Date,Open,High,Low,Close,Volume,OpenInt
2014-03-07,27.15,33,27.1,30,11366216,0
2014-03-10,30.8,30.97,29.79,30,2291068,0
2014-03-11,29.87,29.87,27.77,27.8,893428,0
2014-03-12,27.15,29.65,25.75,29.52,838882,0
2014-03-13,29.16,29.98,26.7,26.95,630105,0
2014-03-14,26.9,27.27,26.35,26.55,534267,0
2014-03-17,26.78,30.25,26.65,30,712751,0
2014-03-18,29.72,30.49,28.71,29.43,446387,0
2014-03-19,29.28,29.43,26.85,27.1,523627,0
2014-03-20,27.1,28,26.83,27.42,250606,0
2014-03-21,27.37,28.19,24.68,26.17,549359,0
2014-03-24,26,26.29,22.71,23.01,937934,0
2014-03-25,23.13,26.22,23.13,25.76,691421,0
2014-03-26,25.89,26.39,24.51,24.85,464100,0
2014-03-27,24.77,25.68,23.3,25.53,366994,0
2014-03-28,25.46,25.6,24.71,25.37,65010,0
2014-03-31,25.72,25.88,24.53,24.65,136144,0
2014-04-01,24.46,24.69,23.66,24.09,861116,0
2014-04-02,24.11,24.73,23.97,24.06,270495,0
2014-04-03,24.15,24.45,22.26,22.65,212156,0
2014-04-04,23.05,23.13,19.92,20.6,664343,0
2014-04-07,20.24,20.68,20,20.41,1069610,0
2014-04-08,20.45,21.1,20.25,20.6,364567,0
2014-04-09,20.99,21.31,20.67,21.18,277781,0
2014-04-10,21.1,21.46,20.61,21.01,546570,0
2014-04-11,20.8,20.8,19.7,19.86,474786,0
2014-04-14,20.17,20.5,20.05,20.27,147132,0
2014-04-15,20.49,20.49,18.51,20.3,587308,0
2014-04-16,20.48,20.5,19.14,19.55,358333,0
2014-04-17,19.4,19.64,18.75,19.32,426948,0
2014-04-21,19.33,19.33,18.43,18.88,328067,0
2014-04-22,18.9,20.35,18.75,20.04,267189,0
2014-04-23,20.04,21.34,19.82,20.81,349310,0
2014-04-24,20.95,20.95,18.51,18.65,725103,0
2014-04-25,18.57,18.72,17.09,17.51,592570,0
2014-04-28,17.58,17.69,15.84,17.41,1007889,0
2014-04-29,17.49,17.5,16.72,17.32,733697,0
2014-04-30,17.18,17.32,16.7,16.82,415736,0
2014-05-01,16.78,18.03,16.78,17.93,297231,0
2014-05-02,17.92,18.05,17.31,18,258764,0
2014-05-05,17.67,17.97,17.35,17.92,439144,0
2014-05-06,17.93,18.13,17.54,17.76,457982,0
2014-05-07,17.88,17.88,15.99,16.46,743182,0
2014-05-08,17,17.45,15.56,17.13,1157125,0
2014-05-09,17.35,18,16.99,17.81,347068,0
2014-05-12,17.99,18,16.71,17.03,445501,0
2014-05-13,17.36,17.95,17.22,17.58,116126,0
2014-05-14,17.58,21.45,17.58,20,755897,0
2014-05-15,20.14,20.64,19.15,19.84,372429,0
2014-05-16,19.99,19.99,19.24,19.25,89819,0
2014-05-19,19.11,19.32,18.14,18.24,163353,0
2014-05-20,18.33,19.88,18.13,19.73,111831,0
2014-05-21,19.64,20.63,19.42,20.13,186977,0
2014-05-22,20.34,22.25,20.34,20.85,423410,0
2014-05-23,20.8,22.5,20.8,22.03,457928,0
2014-05-27,22.48,23.45,22.04,22.26,251272,0
2014-05-28,22.18,22.91,21.92,22.65,103841,0
2014-05-29,22.88,25.32,22.61,24.46,265726,0
2014-05-30,24.33,26.35,24.15,25.82,283642,0
2014-06-02,26.81,30.6,25.77,30.17,803466,0
2014-06-03,29.56,32.67,27.27,29.48,1890299,0
2014-06-04,28.51,28.65,27.31,27.9,573564,0
2014-06-05,27.64,28.15,25.76,27.71,328431,0
2014-06-06,27.96,28.39,27.1,27.31,258208,0
2014-06-09,26.99,28.25,26.77,27.83,297594,0
2014-06-10,25.65,26.1,23.5,24.88,691700,0
2014-06-11,24.75,26.45,24.2,25.92,334289,0
2014-06-12,26.47,26.47,24.53,25.8,290514,0
2014-06-13,26.12,28,26.12,27,423285,0
2014-06-16,26.14,28.05,26.14,27,766952,0
2014-06-17,26.66,27.07,26.65,27,315002,0
2014-06-18,26.9,27.58,26.64,26.98,255278,0
2014-06-19,26.9,27.41,26.68,26.95,282965,0
2014-06-20,26.92,27.5,26.68,27,923365,0
2014-06-23,27.08,27.39,26.7,27,387339,0
2014-06-24,26.8,28.36,25.23,25.93,454458,0
2014-06-25,25.79,27,25.53,26.9,140053,0
2014-06-26,26.67,27.05,26.35,27,124576,0
2014-06-27,26.98,27.49,26.46,26.46,1329354,0
2014-06-30,26.67,26.9,25.75,26.31,269630,0
2014-07-01,26.27,26.5,24.2,24.44,298622,0
2014-07-02,24.39,24.66,22.26,22.37,402500,0
2014-07-03,22.37,23.49,22.3,23.36,144896,0
2014-07-07,23.28,24.33,23.02,23.99,298115,0
2014-07-08,24.15,25.31,23.57,25.12,434420,0
2014-07-09,25.36,25.65,24.61,25.07,151493,0
2014-07-10,24.51,25.39,24.37,24.84,136642,0
2014-07-11,24.73,25.82,24.67,25.28,105949,0
2014-07-14,25.55,25.85,24.95,25.18,133449,0
2014-07-15,25.24,25.24,24.2,24.61,155698,0
2014-07-16,24.85,24.85,24.3,24.64,104767,0
2014-07-17,24.84,24.93,23.97,24.3,201706,0
2014-07-18,24.19,24.95,23.8,24.8,217051,0
2014-07-21,24.8,24.8,24.29,24.4,104018,0
2014-07-22,24.4,24.68,23.88,24.54,122747,0
2014-07-23,24.5,24.69,24.21,24.44,101101,0
2014-07-24,24.33,24.5,23.41,24.15,332023,0
2014-07-25,24.07,24.08,23.2,23.59,173063,0
2014-07-28,23.15,23.62,22.55,23.06,332844,0
2014-07-29,23.05,23.3,21.87,21.97,132802,0
2014-07-30,21.89,22.21,21,21.35,126846,0
2014-07-31,20.96,21.28,20.13,20.53,247682,0
2014-08-01,20.54,20.57,19.42,19.85,209207,0
2014-08-04,19.98,20.16,18.96,19.45,274631,0
2014-08-05,19.1,20.07,18.65,19.66,294322,0
2014-08-06,19.23,19.85,19,19.49,244735,0
2014-08-07,18.66,18.66,14.9,14.91,1627478,0
2014-08-08,14.99,15.2,14.29,14.98,412981,0
2014-08-11,15.15,15.5,14.7,14.96,411719,0
2014-08-12,14.82,14.83,14.4,14.5,189144,0
2014-08-13,14.5,14.65,14.4,14.48,128132,0
2014-08-14,14.83,15.09,14.68,14.93,586411,0
2014-08-15,15,15,14.3,14.5,471028,0
2014-08-18,14.61,14.75,14.26,14.29,154507,0
2014-08-19,14.41,14.46,13.07,13.23,758815,0
2014-08-20,13.25,13.5,13.03,13.05,216404,0
2014-08-21,13.06,13.11,12.19,12.24,1299386,0
2014-08-22,12.27,13.14,11.61,12.67,936917,0
2014-08-25,12.65,12.83,12.13,12.72,377146,0
2014-08-26,12.87,13.1,12.33,13,294232,0
2014-08-27,12.99,13.29,12.71,13.14,224968,0
2014-08-28,13.28,14.23,13.02,13.96,359184,0
2014-08-29,14.56,15.46,14.36,15.28,831203,0
2014-09-02,15.4,16.33,15.4,16.28,412477,0
2014-09-03,15.84,15.84,14.51,14.96,1918747,0
2014-09-04,14.96,16.15,14.7,15.62,2278196,0
2014-09-05,15.65,16.49,15.45,16.33,1148402,0
2014-09-08,16.5,16.5,14.8,15.22,1416853,0
2014-09-09,15.2,15.2,14.34,14.89,1114618,0
2014-09-10,14.91,15.1,14.3,15.05,575115,0
2014-09-11,14.89,14.89,14.02,14.09,659897,0
2014-09-12,14.03,14.18,13.51,13.8,397935,0
2014-09-15,13.75,13.88,13.01,13.28,452937,0
2014-09-16,13.24,13.71,13,13.65,474376,0
2014-09-17,13.69,13.81,13.08,13.36,448636,0
2014-09-18,13.37,13.62,13.19,13.23,177477,0
2014-09-19,13.21,13.37,12.84,13.1,348148,0
2014-09-22,12.82,13.15,12.47,12.66,450994,0
2014-09-23,12.55,12.91,12.38,12.67,214322,0
2014-09-24,12.57,12.75,12.39,12.73,209262,0
2014-09-25,12.75,12.75,12.05,12.45,465104,0
2014-09-26,12.46,12.49,11.81,12.11,446513,0
2014-09-29,11.85,12.49,11.85,12.14,469539,0
2014-09-30,12,12.17,11.67,11.96,321895,0
2014-10-01,11.88,12.3,11.88,12,373477,0
2014-10-02,11.95,12.32,11.75,12.3,585244,0
2014-10-03,12.38,13.42,12.12,13.3,916563,0
2014-10-06,13.37,13.45,12.99,13.2,728333,0
2014-10-07,13.11,13.14,12.63,12.79,583850,0
2014-10-08,12.72,12.92,12.05,12.69,451285,0
2014-10-09,12.55,12.68,12.02,12.35,827409,0
2014-10-10,12.31,12.56,12.18,12.42,638803,0
2014-10-13,12.43,12.56,12.23,12.38,483804,0
2014-10-14,12.43,13,12.25,12.73,604046,0
2014-10-15,12.7,13.61,12.32,13.56,793106,0
2014-10-16,13.42,14.39,13.3,14.05,733303,0
2014-10-17,14.42,14.42,14.06,14.25,355132,0
2014-10-20,14.22,14.9,13.93,14.62,647523,0
2014-10-21,14.6,14.83,14.38,14.56,449267,0
2014-10-22,14.44,14.45,13.52,13.59,675750,0
2014-10-23,13.51,13.9,13.41,13.53,279375,0
2014-10-24,13.57,13.75,12.79,13.33,342013,0
2014-10-27,13.12,13.46,12.9,13.4,155958,0
2014-10-28,13.38,14.04,12.93,13.72,456229,0
2014-10-29,13.66,13.9,13.21,13.24,255685,0
2014-10-30,13.17,13.31,12.78,13.23,314045,0
2014-10-31,13.6,14.03,13.44,13.92,555687,0
2014-11-03,13.77,14.33,13.25,13.48,615177,0
2014-11-04,13.1,13.1,12.23,12.44,1223649,0
2014-11-05,14.98,17.25,14.51,16.57,6950221,0
2014-11-06,16.11,16.17,15.25,15.55,1704591,0
2014-11-07,15.07,15.57,14.97,15.51,1261874,0
2014-11-10,15.5,16.34,15.36,16.2,790858,0
2014-11-11,16.25,16.41,15.75,16.32,722760,0
2014-11-12,16.11,16.56,15.94,16.01,600744,0
2014-11-13,16.16,16.36,15.48,16,624014,0
2014-11-14,15.95,16.63,15.72,16.51,918323,0
2014-11-17,16.31,16.49,15.58,16.33,1390689,0
2014-11-18,16.11,16.42,15.89,16.26,1029517,0
2014-11-19,16.06,16.29,15.59,15.88,636458,0
2014-11-20,15.64,16.29,15.36,16,469397,0
2014-11-21,16.12,16.35,15.73,15.98,389639,0
2014-11-24,15.82,16.2,15.75,16,367385,0
2014-11-25,15.99,16.15,15.7,15.96,872900,0
2014-11-26,15.81,16,15.26,15.35,563614,0
2014-11-28,15.5,15.8,15.09,15.27,320748,0
2014-12-01,15.09,15.16,14.42,14.65,527276,0
2014-12-02,14.67,14.86,14.45,14.71,422456,0
2014-12-03,14.71,15,14.44,14.84,246587,0
2014-12-04,14.92,14.98,14.46,14.88,444776,0
2014-12-05,14.9,15.8,14.78,15.59,822056,0
2014-12-08,15.47,15.65,14.83,15.07,1035391,0
2014-12-09,14.81,15.58,14.81,15.12,683898,0
2014-12-10,15.04,15.33,14.92,15.16,324025,0
2014-12-11,15.21,15.79,14.93,15.27,490928,0
2014-12-12,15.17,15.5,14.65,15,570951,0
2014-12-15,14.96,15.5,14.9,15.31,620235,0
2014-12-16,15.34,15.55,15.21,15.39,547575,0
2014-12-17,15.39,15.88,15.37,15.7,737490,0
2014-12-18,15.88,16.41,15.78,15.95,1198179,0
2014-12-19,16,16.23,15.78,15.94,1922593,0
2014-12-22,15.82,16.06,15.68,15.97,386810,0
2014-12-23,16,16.82,15.89,16.75,702850,0
2014-12-24,16.8,17.68,16.8,17.44,560921,0
2014-12-26,17.5,17.85,17.13,17.72,302146,0
2014-12-29,17.63,17.97,17.36,17.75,473016,0
2014-12-30,17.54,17.84,17.4,17.76,289859,0
2014-12-31,17.8,17.8,17.6,17.75,535834,0
2015-01-02,17.68,17.98,16.95,17.25,465722,0
2015-01-05,16.94,17.45,16.66,16.93,492382,0
2015-01-06,16.91,16.94,15.9,16.73,789922,0
2015-01-07,16.97,17.6,16.9,17.36,704642,0
2015-01-08,18.13,19.68,17.74,19.65,2136226,0
2015-01-09,19.65,20,19.31,19.56,2368218,0
2015-01-12,19.39,19.8,18.88,18.92,863487,0
2015-01-13,19.24,19.63,18.71,19.62,787646,0
2015-01-14,18.89,19.23,18.64,19.04,439651,0
2015-01-15,19.02,19.02,17.47,17.57,642161,0
2015-01-16,17.46,17.69,17.37,17.48,715211,0
2015-01-20,17.32,17.32,16.23,16.45,991098,0
2015-01-21,16.39,16.4,15.52,16.02,1013239,0
2015-01-22,16.01,16.42,15.67,16.37,498244,0
2015-01-23,16.39,16.85,15.81,15.87,407069,0
2015-01-26,15.95,15.97,14.79,14.91,1640786,0
2015-01-27,14.6,15.08,14.57,15.05,841102,0
2015-01-28,15.05,15.1,14.63,14.78,743975,0
2015-01-29,14.62,14.83,14.28,14.35,784583,0
2015-01-30,14.39,14.69,14.19,14.32,880545,0
2015-02-02,14.22,14.49,13.9,14.17,1456727,0
2015-02-03,14.45,14.84,14.18,14.8,903655,0
2015-02-04,15.24,15.48,14.32,14.38,694994,0
2015-02-05,14.35,14.83,14.28,14.49,834692,0
2015-02-06,14.54,14.72,14.25,14.7,477850,0
2015-02-09,14.68,15.06,14.14,14.51,2321953,0
2015-02-10,9.24,11.08,9.24,10.75,13794973,0
2015-02-11,10.58,11.1,10.43,11.09,2129790,0
2015-02-12,11.13,11.21,10.74,11.13,1573542,0
2015-02-13,11.1,11.33,10.76,11.06,1031595,0
2015-02-17,11,11.07,10.82,10.93,624291,0
2015-02-18,10.93,10.98,10.75,10.78,660359,0
2015-02-19,10.62,10.67,10.01,10.32,982708,0
2015-02-20,10.27,10.28,9.95,10.01,740184,0
2015-02-23,9.88,10.15,9.5,10.06,1300353,0
2015-02-24,10.33,10.33,9.94,10.09,644716,0
2015-02-25,10.05,10.05,9.84,9.96,1137462,0
2015-02-26,9.93,10.39,9.88,9.89,509760,0
2015-02-27,9.9,9.98,9.72,9.75,491785,0
2015-03-02,9.73,10.1,9.6,10.06,916800,0
2015-03-03,9.92,9.99,9.48,9.49,836400,0
2015-03-04,9.43,9.63,9.33,9.52,658900,0
2015-03-05,9.56,9.69,9.44,9.67,281500,0
2015-03-06,9.59,9.78,9.54,9.77,1335800,0
2015-03-09,9.77,9.83,9.68,9.7,510700,0
2015-03-10,9.64,9.93,9.51,9.7,1282600,0
2015-03-11,9.7,9.85,9.7,9.78,337200,0
2015-03-12,9.81,10,9.78,10,326000,0
2015-03-13,10.01,10.23,9.93,10.15,516800,0
2015-03-16,10.16,10.26,9.92,10.1,303100,0
2015-03-17,10.1,10.54,10.09,10.41,465900,0
2015-03-18,10.35,10.71,10.19,10.68,275200,0
2015-03-19,10.7,10.78,10.6,10.78,118100,0
2015-03-20,10.81,11.42,10.79,11.42,864100,0
2015-03-23,11.42,12.99,11.41,12.02,792000,0
2015-03-24,11.92,12.2,11.65,12.12,304000,0
2015-03-25,11.95,12.15,11.64,11.84,456600,0
2015-03-26,12.04,12.04,11.31,11.37,285800,0
2015-03-27,11.33,11.8,11.33,11.68,320000,0
2015-03-30,11.79,11.83,11.33,11.57,552100,0
2015-03-31,11.44,11.9,11.42,11.74,523600,0
2015-04-01,11.63,12.13,11.54,12.01,516600,0
2015-04-02,12.05,12.93,12,12.56,548000,0
2015-04-06,12.43,13.04,12.32,12.77,684000,0
2015-04-07,12.85,13.1,12.63,13.03,1172714,0
2015-04-08,13.05,14.05,13.05,13.75,1569200,0
2015-04-09,13.57,13.69,13.08,13.39,342566,0
2015-04-10,13.26,14.67,13.2,14,479000,0
2015-04-13,13.83,14.45,13.32,13.45,492000,0
2015-04-14,13.55,13.56,12.71,12.84,492300,0
2015-04-15,12.86,12.9,12.46,12.64,411396,0
2015-04-16,12.59,13.25,12.46,12.98,450809,0
2015-04-17,12.83,12.83,12.15,12.41,477500,0
2015-04-20,12.54,13.27,12.23,12.5,651711,0
2015-04-21,12.45,13.02,12.32,12.78,573405,0
2015-04-22,12.9,13.17,12.4,13.11,560995,0
2015-04-23,13.14,13.21,12.93,13.13,518400,0
2015-04-24,13.11,13.16,12.95,13.03,374100,0
2015-04-27,13.1,13.6,12.88,13,995600,0
2015-04-28,12.96,13.1,12.59,12.71,527000,0
2015-04-29,12.6,12.83,12.18,12.43,409900,0
2015-04-30,12.31,12.65,12.26,12.53,208700,0
2015-05-01,12.52,12.7,12.37,12.42,584000,0
2015-05-04,12.4,12.61,11.81,11.84,569800,0
2015-05-05,11.87,11.95,10.79,10.99,912600,0
2015-05-06,10.74,11.23,9.91,11.18,1209524,0
2015-05-07,11.12,12.27,11.08,12.15,568917,0
2015-05-08,12.3,12.44,11.87,11.9,303600,0
2015-05-11,11.87,12.38,11.87,12,248000,0
2015-05-12,11.99,12.13,11.72,11.99,1049834,0
2015-05-13,11.96,12.43,11.86,12.37,754200,0
2015-05-14,12.46,12.8,12.22,12.57,292500,0
2015-05-15,12.73,12.82,12.47,12.59,222975,0
2015-05-18,12.56,12.87,12.47,12.79,298615,0
2015-05-19,12.9,12.98,12.67,12.94,343100,0
2015-05-20,12.92,12.92,12.43,12.83,191300,0
2015-05-21,12.79,12.99,12.67,12.92,178800,0
2015-05-22,12.97,13.37,12.91,13.24,273400,0
2015-05-26,13.11,13.49,12.99,13.43,270937,0
2015-05-27,13.39,13.65,12.9,12.95,369100,0
2015-05-28,12.9,13.05,12.67,12.95,215665,0
2015-05-29,12.92,13.04,12.46,12.49,282800,0
2015-06-01,12.4,12.51,12,12.07,379100,0
2015-06-02,11.92,12.07,11.79,11.99,421842,0
2015-06-03,12,12.68,11.94,12.37,251700,0
2015-06-04,12.33,12.39,11.81,11.93,222000,0
2015-06-05,11.94,12.03,11.62,11.74,228300,0
2015-06-08,11.69,12.53,11.63,12.48,396600,0
2015-06-09,12.45,13.03,12.41,12.72,498615,0
2015-06-10,12.72,13.45,12.72,13.09,475463,0
2015-06-11,13.12,13.22,12.85,13.04,245095,0
2015-06-12,12.99,13.15,12.91,13.03,178000,0
2015-06-15,12.94,13.25,12.8,13,507300,0
2015-06-16,12.97,13.07,12.36,12.71,676000,0
2015-06-17,12.65,12.93,12.42,12.73,628300,0
2015-06-18,12.74,13.04,12.74,12.94,526000,0
2015-06-19,12.99,12.99,12.26,12.63,813800,0
2015-06-22,12.67,12.76,12.14,12.32,443300,0
2015-06-23,12.16,12.3,10.69,11.84,1433571,0
2015-06-24,11.76,11.84,11.5,11.5,468700,0
2015-06-25,11.62,11.76,11.37,11.7,664300,0
2015-06-26,11.75,12.39,11.64,11.8,3866500,0
2015-06-29,11.8,11.8,10.88,10.98,544300,0
2015-06-30,11.06,11.1,10.51,10.79,679031,0
2015-07-01,10.87,10.96,10.26,10.61,825300,0
2015-07-02,10.59,10.59,10.26,10.31,411400,0
2015-07-06,10.17,10.33,9.84,10.02,605400,0
2015-07-07,10,10.41,9.97,10.4,676800,0
2015-07-08,10.32,10.37,9.98,10.09,628500,0
2015-07-09,10.14,10.22,10.01,10.11,340500,0
2015-07-10,10.19,10.33,10,10.02,471100,0
2015-07-13,10.02,10.37,9.96,10.36,257100,0
2015-07-14,10.4,10.56,10.31,10.53,264516,0
2015-07-15,10.47,10.74,10.41,10.68,824032,0
2015-07-16,10.71,11.08,10.68,11.05,349500,0
2015-07-17,11.04,11.21,10.89,11.01,207100,0
2015-07-20,10.99,11.08,10.64,10.72,542600,0
2015-07-21,10.64,10.99,10.64,10.95,696900,0
2015-07-22,10.91,11.15,10.91,11.11,202000,0
2015-07-23,11.1,11.57,11.1,11.41,507200,0
2015-07-24,11.41,11.5,11.1,11.14,839000,0
2015-07-27,11.07,11.14,10.4,10.48,587900,0
2015-07-28,10.51,10.52,9.36,10.14,1335000,0
2015-07-29,10.11,10.34,9.79,9.97,553600,0
2015-07-30,9.97,9.97,9.47,9.64,442800,0
2015-07-31,9.63,9.97,9.59,9.73,337700,0
2015-08-03,9.71,9.75,9.04,9.25,1005553,0
2015-08-04,9.24,9.63,9.24,9.58,734000,0
2015-08-05,9.31,9.62,8.68,9.2,1658100,0
2015-08-06,10,11.09,9.88,10.25,2153813,0
2015-08-07,10.03,10.3,9.7,9.72,1079000,0
2015-08-10,9.76,9.83,9.55,9.71,808000,0
2015-08-11,9.61,9.79,9.47,9.48,642634,0
2015-08-12,9.37,9.57,9.3,9.45,527700,0
2015-08-13,9.46,9.77,9.2,9.69,380700,0
2015-08-14,9.68,10.22,9.68,10.13,434500,0
2015-08-17,10.09,10.29,10.01,10.25,361300,0
2015-08-18,10.22,10.3,10.13,10.17,138600,0
2015-08-19,10.15,10.3,9.91,10.22,331100,0
2015-08-20,9.96,10.15,9.41,9.49,644900,0
2015-08-21,9.26,9.73,9.01,9.48,508500,0
2015-08-24,8.84,9.61,7.65,9.47,1208086,0
2015-08-25,9.65,9.77,9.38,9.51,904600,0
2015-08-26,9.65,9.79,9.07,9.19,824200,0
2015-08-27,9.29,9.51,9.18,9.32,375100,0
2015-08-28,9.3,9.4,9.17,9.28,387200,0
2015-08-31,9.28,9.5,9.2,9.34,308000,0
2015-09-01,9.13,9.49,9.12,9.22,268800,0
2015-09-02,9.27,9.51,9.2,9.46,356500,0
2015-09-03,9.43,9.5,9.38,9.41,191800,0
2015-09-04,9.22,9.35,9.15,9.2,188400,0
2015-09-08,9.31,9.69,9.28,9.47,366000,0
2015-09-09,9.48,9.74,9.48,9.63,427800,0
2015-09-10,9.55,10.24,9.55,10.23,299002,0
2015-09-11,10.14,10.46,10,10.35,461500,0
2015-09-14,10.3,10.45,9.82,9.86,285000,0
2015-09-15,9.84,10.27,9.84,10.01,295100,0
2015-09-16,9.97,10.18,9.83,9.85,264200,0
2015-09-17,9.83,9.99,9.65,9.92,455500,0
2015-09-18,10.07,10.09,9.81,10.04,1348500,0
2015-09-21,10.01,10.11,9.28,9.34,434500,0
2015-09-22,9.25,9.31,8.95,9.18,519200,0
2015-09-23,9.17,9.28,8.77,8.86,260900,0
2015-09-24,8.78,9.04,8.65,9.01,221649,0
2015-09-25,9.08,9.09,8.75,8.8,291300,0
2015-09-28,8.73,8.77,8.49,8.6,206741,0
2015-09-29,8.64,8.93,8.5,8.85,270300,0
2015-09-30,8.9,9.01,8.78,9,246000,0
2015-10-01,9.07,9.07,8.86,9,324300,0
2015-10-02,8.87,8.98,8.8,8.94,391800,0
2015-10-05,9.05,9.47,9.04,9.36,322259,0
2015-10-06,9.45,9.48,9.34,9.39,301000,0
2015-10-07,9.39,9.57,9.05,9.11,336300,0
2015-10-08,9.12,9.26,8.98,9,391800,0
2015-10-09,8.99,9.04,8.59,8.73,465800,0
2015-10-12,8.78,8.78,8.65,8.72,238907,0
2015-10-13,8.74,8.74,8.42,8.43,496400,0
2015-10-14,8.35,8.48,7.94,7.96,498200,0
2015-10-15,7.99,8.19,7.86,8.06,670000,0
2015-10-16,8.07,8.12,7.9,8,365500,0
2015-10-19,7.97,8.17,7.97,8.13,256500,0
2015-10-20,8.09,8.28,7.86,7.93,217730,0
2015-10-21,8.01,8.38,7.93,8.25,275000,0
2015-10-22,8.38,8.54,8.15,8.25,290300,0
2015-10-23,6.28,6.51,5.2,6.01,5290100,0
2015-10-26,5.8,5.93,5.55,5.7,1540100,0
2015-10-27,5.64,5.65,5.52,5.6,1208800,0
2015-10-28,5.6,5.73,5.5,5.72,768700,0
2015-10-29,5.68,5.71,5.5,5.58,571300,0
2015-10-30,5.55,5.59,5.51,5.54,622300,0
2015-11-02,5.51,5.84,5.47,5.82,635225,0
2015-11-03,5.85,6.44,5.83,6.38,431100,0
2015-11-04,6.33,6.45,6.2,6.3,764940,0
2015-11-05,5.5,6.47,5.5,6.3,505800,0
2015-11-06,6.21,6.35,6.21,6.35,500800,0
2015-11-09,6.35,6.37,6.07,6.2,589121,0
2015-11-10,6.15,6.37,6.15,6.34,561200,0
2015-11-11,6.34,6.38,6.18,6.34,311700,0
2015-11-12,6.34,6.75,6.27,6.64,392500,0
2015-11-13,6.68,7.07,6.68,6.92,435100,0
2015-11-16,6.86,7.13,6.62,6.63,346000,0
2015-11-17,6.55,6.71,6.3,6.32,515800,0
2015-11-18,6.26,6.35,6.19,6.21,428000,0
2015-11-19,6.16,6.6,6.16,6.38,401400,0
2015-11-20,6.45,6.79,6.45,6.78,373500,0
2015-11-23,6.65,6.99,6.65,6.79,369700,0
2015-11-24,6.79,6.85,6.72,6.75,302000,0
2015-11-25,6.66,7.03,6.66,7.02,319100,0
2015-11-27,6.99,7.35,6.98,7.13,287600,0
2015-11-30,7.13,7.29,6.86,6.94,422400,0
2015-12-01,6.87,6.88,6.58,6.6,336986,0
2015-12-02,6.6,6.73,6.38,6.39,339114,0
2015-12-03,6.3,6.72,6.3,6.39,348658,0
2015-12-04,6.34,6.41,6.3,6.34,313200,0
2015-12-07,6.37,6.6,6.25,6.48,494200,0
2015-12-08,6.45,6.66,6.35,6.37,385373,0
2015-12-09,6.28,7.04,6.28,6.95,322200,0
2015-12-10,6.86,7.18,6.77,6.84,381900,0
2015-12-11,6.74,6.74,6.32,6.33,330000,0
2015-12-14,6.31,6.83,6.23,6.45,637549,0
2015-12-15,6.49,6.64,6.38,6.44,399600,0
2015-12-16,6.38,6.8,6.31,6.74,370500,0
2015-12-17,6.74,6.87,6.37,6.47,849400,0
2015-12-18,6.47,6.81,6.43,6.67,1482300,0
2015-12-21,6.65,6.75,6.55,6.73,517400,0
2015-12-22,6.87,7.19,6.77,7.09,322764,0
2015-12-23,7.08,7.5,7.06,7.47,241900,0
2015-12-24,7.17,7.61,7.17,7.46,145041,0
2015-12-28,7.47,7.85,7.35,7.81,303583,0
2015-12-29,7.84,8.01,7.41,7.49,411037,0
2015-12-30,7.43,7.49,7.07,7.07,285378,0
2015-12-31,7.05,7.16,6.31,6.82,409613,0
2016-01-04,6.61,7.145,6.41,6.99,496517,0
2016-01-05,6.99,7.01,6.24,6.32,494886,0
2016-01-06,6.22,6.3605,5.895,5.92,565812,0
2016-01-07,5.9,5.98,5.68,5.72,560840,0
2016-01-08,5.78,5.91,5.51,5.52,586564,0
2016-01-11,5.51,5.72,5.46,5.58,382363,0
2016-01-12,5.75,5.75,5.4,5.59,308851,0
2016-01-13,5.61,5.71,5.29,5.49,1054693,0
2016-01-14,5.5,5.65,5.2,5.36,1404146,0
2016-01-15,5.26,5.43,5.1,5.41,338827,0
2016-01-19,5.47,5.68,5.2,5.36,554200,0
2016-01-20,5.27,5.5,5,5.46,446814,0
2016-01-21,5.45,5.95,5.3595,5.8,279740,0
2016-01-22,5.89,6.17,5.81,5.9,282727,0
2016-01-25,6.12,6.12,5.55,5.59,269422,0
2016-01-26,5.71,5.91,5.47,5.76,371398,0
2016-01-27,5.71,5.9,5.57,5.58,368760,0
2016-01-28,5.68,5.78,5.48,5.52,234034,0
2016-01-29,5.56,6.08,5.5,6.07,351807,0
2016-02-01,6.07,6.119,5.8,5.99,217389,0
2016-02-02,5.88,5.99,5.61,5.65,348766,0
2016-02-03,5.64,5.65,5.36,5.53,312183,0
2016-02-04,5.56,5.8,5.52,5.79,300165,0
2016-02-05,5.76,5.76,5.375,5.48,369518,0
2016-02-08,5.48,5.66,5.175,5.62,779962,0
2016-02-09,5.42,5.54,5.04,5.23,740357,0
2016-02-10,5.19,5.48,5.19,5.39,366668,0
2016-02-11,5.33,5.51,5.19,5.45,407979,0
2016-02-12,6.33,7.68,6.33,7.38,2606457,0
2016-02-16,7.12,9.06,7.04,8.59,1669066,0
2016-02-17,8.62,9.4192,8.29,8.51,1248618,0
2016-02-18,8.55,8.58,8.14,8.22,691876,0
2016-02-19,8.2,9,8.13,8.97,940191,0
2016-02-22,9.08,9.08,7.58,8.25,1059062,0
2016-02-23,8.8,8.8,8.1901,8.46,756546,0
2016-02-24,8.33,9.18,8.23,8.99,1456942,0
2016-02-25,9.08,9.08,8.47,8.99,3085884,0
2016-02-26,9,9.12,8.73,9,809927,0
2016-02-29,9,9.1099,8.65,8.7,856558,0
2016-03-01,8.83,9.06,8.55,8.75,1022106,0
2016-03-02,8.7,9.2658,8.64,9,1484104,0
2016-03-03,8.95,9.87,8.87,9.51,991526,0
2016-03-04,9.48,10,9.3225,9.61,610745,0
2016-03-07,9.57,10.2,9.48,10.17,528975,0
2016-03-08,10.12,10.19,9.45,9.48,272879,0
2016-03-09,9.5,9.5,9.1,9.29,365194,0
2016-03-10,9.36,9.38,8.72,8.89,356106,0
2016-03-11,8.96,9.11,8.9,9.02,318602,0
2016-03-14,9.02,9.15,8.94,9.12,226036,0
2016-03-15,9.05,9.05,8.42,8.44,380557,0
2016-03-16,8.41,8.71,8.38,8.66,190588,0
2016-03-17,8.55,9.24,8.52,9.17,372707,0
2016-03-18,9.24,9.85,9.23,9.79,720464,0
2016-03-21,9.74,9.93,9.67,9.84,384368,0
2016-03-22,9.74,10.07,9.7,9.92,376737,0
2016-03-23,9.93,10.02,9.58,9.67,368477,0
2016-03-24,9.62,9.85,9.45,9.78,318422,0
2016-03-28,9.85,10.7174,9.69,10.15,745287,0
2016-03-29,10.16,10.61,10.1,10.6,338471,0
2016-03-30,10.7,11,10.54,10.54,296242,0
2016-03-31,10.53,10.84,10.38,10.6,401544,0
2016-04-01,10.49,10.74,10.39,10.44,199877,0
2016-04-04,10.34,11,10.28,10.84,713754,0
2016-04-05,10.94,11.11,10.54,10.91,404197,0
2016-04-06,10.98,11.12,10.85,10.93,246854,0
2016-04-07,10.97,11.02,10.61,10.66,247792,0
2016-04-08,10.75,11.14,10.63,10.98,154234,0
2016-04-11,11,11.73,10.74,10.81,347567,0
2016-04-12,10.85,10.9,10.44,10.52,586317,0
2016-04-13,10.66,10.81,10.555,10.74,505988,0
2016-04-14,10.71,10.74,10.29,10.33,423334,0
2016-04-15,10.27,10.56,10.22,10.4,458614,0
2016-04-18,10.25,10.94,9.71,10.86,1059506,0
2016-04-19,10.84,10.94,10.6173,10.9,171681,0
2016-04-20,10.93,11.4299,10.87,11.22,189852,0
2016-04-21,11.15,11.42,10.32,10.49,207621,0
2016-04-22,10.44,10.89,10.44,10.84,248714,0
2016-04-25,11,11.76,10.915,11.46,459175,0
2016-04-26,11.52,11.59,11.24,11.54,195427,0
2016-04-27,11.48,11.75,11.35,11.6,185190,0
2016-04-28,11.48,11.92,11.44,11.51,162099,0
2016-04-29,11.45,11.8,11.1,11.62,365501,0
2016-05-02,11.42,11.97,11.22,11.85,433655,0
2016-05-03,11.78,11.81,11.3,11.34,393283,0
2016-05-04,11.99,12.9,10.54,11.56,1068972,0
2016-05-05,11.46,11.576,11.09,11.16,361682,0
2016-05-06,10.66,10.87,10.19,10.82,368435,0
2016-05-09,10.79,11.06,10.7262,10.82,267895,0
2016-05-10,10.84,11.185,10.84,11.16,435333,0
2016-05-11,11.11,11.33,11,11.22,351306,0
2016-05-12,11.15,11.25,10.78,10.99,246507,0
2016-05-13,10.88,11.54,10.88,11.43,371352,0
2016-05-16,11.39,11.52,10.98,11.21,383088,0
2016-05-17,11.12,11.294,10.97,11.12,708558,0
2016-05-18,11,11.29,10.9,11,243792,0
2016-05-19,10.88,11.1,10.635,10.99,251984,0
2016-05-20,11,11.17,10.93,11.11,335982,0
2016-05-23,11.04,11.26,11.04,11.05,961551,0
2016-05-24,11.1,11.42,11.0675,11.11,523970,0
2016-05-25,11.12,11.25,10.47,10.75,683504,0
2016-05-26,10.8,10.86,10.35,10.36,215663,0
2016-05-27,10.4,10.56,10.33,10.41,178006,0
2016-05-31,10.4,11.16,10.3,11.16,538302,0
2016-06-01,11.05,11.34,10.965,11.31,566811,0
2016-06-02,11.25,11.5,11.25,11.38,442276,0
2016-06-03,11.32,11.44,11.14,11.41,200928,0
2016-06-06,11.45,12,11.4,11.9,428390,0
2016-06-07,11.85,12.06,11.69,11.85,452359,0
2016-06-08,11.94,12.76,11.9,12.57,908216,0
2016-06-09,12.56,12.8,12.09,12.15,544689,0
2016-06-10,12.03,12.29,11.81,12,707368,0
2016-06-13,12.05,12.46,11.99,12.12,285322,0
2016-06-14,12.11,12.6,12.11,12.47,957418,0
2016-06-15,12.38,12.5,12.17,12.48,344107,0
2016-06-16,12.32,12.61,12.32,12.59,228272,0
2016-06-17,12.64,12.94,12.56,12.89,1471715,0
2016-06-20,12.98,13.435,12.81,13.38,484010,0
2016-06-21,13.33,13.68,13.03,13.5,349733,0
2016-06-22,13.51,13.8,13.31,13.36,359613,0
2016-06-23,13.44,14,13.395,13.98,285653,0
2016-06-24,13.21,13.63,12.89,13.04,817902,0
2016-06-27,12.89,13.1,11.9,12.01,566748,0
2016-06-28,12.15,12.42,12.1,12.27,312292,0
2016-06-29,12.44,12.87,12.34,12.86,669664,0
2016-06-30,12.87,13.43,12.8,13.41,545914,0
2016-07-01,13.34,13.66,13.31,13.65,254910,0
2016-07-05,13.51,13.75,13.4405,13.72,268521,0
2016-07-06,13.63,14,13.5,13.79,468437,0
2016-07-07,13.79,13.97,13.7,13.74,800240,0
2016-07-08,13.87,13.93,13.72,13.78,384145,0
2016-07-11,13.86,14,13.58,13.72,508620,0
2016-07-12,13.82,13.975,13.61,13.73,367058,0
2016-07-13,13.78,13.8225,13.36,13.37,230994,0
2016-07-14,13.4,13.5,13.07,13.15,331267,0
2016-07-15,13.22,13.23,12.9,13.05,670294,0
2016-07-18,12.96,13.12,12.94,13.05,367805,0
2016-07-19,12.45,12.56,11.9,12.05,1058580,0
2016-07-20,12.02,13.04,11.95,13,783439,0
2016-07-21,12.94,13.16,12.74,12.82,261112,0
2016-07-22,12.81,13.13,12.76,13.04,176114,0
2016-07-25,13.02,13.19,12.96,13.05,227424,0
2016-07-26,13.1,13.28,13.04,13.16,224078,0
2016-07-27,13.15,13.22,12.85,12.93,427645,0
2016-07-28,13.03,13.03,12.72,12.95,1191629,0
2016-07-29,12.89,12.9658,12.63,12.66,386681,0
2016-08-01,12.66,12.85,12.53,12.82,568744,0
2016-08-02,12.79,13.35,12.79,13.08,669839,0
2016-08-03,13.5,14.34,12.93,13.19,1306889,0
2016-08-04,13.25,13.46,12.78,12.99,734150,0
2016-08-05,13.07,13.8697,13.07,13.32,1046698,0
2016-08-08,13.3,13.41,13.03,13.06,337421,0
2016-08-09,13.1,13.3,13.01,13.25,971661,0
2016-08-10,13.23,13.4,13.1299,13.19,499714,0
2016-08-11,13.45,13.95,13.3,13.9,737441,0
2016-08-12,13.89,13.94,13.55,13.74,489272,0
2016-08-15,13.82,14.11,13.77,13.97,378273,0
2016-08-16,13.97,13.97,13.67,13.69,291410,0
2016-08-17,13.66,13.78,13.495,13.69,292292,0
2016-08-18,13.71,13.93,13.69,13.78,396936,0
2016-08-19,13.73,14.15,13.71,13.94,563953,0
2016-08-22,13.82,13.88,13.505,13.72,324764,0
2016-08-23,13.73,14.36,13.73,13.82,539571,0
2016-08-24,13.87,13.89,13.54,13.63,236110,0
2016-08-25,13.51,13.6,12.93,13.35,205654,0
2016-08-26,13.38,13.58,13.23,13.32,150384,0
2016-08-29,13.36,13.63,13.24,13.48,174051,0
2016-08-30,13.35,13.51,13.13,13.2,190863,0
2016-08-31,13.22,13.3,12.8,12.96,296628,0
2016-09-01,12.94,13.34,12.7,13.15,640708,0
2016-09-02,13.14,13.5,13.11,13.25,215992,0
2016-09-06,13.37,13.48,12.98,13.24,224238,0
2016-09-07,13.26,13.49,13.18,13.26,284268,0
2016-09-08,13.2,13.36,12.91,12.97,394564,0
2016-09-09,12.8,12.85,12.64,12.84,303103,0
2016-09-12,12.69,13.25,12.67,13.24,528206,0
2016-09-13,13.07,13.08,12.535,12.55,203219,0
2016-09-14,12.99,13.47,12.59,12.86,499050,0
2016-09-15,12.87,13.09,12.775,12.83,200864,0
2016-09-16,12.83,13.52,12.82,13.2,1146394,0
2016-09-19,13.23,13.61,13.23,13.43,436081,0
2016-09-20,13.43,13.57,13.36,13.36,163547,0
2016-09-21,13.34,13.62,13.1899,13.45,450955,0
2016-09-22,13.46,13.72,13.4,13.58,593235,0
2016-09-23,13.5,13.8,13.46,13.51,526250,0
2016-09-26,13.36,13.57,12.95,12.97,425731,0
2016-09-27,13.01,13.36,12.86,13.25,263259,0
2016-09-28,13.31,13.765,13.28,13.7,1083668,0
2016-09-29,13.87,13.99,13.46,13.49,358579,0
2016-09-30,13.58,13.58,13.103,13.31,508310,0
2016-10-03,13.18,13.48,13.0201,13.28,590709,0
2016-10-04,13.32,13.465,12.94,13.03,621777,0
2016-10-05,13.11,13.18,12.38,12.53,466867,0
2016-10-06,12.53,12.65,12.32,12.39,324063,0
2016-10-07,12.34,12.47,12.05,12.08,313327,0
2016-10-10,12.16,12.375,12.11,12.2,235379,0
2016-10-11,12.19,12.19,11.76,11.85,237166,0
2016-10-12,11.81,12.21,11.76,12.12,246858,0
2016-10-13,12.03,12.08,11.88,12.03,303102,0
2016-10-14,12.02,12.28,11.93,11.96,214939,0
2016-10-17,11.83,11.94,11.68,11.86,223614,0
2016-10-18,11.95,12.05,11.89,11.93,149243,0
2016-10-19,12,12,11.86,11.88,180055,0
2016-10-20,11.88,11.93,11.57,11.6,168891,0
2016-10-21,11.46,11.66,11.42,11.44,406347,0
2016-10-24,11.59,11.6,11.37,11.43,335595,0
2016-10-25,11.39,11.5,11.16,11.43,729228,0
2016-10-26,11.34,11.4,11.16,11.24,248705,0
2016-10-27,11.19,11.41,10.94,10.98,275438,0
2016-10-28,11.01,11.15,10.79,10.83,222115,0
2016-10-31,10.8,10.9,10.6,10.6,334861,0
2016-11-01,10.5,10.95,10.45,10.75,624147,0
2016-11-02,11.75,11.75,9.825,9.85,1760269,0
2016-11-03,9.85,10.3,9.45,10.25,469992,0
2016-11-04,10.2,10.65,10.2,10.5,542133,0
2016-11-07,10.65,10.8,10.6,10.75,540075,0
2016-11-08,10.6,10.8,10.5,10.7,297223,0
2016-11-09,10.5,11.15,10.45,11.15,268549,0
2016-11-10,11.25,11.65,10.95,11.3,552856,0
2016-11-11,11.3,12,11.1,11.95,442388,0
2016-11-14,12.05,12.05,11.5,11.9,1189211,0
2016-11-15,11.9,12.075,11.6,11.9,335831,0
2016-11-16,11.8,12.15,11.75,11.95,214883,0
2016-11-17,11.85,12.2,11.8,12.05,350877,0
2016-11-18,12.1,12.35,12.038,12.3,283038,0
2016-11-21,12.25,12.275,11.7,12,272331,0
2016-11-22,12.1,12.1,11.75,12.1,171954,0
2016-11-23,12.05,12.1,11.9,12,176296,0
2016-11-25,11.95,12.075,11.8,12,104318,0
2016-11-28,12,12.5,11.9,12.15,357916,0
2016-11-29,12.2,12.5,12.15,12.45,483601,0
2016-11-30,12.4,12.8,12.275,12.8,833582,0
2016-12-01,12.75,12.95,11.75,11.9,1392838,0
2016-12-02,11.8,11.95,10.91,11.65,1067786,0
2016-12-05,11.75,12.3,11.5,12.1,553787,0
2016-12-06,12.1,12.25,11.225,11.85,585989,0
2016-12-07,11.8,11.95,11.55,11.65,567275,0
2016-12-08,11.7,12.05,11.55,12,573702,0
2016-12-09,12.05,12.125,11.825,12,508004,0
2016-12-12,11.95,12.05,11.7,11.85,495237,0
2016-12-13,11.9,12.25,11.8,11.9,505460,0
2016-12-14,11.9,12.05,11.45,11.55,610001,0
2016-12-15,11.55,12.15,11.35,11.8,744699,0
2016-12-16,11.85,11.95,11.575,11.65,925113,0
2016-12-19,11.75,12.1,11.6,11.9,527592,0
2016-12-20,12,12.3,11.75,12.1,558563,0
2016-12-21,12.05,12.25,11.75,11.75,471533,0
2016-12-22,11.85,11.95,10.5,10.6,854304,0
2016-12-23,10.6,10.85,10.5,10.8,399365,0
2016-12-27,10.75,10.95,10.5,10.55,687330,0
2016-12-28,10.65,10.65,10.45,10.55,897083,0
2016-12-29,10.6,10.75,10.3,10.7,492114,0
2016-12-30,10.65,10.95,10.4,10.75,574556,0
2017-01-03,10.75,11.1,10.45,10.95,428245,0
2017-01-04,11,11.25,10.9,11.15,271297,0
2017-01-05,11.1,11.15,10.85,10.95,248697,0
2017-01-06,10.9,11,10.75,10.8,232943,0
2017-01-09,10.7,11.075,10.7,10.75,322422,0
2017-01-10,10.7,10.9,10.7,10.8,249203,0
2017-01-11,10.85,10.875,10.55,10.75,238346,0
2017-01-12,10.75,10.75,10.5,10.5,191731,0
2017-01-13,10.6,10.8,10.6,10.8,247330,0
2017-01-17,10.75,10.75,10.35,10.45,351685,0
2017-01-18,10.55,10.6,10.35,10.55,374917,0
2017-01-19,10.5,10.7,10.2,10.2,199103,0
2017-01-20,10.2,10.4,10.2,10.3,395706,0
2017-01-23,10.25,10.65,10.25,10.55,232018,0
2017-01-24,10.65,10.65,10.35,10.65,164390,0
2017-01-25,10.75,10.9,10.5,10.8,241182,0
2017-01-26,10.7,10.9,10.55,10.6,233246,0
2017-01-27,10.6,10.7,10.45,10.6,304512,0
2017-01-30,10.5,10.725,10.3,10.5,256701,0
2017-01-31,10.45,10.7,10.4,10.65,154313,0
2017-02-01,10.75,10.8,10.5,10.65,211595,0
2017-02-02,10.65,10.9,10.6,10.9,221419,0
2017-02-03,10.95,11.05,10.75,11,227965,0
2017-02-06,10.9,11.1,10.65,10.65,317568,0
2017-02-07,10.7,10.75,10.325,10.65,551507,0
2017-02-08,10.5,10.65,10.3,10.45,672420,0
2017-02-09,10.5,10.95,10.45,10.9,860276,0
2017-02-10,12,13.3,11.85,13.2,2175952,0
2017-02-13,13.25,13.3,12.85,13.05,554401,0
2017-02-14,12.95,13.1,12.8,13,404785,0
2017-02-15,12.85,13,12.7,12.9,439121,0
2017-02-16,12.95,13.15,12.8,12.95,336834,0
2017-02-17,12.9,13.05,12.65,12.85,391312,0
2017-02-21,12.85,12.9,11.75,12.25,1427527,0
2017-02-22,12.1,12.5,12.1,12.25,753547,0
2017-02-23,12.25,12.3,11.95,12,205131,0
2017-02-24,11.8,12.25,11.8,12.25,466251,0
2017-02-27,12.15,12.35,12.1,12.35,365970,0
2017-02-28,12.25,12.3,11.85,11.9,304399,0
2017-03-01,12,12.15,11.65,11.65,448007,0
2017-03-02,11.7,11.7,11.15,11.15,375385,0
2017-03-03,11.15,11.25,10.55,10.95,521327,0
2017-03-06,10.8,11.05,10.75,11,332024,0
2017-03-07,11.05,11.1,10.85,10.85,267845,0
2017-03-08,10.95,10.95,10.65,10.9,331376,0
2017-03-09,10.85,11.1,10.8,11,183458,0
2017-03-10,11.05,11.225,10.8,11.05,317154,0
2017-03-13,11.05,11.15,10.9,11,143796,0
2017-03-14,11,11.1,10.8,11,266710,0
2017-03-15,11.05,11.15,10.9,11.05,219524,0
2017-03-16,11.15,11.25,10.8,11.2,408367,0
2017-03-17,11.15,11.45,11.1,11.3,666967,0
2017-03-20,11.35,11.5,10.95,10.95,541022,0
2017-03-21,11.1,11.1,10.4,10.45,478188,0
2017-03-22,10.35,10.45,9.9,9.95,552697,0
2017-03-23,9.95,10.25,9.85,10.05,266210,0
2017-03-24,10.05,10.15,9.95,10.05,221151,0
2017-03-27,9.8,10.15,9.8,10.05,243283,0
2017-03-28,10.05,10.2,9.8,9.9,177389,0
2017-03-29,9.8,10,9.8,9.9,183403,0
2017-03-30,9.95,10.15,9.725,9.95,513137,0
2017-03-31,9.9,9.95,9.5,9.55,580889,0
2017-04-03,9.55,9.8,9.25,9.4,388663,0
2017-04-04,9.4,9.775,9.4,9.5,557151,0
2017-04-05,9.55,9.625,9.25,9.4,304740,0
2017-04-06,9.4,9.4,9.15,9.3,304087,0
2017-04-07,9.2,9.45,9.1,9.2,612936,0
2017-04-10,9.15,9.4,9.1,9.4,407604,0
2017-04-11,9.85,10.3,9.75,10.2,746777,0
2017-04-12,10.2,10.5,10.15,10.35,550157,0
2017-04-13,10.3,10.4,10.1,10.15,450564,0
2017-04-17,11.05,11.05,10.3,10.55,512057,0
2017-04-18,10.5,10.6,10.3,10.5,334353,0
2017-04-19,10.5,10.775,10.5,10.6,427879,0
2017-04-20,10.65,10.75,10.55,10.7,206106,0
2017-04-21,10.65,10.7,10.4,10.5,202952,0
2017-04-24,10.65,10.75,10.425,10.65,296958,0
2017-04-25,10.8,11.15,10.7,10.9,320379,0
2017-04-26,10.9,11.1,10.7,10.85,365185,0
2017-04-27,10.85,11.05,10.7,10.8,403654,0
2017-04-28,10.75,10.95,10.7,10.9,296256,0
2017-05-01,11,11,10.6,10.8,484823,0
2017-05-02,10.75,11.65,10.65,11.5,954721,0
2017-05-03,11.55,11.85,10.45,11.65,1049642,0
2017-05-04,11.7,11.75,11.25,11.45,811654,0
2017-05-05,11.45,11.5,11.15,11.4,330387,0
2017-05-08,11.35,11.4,11.05,11.2,402699,0
2017-05-09,11.15,11.2,11.075,11.15,424684,0
2017-05-10,11.1,11.1,10.9,11,424633,0
2017-05-11,10.9,11.025,10.625,10.9,306456,0
2017-05-12,10.8,10.85,10.55,10.6,288784,0
2017-05-15,10.6,10.75,10.45,10.5,301528,0
2017-05-16,10.55,11.4,10.45,11.15,760558,0
2017-05-17,11,11.05,10.8,11,589652,0
2017-05-18,10.95,11.25,10.85,11.15,500691,0
2017-05-19,11.1,11.4,10.9917,11.25,605556,0
2017-05-22,11.2,11.6,11.2,11.55,452001,0
2017-05-23,11.55,11.55,11.25,11.5,480312,0
2017-05-24,11.45,11.55,11.2,11.25,313819,0
2017-05-25,11.3,11.45,11.15,11.25,256404,0
2017-05-26,11.2,11.25,11.05,11.1,240889,0
2017-05-30,11.05,11.15,10.95,11.05,224111,0
2017-05-31,11.05,11.15,10.9,11,374822,0
2017-06-01,11.15,11.475,11.05,11.45,414555,0
2017-06-02,11.4,11.85,11.4,11.65,309391,0
2017-06-05,11.6,11.7,11.475,11.6,224025,0
2017-06-06,11.45,11.75,11.4,11.6,278542,0
2017-06-07,11.55,11.6,11.2,11.5,365172,0
2017-06-08,11.4,11.625,11.25,11.6,230798,0
2017-06-09,11.6,12,11.45,11.65,442069,0
2017-06-12,11.5,11.8,11.4271,11.6,348986,0
2017-06-13,11.5,11.85,11.5,11.7,328773,0
2017-06-14,11.7,11.8,11.3,11.5,274268,0
2017-06-15,11.3,11.5,11.2,11.35,232036,0
2017-06-16,11.25,11.65,11.2,11.55,511386,0
2017-06-19,11.55,12,11.5,11.85,351154,0
2017-06-20,11.8,11.9,11.55,11.65,270472,0
2017-06-21,11.75,11.85,11.65,11.65,190399,0
2017-06-22,11.7,12,11.6,11.75,244507,0
2017-06-23,11.8,12,11.65,11.9,1089802,0
2017-06-26,11.9,12.05,11.725,11.9,328289,0
2017-06-27,11.9,11.9,11.5,11.5,172668,0
2017-06-28,11.55,11.7,11.35,11.6,272286,0
2017-06-29,11.6,11.6,11.25,11.35,202611,0
2017-06-30,11.35,11.7,11.2,11.5,256267,0
2017-07-03,11.5,11.6,11.25,11.55,184651,0
2017-07-05,11.5,11.525,11.3,11.45,400153,0
2017-07-06,11.35,11.4,11.075,11.2,233040,0
2017-07-07,11.25,11.45,11.25,11.4,213057,0
2017-07-10,11.35,11.45,11.15,11.25,356704,0
2017-07-11,11.25,11.45,11.225,11.4,244005,0
2017-07-12,11.45,11.75,11.4,11.75,330039,0
2017-07-13,11.7,11.7,11.375,11.6,201258,0
2017-07-14,11.5,11.9,11.5,11.8,382292,0
2017-07-17,11.75,11.85,11.55,11.75,251755,0
2017-07-18,11.65,11.8,11.6,11.65,174936,0
2017-07-19,11.65,11.8,11.55,11.6,209028,0
2017-07-20,11.55,11.8,11.55,11.65,256077,0
2017-07-21,11.7,11.75,11.4,11.4,160462,0
2017-07-24,11.4,11.55,11.325,11.45,193773,0
2017-07-25,11.55,11.65,11.45,11.65,301386,0
2017-07-26,11.65,11.85,11.55,11.8,254741,0
2017-07-27,11.9,12.1,11.6,11.7,373037,0
2017-07-28,11.65,11.9,11.6,11.65,108107,0
2017-07-31,11.65,11.85,11.6,11.6,288071,0
2017-08-01,11.6,11.8,11.35,11.6,542460,0
2017-08-02,12.15,13.4,12.15,13.15,1424278,0
2017-08-03,13,13.35,12.9,13.35,551129,0
2017-08-04,13,13.4,12.9,13.25,497417,0
2017-08-07,13.3,13.6,13.2,13.55,374156,0
2017-08-08,13.5,14.15,13.45,14.05,542503,0
2017-08-09,13.9,14.05,13.8,13.95,559752,0
2017-08-10,14,14.025,13.7,13.85,520433,0
2017-08-11,13.95,14.15,13.9,14.1,282228,0
2017-08-14,14.15,14.4,13.95,14.35,328002,0
2017-08-15,14.25,14.3,14,14.15,361661,0
2017-08-16,14.2,14.3,14.075,14.2,252751,0
2017-08-17,14.15,14.4,14.05,14.4,405641,0
2017-08-18,14.25,14.75,14.25,14.45,437955,0
2017-08-21,14.4,14.75,14.35,14.6,402569,0
2017-08-22,14.65,14.65,14.2,14.3,570724,0
2017-08-23,14.3,14.45,14.2,14.3,481626,0
2017-08-24,14.3,14.575,14.1,14.3,464030,0
2017-08-25,14.3,14.45,14.15,14.2,270633,0
2017-08-28,14.3,14.35,14.125,14.3,373157,0
2017-08-29,14.25,14.45,14.15,14.45,308737,0
2017-08-30,14.45,14.75,14.4,14.75,276087,0
2017-08-31,14.75,15,14.6,15,560022,0
2017-09-01,14.95,14.95,14.6,14.85,324000,0
2017-09-05,14.8,15,14.7,14.9,458019,0
2017-09-06,14.95,15,14.8,14.95,512538,0
2017-09-07,14.9,15.5,14.9,15.35,462756,0
2017-09-08,15.3,15.35,14.95,15.05,251942,0
2017-09-11,15.15,15.35,15.05,15.35,914946,0
2017-09-12,15.3,15.45,15.15,15.4,646708,0
2017-09-13,15.4,15.55,15.325,15.5,970074,0
2017-09-14,15.6,16.2,15.45,16.15,1067430,0
2017-09-15,16.1,16.475,15.725,16.45,1260254,0
2017-09-18,16.4,16.45,16.05,16.4,438210,0
2017-09-19,16.35,16.6,16.25,16.55,490495,0
2017-09-20,16.5,16.5,16.15,16.3,311991,0
2017-09-21,16.3,16.55,16.05,16.3,376278,0
2017-09-22,16.3,16.4,16.175,16.35,641459,0
2017-09-25,16.4,16.4,15.75,15.85,353827,0
2017-09-26,15.95,16.025,15.65,15.7,413196,0
2017-09-27,15.8,16.05,15.75,15.85,863990,0
2017-09-28,15.85,15.9,15.55,15.6,415766,0
2017-09-29,15.65,15.8,15.5,15.65,964501,0
2017-10-02,15.75,16.3,15.625,16.05,774640,0
2017-10-03,16.15,16.85,16.1,16.85,549890,0
2017-10-04,16.95,17.2,16.8,16.95,900257,0
2017-10-05,17,17.275,17,17.25,627335,0
2017-10-06,17.2,17.45,16.95,17.4,409861,0
2017-10-09,17.25,17.325,17.15,17.2,304559,0
2017-10-10,17.45,17.55,17.15,17.5,529084,0
2017-10-11,17.45,17.85,17.45,17.6,327539,0
2017-10-12,17.6,17.7,17.5,17.55,282977,0
2017-10-13,17.7,17.7,17.2,17.45,422445,0
2017-10-16,17.45,17.45,16.75,16.9,527996,0
2017-10-17,16.95,17.15,16.7,16.8,434084,0
2017-10-18,16.9,16.945,16.45,16.65,562630,0
2017-10-19,16.6,16.7,16.5,16.6,422327,0
2017-10-20,16.7,16.7,16.35,16.4,278103,0
2017-10-23,16.5,16.55,15.975,16.05,243655,0
2017-10-24,16.1,16.35,16,16.05,394766,0
2017-10-25,16.05,16.25,15.85,15.95,354394,0
2017-10-26,16,16.2,15.85,15.9,420570,0
2017-10-27,16,16.04,15.8,15.85,621716,0
2017-10-30,15.7,15.9,15.55,15.75,505539,0
2017-10-31,15.85,15.975,15.6,15.65,889687,0
2017-11-01,15.85,15.85,15.3,15.5,1475976,0
2017-11-02,14.45,14.85,13.6,14.1,1870940,0
2017-11-03,14.1,14.3,13.95,14.05,771920,0
2017-11-06,14.05,14.6,13.95,14.5,453891,0
2017-11-07,14.4,14.45,14.1,14.1,336324,0
2017-11-08,14.05,14.15,13.6,13.9,995227,0
2017-11-09,13.85,14.175,13.6873,14.15,582991,0
2017-11-10,14.05,14.2,13.9,13.95,399131,0
