600,0
2015-10-27,8.85,9.1,8.85,9.09,1174400,0
2015-10-28,9.09,9.49,8.94,9.49,1308400,0
2015-10-29,9.49,9.53,6.71,7.29,8566700,0
2015-10-30,7.89,7.99,7.23,7.28,3910200,0
2015-11-02,7.4,7.91,7.25,7.81,1646180,0
2015-11-03,7.7,7.78,7.34,7.39,1607100,0
2015-11-04,7.45,7.74,7.42,7.55,1240209,0
2015-11-05,7.5,7.63,7.4,7.5,924200,0
2015-11-06,7.43,7.85,7.36,7.84,781200,0
2015-11-09,7.53,7.59,7.06,7.34,2290205,0
2015-11-10,7.31,7.7,7.22,7.59,1360400,0
2015-11-11,7.75,7.92,7.64,7.76,823400,0
2015-11-12,7.7,7.83,7.62,7.65,572100,0
2015-11-13,7.63,7.93,7.56,7.75,684300,0
2015-11-16,8,8.47,7.98,8.23,1797700,0
2015-11-17,8.26,8.48,8.08,8.12,923800,0
2015-11-18,8.13,8.39,8.06,8.36,589900,0
2015-11-19,8.31,8.31,7.96,8.11,454700,0
2015-11-20,8.16,8.49,8.06,8.37,751000,0
2015-11-23,8.39,8.63,8.31,8.56,646300,0
2015-11-24,8.47,8.65,8.25,8.63,634300,0
2015-11-25,8.61,8.8,8.59,8.79,583900,0
2015-11-27,8.76,8.85,8.64,8.73,210000,0
2015-11-30,8.77,9.1,8.77,8.96,877400,0
2015-12-01,9,9.01,8.68,8.93,848850,0
2015-12-02,8.9,9.27,8.7108,9.07,687505,0
2015-12-03,9.07,9.13,8.62,8.69,877676,0
2015-12-04,8.66,9.05,8.55,9,530700,0
2015-12-07,9,9.06,8.44,8.5,696000,0
2015-12-08,8.43,9,8.43,8.74,732941,0
2015-12-09,8.68,8.7,8.44,8.49,580300,0
2015-12-10,8.46,8.69,8.06,8.64,1533300,0
2015-12-11,8.45,8.6,8.2,8.29,883300,0
2015-12-14,8.32,8.54,8.11,8.31,646288,0
2015-12-15,8.39,8.69,8.27,8.29,824100,0
2015-12-16,8.38,8.41,7.93,8.1,1690200,0
2015-12-17,8.98,9,8.36,8.92,1979200,0
2015-12-18,8.93,9.64,8.78,9.54,5329200,0
2015-12-21,9.56,9.66,9.05,9.35,1312600,0
2015-12-22,9.5,9.5,9.18,9.46,607703,0
2015-12-23,9.5,9.63,9.4,9.61,595700,0
2015-12-24,9.58,9.585,9.3,9.4,310139,0
2015-12-28,9.4,9.69,9.3,9.61,584118,0
2015-12-29,9.6,9.87,9.6,9.84,565844,0
2015-12-30,9.74,9.9,9.53,9.53,439387,0
2015-12-31,9.52,9.615,9.27,9.37,845602,0
2016-01-04,9.11,9.15,8.42,8.96,1185251,0
2016-01-05,8.92,9.08,8.79,8.86,544202,0
2016-01-06,8.71,9.63,8.58,8.9,1061091,0
2016-01-07,8.9,9.05,8.62,8.74,1007078,0
2016-01-08,8.92,9.04,8.53,8.55,794100,0
2016-01-11,9.32,9.47,8.17,8.45,1859313,0
2016-01-12,8.58,9.0925,8.405,8.89,1027023,0
2016-01-13,8.9,9.1,8.28,8.43,979201,0
2016-01-14,8.41,8.94,8.281,8.66,866821,0
2016-01-15,8.44,8.7,8.26,8.52,1043966,0
2016-01-19,8.58,8.61,7.81,8.14,1296000,0
2016-01-20,8.15,8.545,7.69,8.45,1257635,0
2016-01-21,8.36,8.75,8.2,8.51,806295,0
2016-01-22,8.65,8.68,8.2,8.36,870887,0
2016-01-25,8.31,8.4464,8.18,8.22,793086,0
2016-01-26,8.25,8.31,7.86,8.24,731790,0
2016-01-27,8.25,8.31,7.995,8.03,696250,0
2016-01-28,8.09,8.205,7.7199,7.92,818571,0
2016-01-29,7.95,8.34,7.88,8.32,1178369,0
2016-02-01,8.24,8.3,7.98,8.13,1104035,0
2016-02-02,8.05,8.1126,7.8,7.82,845084,0
2016-02-03,7.86,8.11,7.585,8.07,999238,0
2016-02-04,8.03,8.27,7.94,8.16,892863,0
2016-02-05,8.11,8.14,7.805,7.85,1113855,0
2016-02-08,7.77,7.885,7.52,7.74,1057911,0
2016-02-09,7.62,7.87,7.3,7.31,971311,0
2016-02-10,7.41,7.68,7.33,7.34,658735,0
2016-02-11,7.17,7.49,7.06,7.43,692885,0
2016-02-12,7.47,7.63,7.27,7.59,865511,0
2016-02-16,7.73,7.905,7.62,7.9,598992,0
2016-02-17,7.97,8.05,7.83,8,766765,0
2016-02-18,7.98,8.1,7.82,7.83,578928,0
2016-02-19,7.82,8.02,7.68,7.88,561106,0
2016-02-22,7.97,8.23,7.9,8.12,694920,0
2016-02-23,8.12,8.51,8.02,8.32,1270841,0
2016-02-24,8.27,8.47,7.48,8.09,1309422,0
2016-02-25,8.1,8.38,8.02,8.25,543576,0
2016-02-26,8.29,8.58,8.24,8.49,596463,0
2016-02-29,8.46,8.54,8.17,8.23,673803,0
2016-03-01,8.36,8.5,8.13,8.46,563309,0
2016-03-02,8.44,8.92,8.42,8.91,959155,0
2016-03-03,8.88,8.95,8.7,8.84,731330,0
2016-03-04,8.82,9.17,8.6,9,958974,0
2016-03-07,8.99,9.35,8.71,9.25,781529,0
2016-03-08,9.15,9.2,8.55,8.6,1283879,0
2016-03-09,8.68,8.74,8.31,8.57,801988,0
2016-03-10,8.61,8.85,8.25,8.38,736094,0
2016-03-11,8.45,8.6525,8.37,8.58,554960,0
2016-03-14,8.58,8.74,8.42,8.53,323940,0
2016-03-15,8.47,8.65,8.18,8.18,583661,0
2016-03-16,8.17,8.29,8.015,8.17,564888,0
2016-03-17,8.18,8.345,7.97,8,1067065,0
2016-03-18,8.05,8.35,7.89,8.31,1913653,0
2016-03-21,8.31,8.6,8.2,8.53,589661,0
2016-03-22,8.43,8.66,8.43,8.6,392749,0
2016-03-23,8.59,8.7,8.22,8.22,390941,0
2016-03-24,8.16,8.33,8,8.25,391496,0
2016-03-28,8.27,8.415,8.15,8.15,315631,0
2016-03-29,8.15,8.385,8.06,8.36,764930,0
2016-03-30,8.44,8.74,8.39,8.57,615820,0
2016-03-31,8.56,8.8,8.56,8.74,823797,0
2016-04-01,8.74,9.06,8.56,9,805280,0
2016-04-04,9.03,9.18,8.93,8.93,509826,0
2016-04-05,8.86,8.96,8.76,8.83,391992,0
2016-04-06,8.82,9.14,8.81,9.13,490552,0
2016-04-07,9.1,9.3,9.04,9.19,596058,0
2016-04-08,9.29,9.29,8.87,8.99,691990,0
2016-04-11,7.66,8.32,7.46,8.2,3745659,0
2016-04-12,7.99,8.265,7.99,8.26,948900,0
2016-04-13,8.28,8.3599,8.15,8.27,604174,0
2016-04-14,8.31,8.64,8.25,8.44,538382,0
2016-04-15,8.43,8.54,8.36,8.4,407373,0
2016-04-18,8.4,8.47,8.3,8.41,443469,0
2016-04-19,8.3,8.35,8.06,8.13,637942,0
2016-04-20,8.16,8.2061,7.995,8.11,872264,0
2016-04-21,8.15,8.31,8.09,8.26,485953,0
2016-04-22,8.24,8.37,7.96,8.1,760516,0
2016-04-25,8.11,8.19,7.8,7.83,1099339,0
2016-04-26,7.44,8.09,7.26,7.73,2110618,0
2016-04-27,7.54,7.75,7.28,7.72,842538,0
2016-04-28,7.67,8,7.56,7.8,813757,0
2016-04-29,7.79,7.93,7.53,7.53,775552,0
2016-05-02,7.54,7.624,7.31,7.38,711948,0
2016-05-03,7.34,7.455,7.065,7.16,1296987,0
2016-05-04,7.14,7.255,7,7.11,1028718,0
2016-05-05,7.12,7.205,7.05,7.14,591572,0
2016-05-06,7.12,7.3,6.96,7.09,965079,0
2016-05-09,7.08,7.277,7.05,7.155,1175269,0
2016-05-10,7.18,7.29,6.94,7,831321,0
2016-05-11,6.96,6.98,6.66,6.66,1034646,0
2016-05-12,6.71,6.91,6.6478,6.67,751255,0
2016-05-13,6.82,7.09,6.64,6.74,1089484,0
2016-05-16,6.83,7,6.75,6.98,1116586,0
2016-05-17,6.93,7,6.775,6.81,990531,0
2016-05-18,6.83,7.068,6.83,7,612988,0
2016-05-19,6.95,7.109,6.79,6.86,502758,0
2016-05-20,6.94,7.01,6.9,7.01,677489,0
2016-05-23,7.06,7.34,7.06,7.22,999224,0
2016-05-24,7.3,7.67,7.24,7.59,1586747,0
2016-05-25,7.63,7.7,7.42,7.63,757662,0
2016-05-26,7.6,7.89,7.51,7.78,899464,0
2016-05-27,7.8,7.99,7.8,7.95,798241,0
2016-05-31,7.95,8,7.81,7.87,892976,0
2016-06-01,7.86,8.03,7.75,7.94,999954,0
2016-06-02,7.93,8.24,7.89,8.23,708601,0
2016-06-03,8.23,8.35,8.07,8.21,846280,0
2016-06-06,8.2,8.365,7.86,8.23,741360,0
2016-06-07,8.2,8.2,7.99,8.1,555353,0
2016-06-08,8.09,8.145,7.9,8.14,440557,0
2016-06-09,8.1,8.16,7.93,7.98,403808,0
2016-06-10,7.86,8,7.79,7.88,353154,0
2016-06-13,7.86,7.96,7.67,7.79,366923,0
2016-06-14,7.77,7.8589,7.64,7.7,417921,0
2016-06-15,7.76,7.88,7.65,7.68,545268,0
2016-06-16,7.65,7.735,7.46,7.63,355068,0
2016-06-17,7.65,7.88,7.46,7.46,689435,0
2016-06-20,7.56,7.68,7.48,7.625,402810,0
2016-06-21,7.65,7.68,7.48,7.57,507307,0
2016-06-22,7.6,7.7999,7.47,7.6,361048,0
2016-06-23,7.71,7.93,7.64,7.93,567734,0
2016-06-24,7.53,7.88,7.48,7.57,1184244,0
2016-06-27,7.47,7.52,7.1,7.11,778513,0
2016-06-28,7.25,7.71,7.235,7.69,1157830,0
2016-06-29,7.65,7.88,7.56,7.88,755486,0
2016-06-30,7.85,7.995,7.765,7.98,896208,0
2016-07-01,8,8.281,7.94,8.22,820119,0
2016-07-05,8.25,8.3142,7.995,8.06,455718,0
2016-07-06,7.98,8.08,7.85,8.07,460450,0
2016-07-07,8.08,8.17,7.965,8.11,302168,0
2016-07-08,8.17,8.38,8.07,8.25,598934,0
2016-07-11,8.32,8.32,8.15,8.16,518737,0
2016-07-12,8.5,8.6,8.06,8.2,1603800,0
2016-07-13,8.15,8.26,7.89,7.93,1303703,0
2016-07-14,8.04,8.11,7.87,7.9,855696,0
2016-07-15,7.98,8.065,7.85,7.99,892158,0
2016-07-18,8.01,8.03,7.77,7.79,944217,0
2016-07-19,7.76,7.843,7.65,7.69,717782,0
2016-07-20,7.68,7.88,7.68,7.85,683295,0
2016-07-21,7.85,7.945,7.71,7.74,789817,0
2016-07-22,7.77,7.85,7.7,7.78,565855,0
2016-07-25,7.76,7.8,7.61,7.62,561525,0
2016-07-26,7.48,7.65,7.21,7.53,2639253,0
2016-07-27,7.48,7.57,7.39,7.55,808153,0
2016-07-28,7.53,7.54,7.35,7.45,913651,0
2016-07-29,7.47,7.5,7.35,7.49,704727,0
2016-08-01,7.5,7.86,7.49,7.71,781725,0
2016-08-02,7.68,7.72,7.47,7.535,490652,0
2016-08-03,7.52,7.58,7.37,7.55,401778,0
2016-08-04,7.55,7.7,7.53,7.68,433187,0
2016-08-05,7.71,7.86,7.66,7.67,793101,0
2016-08-08,7.7,7.745,7.56,7.57,457143,0
2016-08-09,7.61,7.63,7.511,7.58,408325,0
2016-08-10,7.55,7.5633,7.36,7.36,524668,0
2016-08-11,7.38,7.515,7.3,7.38,762792,0
2016-08-12,7.4,7.55,7.35,7.52,476081,0
2016-08-15,7.54,7.63,7.46,7.54,447657,0
2016-08-16,7.48,7.53,7.4,7.41,309732,0
2016-08-17,7.41,7.43,7.2,7.245,488205,0
2016-08-18,7.26,7.34,7.21,7.34,478963,0
2016-08-19,7.32,7.335,7.21,7.3,288995,0
2016-08-22,7.32,7.599,7.28,7.52,788256,0
2016-08-23,7.57,7.57,7.38,7.5,327572,0
2016-08-24,7.47,7.56,7.23,7.24,1288793,0
2016-08-25,7.22,7.2999,7.1,7.19,472358,0
2016-08-26,7.23,7.29,7.1,7.24,316261,0
2016-08-29,7.28,7.28,6.94,7.1,782806,0
2016-08-30,7.09,7.16,7,7.06,553603,0
2016-08-31,7.1,7.3,7.02,7.23,692519,0
2016-09-01,7.25,7.27,7.015,7.14,671501,0
2016-09-02,7.15,7.37,7.09,7.34,870520,0
2016-09-06,7.37,7.66,7.33,7.66,987386,0
2016-09-07,7.67,8.03,7.61,7.97,1125230,0
2016-09-08,7.97,8.57,7.97,8.41,1816891,0
2016-09-09,8.34,8.5,8.25,8.29,791136,0
2016-09-12,8.21,8.73,8.04,8.72,1274478,0
2016-09-13,8.59,8.65,8.47,8.48,769769,0
2016-09-14,8.49,8.7,8.45,8.7,770642,0
2016-09-15,8.66,8.99,8.42,8.99,933149,0
2016-09-16,9,9.13,8.86,9.08,1454494,0
2016-09-19,9.11,9.24,8.86,8.86,728727,0
2016-09-20,8.91,9.09,8.85,9,450295,0
2016-09-21,9.04,9.15,8.91,9.14,575273,0
2016-09-22,9.18,9.39,9.11,9.335,644365,0
2016-09-23,9.26,9.35,8.9,8.93,845309,0
2016-09-26,8.89,8.89,8.62,8.65,613754,0
2016-09-27,8.65,8.82,8.49,8.745,1017124,0
2016-09-28,8.8,8.8,8.53,8.66,445593,0
2016-09-29,8.62,8.62,8.22,8.35,634525,0
2016-09-30,8.42,8.58,8.205,8.58,643292,0
2016-10-03,8.57,8.8,8.46,8.79,654207,0
2016-10-04,8.8,8.91,8.68,8.77,832521,0
2016-10-05,8.84,9.04,8.77,8.87,556198,0
2016-10-06,8.76,8.995,8.72,8.86,416448,0
2016-10-07,8.86,8.87,8.65,8.83,404031,0
2016-10-10,8.94,9.285,8.92,9.13,1023269,0
2016-10-11,9.08,9.095,8.49,8.5,565237,0
2016-10-12,8.52,8.6,8.35,8.35,368116,0
2016-10-13,8.25,8.49,8.25,8.38,351772,0
2016-10-14,8.46,8.55,8.289,8.3,232950,0
2016-10-17,8.28,8.34,8.08,8.31,458225,0
2016-10-18,8.45,8.54,8.33,8.42,265739,0
2016-10-19,8.42,8.57,8.3,8.44,255741,0
2016-10-20,8.41,8.5753,8.41,8.54,335778,0
2016-10-21,8.46,8.55,8.41,8.48,414400,0
2016-10-24,8.55,8.74,8.53,8.63,328930,0
2016-10-25,8.65,8.71,8.38,8.44,404455,0
2016-10-26,8.42,8.485,8.29,8.37,516620,0
2016-10-27,8.99,9.11,8.56,8.66,1044188,0
2016-10-28,8.56,8.915,8.335,8.78,755484,0
2016-10-31,8.79,9.05,8.67,8.91,854719,0
2016-11-01,8.92,9.05,8.67,9.04,691658,0
2016-11-02,8.96,9.05,8.43,8.46,801206,0
2016-11-03,8.45,8.48,7.66,7.85,1431606,0
2016-11-04,7.89,8.25,7.89,8.1,685526,0
2016-11-07,8.28,8.495,8.26,8.46,934048,0
2016-11-08,8.54,8.99,8.37,8.71,1184978,0
2016-11-09,8.61,9.36,8.5,9.23,2465696,0
2016-11-10,9.35,9.62,9.01,9.06,1487897,0
2016-11-11,9.04,9.49,9.01,9.31,1098347,0
2016-11-14,9.45,9.79,9.28,9.72,969566,0
2016-11-15,9.71,9.745,9.465,9.68,804587,0
2016-11-16,9.61,9.9,9.46,9.48,871093,0
2016-11-17,9.56,9.825,9.5,9.73,1313872,0
2016-11-18,9.75,9.865,9.66,9.82,427370,0
2016-11-21,9.88,9.88,9.68,9.84,265417,0
2016-11-22,9.85,9.89,9.69,9.79,419947,0
2016-11-23,9.66,10,9.36,9.99,483707,0
2016-11-25,10,10.02,9.86,9.97,455972,0
2016-11-28,9.97,9.98,9.7,9.83,436901,0
2016-11-29,9.86,10,9.73,9.75,330652,0
2016-11-30,9.79,9.81,9.46,9.48,440545,0
2016-12-01,9.47,9.5599,9.02,9.06,973228,0
2016-12-02,9.09,9.28,9.026,9.09,432206,0
2016-12-05,9.24,9.5,9.03,9.49,599288,0
2016-12-06,9.51,9.52,9.015,9.21,893517,0
2016-12-07,9.12,9.295,8.66,9.17,1016376,0
2016-12-08,9.16,9.46,8.99,9.45,489748,0
2016-12-09,9.35,9.77,9.35,9.56,410577,0
2016-12-12,9.19,9.55,8.955,9.11,708260,0
2016-12-13,9.14,9.255,9.06,9.21,424703,0
2016-12-14,9.21,9.26,8.96,9.19,435043,0
2016-12-15,9.26,9.34,9.05,9.18,775793,0
2016-12-16,9.11,9.11,8.56,8.59,1982343,0
2016-12-19,8.7,8.86,8.6,8.67,560795,0
2016-12-20,8.66,9.0401,8.57,8.96,914838,0
2016-12-21,8.99,8.99,8.74,8.77,421726,0
2016-12-22,8.78,8.845,8.64,8.72,342462,0
2016-12-23,8.7,8.96,8.7,8.86,433029,0
2016-12-27,8.92,9,8.83,8.99,365116,0
2016-12-28,9.25,9.3551,8.83,8.95,589350,0
2016-12-29,8.98,9.06,8.765,8.89,775562,0
2016-12-30,8.93,8.94,8.7,8.86,867542,0
2017-01-03,8.85,9.04,8.73,8.76,823500,0
2017-01-04,8.78,8.99,8.77,8.91,694481,0
2017-01-05,8.93,8.97,8.6,8.65,508998,0
2017-01-06,8.76,8.8,8.63,8.64,435368,0
2017-01-09,8.69,8.79,8.5,8.62,432546,0
2017-01-10,8.67,8.745,8.3796,8.72,540909,0
2017-01-11,8.77,8.77,8.25,8.58,762434,0
2017-01-12,8.52,8.735,8.365,8.49,588115,0
2017-01-13,8.48,8.85,8.48,8.77,1001334,0
2017-01-17,8.73,8.8,8.28,8.31,795667,0
2017-01-18,8.25,8.3199,7.94,8.06,1017349,0
2017-01-19,8.1,8.19,8.02,8.08,556098,0
2017-01-20,8.08,8.09,7.99,8.06,522358,0
2017-01-23,8.04,8.19,7.97,8.16,497948,0
2017-01-24,8.17,8.17,7.8,7.955,1009614,0
2017-01-25,8,8.12,7.99,8.07,328341,0
2017-01-26,8.09,8.13,8,8.015,339009,0
2017-01-27,8.08,8.105,7.95,8.05,379155,0
2017-01-30,8.05,8.05,7.8,7.86,477845,0
2017-01-31,7.81,8.12,7.81,8.08,700502,0
2017-02-01,8.13,8.195,7.86,7.9,801917,0
2017-02-02,7.88,7.9,7.64,7.68,848408,0
2017-02-03,7.75,7.9,7.69,7.79,1814106,0
2017-02-06,7.92,8.07,7.76,7.87,674088,0
2017-02-07,7.86,8.06,7.76,8.06,750978,0
2017-02-08,8.03,8.07,7.85,7.92,389895,0
2017-02-09,7.93,8.135,7.93,8.13,413212,0
2017-02-10,8.17,8.3,8.0681,8.2,472493,0
2017-02-13,8.27,8.33,8.05,8.08,372336,0
2017-02-14,8.07,8.245,8.02,8.21,495816,0
2017-02-15,8.2,8.37,8.17,8.3,484745,0
2017-02-16,8.31,8.32,8.09,8.27,489917,0
2017-02-17,8.29,8.3,8.18,8.29,523585,0
2017-02-21,8.32,8.44,8.19,8.41,541634,0
2017-02-22,8.3,8.49,8.22,8.29,588110,0
2017-02-23,8.29,8.29,7.7,7.95,1545480,0
2017-02-24,7.94,8.06,7.83,7.965,1109462,0
2017-02-27,7.93,8.43,7.93,8.41,1188936,0
2017-02-28,8.4,8.58,8.18,8.57,980657,0
2017-03-01,8.71,8.71,8.4,8.44,1052499,0
2017-03-02,8.46,8.53,8.34,8.35,1114121,0
2017-03-03,8.5,8.67,8.26,8.35,1319956,0
2017-03-06,8.3,8.32,8.1,8.16,735941,0
2017-03-07,8.08,8.37,7.94,8.28,761024,0
2017-03-08,8.3,8.54,8.275,8.33,841377,0
2017-03-09,8.35,8.55,8.27,8.44,678512,0
2017-03-10,8.49,8.705,8.42,8.69,851914,0
2017-03-13,8.64,8.66,8.43,8.46,663768,0
2017-03-14,8.44,8.54,8.38,8.42,516981,0
2017-03-15,8.44,8.68,8.42,8.64,1639881,0
2017-03-16,8.63,8.68,8.47,8.66,865234,0
2017-03-17,8.58,8.98,8.58,8.85,1528616,0
2017-03-20,8.85,8.95,8.75,8.94,800236,0
2017-03-21,8.96,9.04,8.745,8.85,924754,0
2017-03-22,8.81,8.95,8.68,8.86,661314,0
2017-03-23,8.82,9.12,8.74,8.92,583716,0
2017-03-24,8.92,9.12,8.92,9.1,529988,0
2017-03-27,9,9.35,8.89,9.3,685793,0
2017-03-28,9.32,9.7,9.17,9.7,910236,0
2017-03-29,9.7,9.85,9.52,9.67,719372,0
2017-03-30,9.67,9.72,9.44,9.44,428228,0
2017-03-31,9.46,9.56,9.3,9.52,441889,0
2017-04-03,9.52,9.75,9.43,9.45,901733,0
2017-04-04,9.44,9.66,9.44,9.6,353058,0
2017-04-05,9.62,9.78,9.51,9.56,699264,0
2017-04-06,9.59,9.65,9.4333,9.62,505268,0
2017-04-07,9.59,9.72,9.44,9.71,601246,0
2017-04-10,9.72,9.845,9.6,9.81,536284,0
2017-04-11,9.77,9.91,9.72,9.74,652056,0
2017-04-12,9.73,9.97,9.69,9.9,732747,0
2017-04-13,9.98,10.77,9.82,10.74,4434211,0
2017-04-17,10.75,10.98,10.53,10.8,2846508,0
2017-04-18,10.76,11.11,10.76,11.01,2342788,0
2017-04-19,11.06,11.69,11.01,11.51,3111129,0
2017-04-20,11.53,11.9,11.478,11.62,2547967,0
2017-04-21,11.71,11.86,11.47,11.52,1716373,0
2017-04-24,11.7,12.16,11.4,11.46,2550611,0
2017-04-25,11.57,11.8,11.45,11.53,2113142,0
2017-04-26,11.49,11.53,11.02,11.1,2146392,0
2017-04-27,11.22,11.61,11.14,11.4,1406414,0
2017-04-28,11.22,12.8901,11.22,12.69,3312362,0
2017-05-01,12.71,14.05,12.22,12.33,3894076,0
2017-05-02,12.57,13.1,12.29,12.96,1987772,0
2017-05-03,12.93,13.64,12.69,13.58,2265411,0
2017-05-04,13.65,14,13.55,13.8,2222628,0
2017-05-05,13.78,14.22,13.63,14.09,1965241,0
2017-05-08,14.12,14.48,14.036,14.24,2661365,0
2017-05-09,14.2,14.43,13.97,14.23,1712142,0
2017-05-10,14.15,14.76,14.03,14.76,1289637,0
2017-05-11,14.69,15.12,14.46,14.88,2866953,0
2017-05-12,14.89,15.23,14.64,14.86,2268363,0
2017-05-15,14.83,15.34,14.81,15.23,2134814,0
2017-05-16,15.28,15.4,15.0499,15.38,1525806,0
2017-05-17,15.36,15.36,14.39,14.4,2244496,0
2017-05-18,14.48,14.672,14.33,14.45,1269767,0
2017-05-19,14.46,14.5737,14.13,14.26,1463021,0
2017-05-22,14.31,14.51,14.19,14.33,915191,0
2017-05-23,13.55,13.99,12.6,13.62,2464490,0
2017-05-24,13.62,13.73,13.48,13.59,834462,0
2017-05-25,13.6,13.96,13.6,13.8,1025594,0
2017-05-26,13.65,13.78,13.31,13.4,941254,0
2017-05-30,13.41,13.66,13.26,13.55,1040035,0
2017-05-31,13.58,13.73,13.17,13.68,1521542,0
2017-06-01,13.6,13.82,13.49,13.77,1208356,0
2017-06-02,13.77,14.6768,13.77,14.64,1290077,0
2017-06-05,14.57,14.75,14.4,14.57,910930,0
2017-06-06,14.53,14.84,14.33,14.38,757722,0
2017-06-07,14.46,14.83,14.33,14.74,1333925,0
2017-06-08,14.75,15,14.49,15,975887,0
2017-06-09,15,15.6,14.6679,14.79,1543363,0
2017-06-12,14.79,14.83,14.225,14.67,1438180,0
2017-06-13,14.7,15.06,14.625,14.73,915575,0
2017-06-14,14.72,14.91,14.35,14.49,1359708,0
2017-06-15,14.37,14.88,14.32,14.87,882590,0
2017-06-16,14.8,15.08,14.65,15.06,2241561,0
2017-06-19,15.12,15.75,15.09,15.31,1813410,0
2017-06-20,15.22,15.5,14.91,15.02,1506268,0
2017-06-21,15.04,16.04,15.04,15.63,2016687,0
2017-06-22,15.66,15.95,15.425,15.57,1351357,0
2017-06-23,15.65,15.95,15.6,15.71,1430280,0
2017-06-26,15.87,16.2,15.365,15.38,1141065,0
2017-06-27,15.38,15.49,14.845,14.875,987426,0
2017-06-28,14.93,15.33,14.78,15.3,953560,0
2017-06-29,15.29,15.31,14.71,14.88,633606,0
2017-06-30,14.88,15.01,14.65,14.97,763983,0
2017-07-03,15.06,15.27,14.89,14.971,454942,0
2017-07-05,14.93,15.28,14.86,15.26,734562,0
2017-07-06,15.15,15.2,14.5,14.58,842577,0
2017-07-07,14.58,15.02,14.58,14.82,583097,0
2017-07-10,14.79,14.95,14.5305,14.65,751780,0
2017-07-11,14.7,15.17,14.7,15.06,848092,0
2017-07-12,15.15,15.2299,14.78,14.95,888987,0
2017-07-13,14.9,15.005,14.27,14.46,1265046,0
2017-07-14,15.17,15.61,14.67,15.45,2362212,0
2017-07-17,15.57,15.74,15.01,15.34,1649927,0
2017-07-18,15.43,15.49,15.05,15.14,545452,0
2017-07-19,15.15,15.35,14.8,15.06,649757,0
2017-07-20,15.05,15.185,14.89,14.99,515119,0
2017-07-21,15,15.26,14.83,14.85,532864,0
2017-07-24,14.85,15.09,14.6,15.01,637891,0
2017-07-25,15.05,15.095,14.8,14.87,453846,0
2017-07-26,14.94,14.99,14.51,14.65,1084733,0
2017-07-27,15.24,15.5,14.275,14.35,1817281,0
2017-07-28,14.4,14.78,14.28,14.75,934948,0
2017-07-31,14.78,14.96,14.55,14.96,919678,0
2017-08-01,15.02,15.05,14.7,14.96,934815,0
2017-08-02,14.92,15.0341,14.28,14.39,1169959,0
2017-08-03,14.39,14.71,14.32,14.7,901758,0
2017-08-04,14.76,14.84,14.49,14.68,1168880,0
2017-08-07,14.63,15.23,14.48,15.23,1195536,0
2017-08-08,15.24,15.75,15,15.64,1698757,0
2017-08-09,15.55,15.71,15.12,15.54,1341766,0
2017-08-10,15.41,15.41,14.63,14.63,1080673,0
2017-08-11,14.65,15.07,14.59,14.96,979755,0
2017-08-14,15.09,15.97,14.91,15.78,2372161,0
2017-08-15,15.97,17.24,15.7,16.74,4442847,0
2017-08-16,16.95,17.36,16.5,16.93,2746347,0
2017-08-17,16.98,17.22,16.04,16.11,2524933,0
2017-08-18,16.08,16.88,15.71,16.52,1991828,0
2017-08-21,16.45,17.08,16.41,16.87,1184413,0
2017-08-22,17,17.47,16.9,17.34,1706546,0
2017-08-23,17.12,17.31,16.55,16.9,1894051,0
2017-08-24,16.94,16.975,15.97,16.15,2405466,0
2017-08-25,16.3,16.3115,15.23,15.52,2395469,0
2017-08-28,15.67,16.05,15.13,15.51,2206387,0
2017-08-29,15.56,15.929,15.51,15.64,1821249,0
2017-08-30,15.67,16.61,15.52,16.2081,2024955,0
2017-08-31,16.32,16.39,15.79,16.27,1528586,0
2017-09-01,16.3,16.59,16.09,16.53,1167697,0
2017-09-05,16.44,17.2,16.29,16.73,2464287,0
2017-09-06,16.81,17.12,16.22,16.43,1594840,0
2017-09-07,16.49,16.6125,15.3,15.51,3741227,0
2017-09-08,15.3,15.3,14.07,14.24,4697157,0
2017-09-11,14.35,14.9,14.23,14.34,2432303,0
2017-09-12,14.34,14.47,14.11,14.16,2141580,0
2017-09-13,14.12,14.57,13.27,13.4,4560214,0
2017-09-14,13.4,13.69,12.87,13.6,3103280,0
2017-09-15,13.6,13.88,13.37,13.56,4735014,0
2017-09-18,13.55,13.9,13.26,13.67,1948253,0
2017-09-19,13.62,13.83,12.8,13.16,3493514,0
2017-09-20,13.07,13.64,12.09,12.34,10254929,0
2017-09-21,12.24,12.58,11.1,12.27,8670691,0
2017-09-22,12.3,13.11,12.21,12.63,4043515,0
2017-09-25,12.5,12.5,12.25,12.35,2204608,0
2017-09-26,12.58,13.06,12.3,12.32,2400272,0
2017-09-27,12.35,12.43,11.63,11.91,3362355,0
2017-09-28,11.89,12.26,11.7,11.85,2561395,0
2017-09-29,11.73,12.02,11.2986,11.88,3704540,0
2017-10-02,11.51,12.82,11.44,12.79,2808143,0
2017-10-03,12.69,12.8523,11.695,11.76,4732137,0
2017-10-04,11.76,12.69,11.62,12.48,2520463,0
2017-10-05,12.45,12.6,12.06,12.53,2153512,0
2017-10-06,12.52,12.775,12.03,12.125,2110458,0
2017-10-09,12.13,12.2812,11.5751,11.72,1705440,0
2017-10-10,12.27,12.46,11.5,12.35,5001546,0
2017-10-11,12.48,12.65,12.17,12.38,3384129,0
2017-10-12,12.25,13.35,12.2201,13.21,3415877,0
2017-10-13,13.21,13.46,12.94,13.2,3658860,0
2017-10-16,13.26,13.59,13.18,13.51,2754058,0
2017-10-17,13.57,13.965,13.5,13.82,2571337,0
2017-10-18,13.93,14.37,13.61,13.76,2832467,0
2017-10-19,13.65,13.955,13.56,13.83,2012080,0
2017-10-20,13.86,13.91,13.6,13.9,2529693,0
2017-10-23,13.89,13.89,12.23,12.32,4515727,0
2017-10-24,12.32,12.44,11.13,11.3,10839072,0
2017-10-25,11.01,11.76,10.94,11.67,3215810,0
2017-10-26,11.62,12.75,11.5,12.23,3477185,0
2017-10-27,12.25,12.5,11.67,12.15,3921870,0
2017-10-30,12.18,12.64,12.1,12.45,2141575,0
2017-10-31,12.55,13.12,12.51,12.68,1592974,0
2017-11-01,12.68,12.8,11.65,11.65,3884275,0
2017-11-02,11.57,12.2,11.4,11.99,2604847,0
2017-11-03,12.05,12.57,11.89,12.42,1824834,0
2017-11-06,12.3,12.35,12.02,12.05,1621432,0
2017-11-07,12.05,12.51,11.93,12.43,1617479,0
2017-11-08,12.34,12.59,11.99,12.37,1784847,0
2017-11-09,12.27,12.7,12.27,12.7,1962871,0
2017-11-10,12.67,12.89,12.36,12.36,1782466,0
