Date,Open,High,Low,Close,Volume,OpenInt
2014-04-02,17.5,21.2,17.12,20.09,8469491,0
2014-04-03,20.42,21.37,19.53,19.85,1154005,0
2014-04-04,19.7,20.19,18.7,19,477085,0
2014-04-07,19.59,19.82,18.75,19.41,273042,0
2014-04-08,19.5,20.25,19.41,19.85,172566,0
2014-04-09,19.72,20.25,19.25,20.03,133715,0
2014-04-10,19.81,20.2,19.27,20.11,154268,0
2014-04-11,19.88,20.07,19,19.69,225694,0
2014-04-14,19.99,20.36,19.74,20.13,121238,0
2014-04-15,20.31,21.44,18.76,21,220621,0
2014-04-16,21.53,22.98,20.39,20.69,176348,0
2014-04-17,20.5,20.74,19.74,20.05,135823,0
2014-04-21,20.25,20.55,19.84,20.21,43620,0
2014-04-22,20.21,22.3,20.2,22.24,172946,0
2014-04-23,22.52,23.2,21.23,22.24,71880,0
2014-04-24,22.68,22.68,21.51,21.75,127110,0
2014-04-25,21.46,22,19.28,19.49,338264,0
2014-04-28,19.1,19.29,16,16.3,634395,0
2014-04-29,16.53,16.73,14.84,14.85,526349,0
2014-04-30,14.85,15.14,14.04,14.37,486277,0
2014-05-01,14.4,15.32,14.4,14.73,210830,0
2014-05-02,15,15.39,14.46,14.76,175868,0
2014-05-05,14.83,14.83,14.2,14.3,184484,0
2014-05-06,14.2,14.69,13.14,13.29,319191,0
2014-05-07,13.2,13.29,11.92,12.04,283766,0
2014-05-08,12.07,13.09,11.95,12.96,234643,0
2014-05-09,12.24,12.94,11.15,11.99,294229,0
2014-05-12,12.49,13,11.25,11.37,304684,0
2014-05-13,11.45,12.48,11.31,11.37,380934,0
2014-05-14,13.8,14.61,12.26,12.68,1141545,0
2014-05-15,13.09,13.74,13,13.24,426229,0
2014-05-16,13.24,13.52,11.81,12.13,273449,0
2014-05-19,12.21,12.43,12.07,12.23,541168,0
2014-05-20,12.3,12.31,11.86,12.15,177521,0
2014-05-21,12.22,12.58,12.22,12.32,105920,0
2014-05-22,12.27,12.39,11.87,12.22,125444,0
2014-05-23,12.27,12.49,12.15,12.31,348725,0
2014-05-27,12.4,12.4,11.91,11.94,162804,0
2014-05-28,12,12.11,11.71,12.02,86642,0
2014-05-29,12.08,12.87,11.96,12.47,177967,0
2014-05-30,12.41,12.86,12.34,12.69,349913,0
2014-06-02,12.79,12.94,12.42,12.69,194637,0
2014-06-03,12.74,12.93,12.5,12.82,94474,0
2014-06-04,12.84,13.4,12.83,12.95,295385,0
2014-06-05,12.98,13.5,12.76,12.88,384872,0
2014-06-06,12.88,13.23,12.8,13.02,205614,0
2014-06-09,13.06,13.35,12.96,13.25,114523,0
2014-06-10,13.29,13.35,12.87,13.01,83500,0
2014-06-11,13,13.15,12.09,12.23,183769,0
2014-06-12,12.08,12.64,12,12.31,225436,0
2014-06-13,12.4,12.4,11.77,12.05,235194,0
2014-06-16,12.04,12.28,11.52,12.04,206271,0
2014-06-17,11.95,12.35,11.91,12.18,96891,0
2014-06-18,12.18,12.96,12,12.87,274990,0
2014-06-19,13.05,14.33,13.01,13.37,381395,0
2014-06-20,13.46,13.7,13.32,13.43,368274,0
2014-06-23,13.41,14.31,13.41,14.11,271269,0
2014-06-24,14.27,15.41,14.18,14.38,386486,0
2014-06-25,14.3,14.6,13.81,14.23,87334,0
2014-06-26,14.24,14.52,13.6,14.37,93325,0
2014-06-27,14.39,14.4,13.26,13.26,899470,0
2014-06-30,13.5,13.59,12.54,12.84,322595,0
2014-07-01,13.01,13.45,12.7,13.07,212954,0
2014-07-02,13.11,13.14,12.75,12.86,146700,0
2014-07-03,12.84,13.03,12.7,12.78,86662,0
2014-07-07,12.79,12.92,12.16,12.24,154506,0
2014-07-08,12.17,12.22,11.59,11.8,334121,0
2014-07-09,11.81,12.25,11.38,11.71,307022,0
2014-07-10,11.52,11.66,10.94,11.32,303409,0
2014-07-11,11.3,11.51,10.93,11.18,199249,0
2014-07-14,11.28,11.32,10.93,10.97,144403,0
2014-07-15,11.03,11.22,9.93,10.45,495457,0
2014-07-16,10.46,10.5,9.91,9.94,338894,0
2014-07-17,9.94,10.21,9.43,9.5,330170,0
2014-07-18,9.46,9.59,8.88,9.39,399853,0
2014-07-21,9.38,9.57,8.76,9.55,745372,0
2014-07-22,9.57,10.09,9.57,10.01,363129,0
2014-07-23,9.99,10.02,9.78,9.94,271016,0
2014-07-24,10,10.27,9.86,10.01,175420,0
2014-07-25,9.93,10.1,9.86,10.03,194213,0
2014-07-28,9.99,10.38,9.89,10.21,586296,0
2014-07-29,10.28,10.47,10.05,10.22,460515,0
2014-07-30,11.97,13.09,11.55,13.01,2061891,0
2014-07-31,12.95,12.95,11.67,11.91,516885,0
2014-08-01,12.05,12.16,11.66,11.92,166794,0
2014-08-04,11.86,12.24,11.56,12.21,212294,0
2014-08-05,12.22,12.28,11.72,12.13,201465,0
2014-08-06,12.01,12.25,11.49,11.7,480307,0
2014-08-07,11.75,11.75,10.83,11.38,333717,0
2014-08-08,11.38,11.44,10.94,11.02,170195,0
2014-08-11,11,11.02,10.6,10.65,195678,0
2014-08-12,10.67,10.73,10.46,10.62,199592,0
2014-08-13,10.75,11.06,10.64,10.95,232332,0
2014-08-14,10.9,11.07,10.82,11.02,112136,0
2014-08-15,11.1,11.13,10.88,11.07,107090,0
2014-08-18,11.2,11.42,11.07,11.34,231944,0
2014-08-19,11.31,11.42,11.05,11.13,101915,0
2014-08-20,11.08,11.11,10.75,10.99,101614,0
2014-08-21,10.96,11.07,10.57,10.68,161696,0
2014-08-22,10.69,10.8,10.25,10.36,141338,0
2014-08-25,10.44,10.44,9.65,9.72,223072,0
2014-08-26,9.77,9.81,9.51,9.79,237422,0
2014-08-27,9.79,9.8,9.55,9.7,216646,0
2014-08-28,9.67,10.05,9.51,10.01,700784,0
2014-08-29,10.01,10.31,9.6,9.74,350714,0
2014-09-02,9.81,9.94,9.65,9.87,139988,0
2014-09-03,9.9,9.92,9.65,9.75,221682,0
2014-09-04,9.8,9.85,9.5,9.54,86276,0
2014-09-05,9.55,9.64,9.42,9.61,109351,0
2014-09-08,9.55,9.77,9.5,9.71,156161,0
2014-09-09,9.7,9.93,9.53,9.81,206191,0
2014-09-10,9.82,9.92,9.67,9.91,182396,0
2014-09-11,9.88,10.96,9.86,10.92,489989,0
2014-09-12,10.92,11.55,10.81,11.49,432147,0
2014-09-15,11.45,11.57,10.83,10.91,212156,0
2014-09-16,10.73,10.94,10.61,10.81,97078,0
2014-09-17,10.85,11.4,10.83,11.2,388131,0
2014-09-18,11.28,11.97,11.28,11.65,229698,0
2014-09-19,11.67,11.98,11.47,11.65,216998,0
2014-09-22,11.59,11.82,11.49,11.69,152024,0
2014-09-23,11.64,12.39,11.62,12.19,335516,0
2014-09-24,12.23,12.63,12.09,12.34,412013,0
2014-09-25,12.41,12.48,11.86,12.15,202553,0
2014-09-26,12.3,12.47,11.68,11.82,278967,0
2014-09-29,11.5,11.73,10.89,11.64,575781,0
2014-09-30,11.66,11.84,11.38,11.73,284626,0
2014-10-01,11.68,11.71,11.22,11.32,227034,0
2014-10-02,11.62,11.62,10.48,11.07,909422,0
2014-10-03,11.1,11.48,10.97,11.09,300963,0
2014-10-06,11.09,11.09,10.35,10.64,193992,0
2014-10-07,10.55,10.55,10.27,10.32,145319,0
2014-10-08,10.29,10.3,9.68,10.17,361313,0
2014-10-09,10.16,10.16,9.7,9.85,424780,0
2014-10-10,9.77,9.84,9.24,9.3,294161,0
2014-10-13,9.22,9.51,9.03,9.05,364785,0
2014-10-14,9.01,9.57,8.9,9.16,363597,0
2014-10-15,8.9,9.65,8.76,9.63,555688,0
2014-10-16,9.5,10.18,9.5,9.98,369212,0
2014-10-17,10.17,10.36,9.95,10.02,247739,0
2014-10-20,9.97,10.1,9.87,10.01,196828,0
2014-10-21,10.15,10.27,9.87,10.23,294032,0
2014-10-22,10.28,10.53,10,10.24,287722,0
2014-10-23,10.28,10.54,10.08,10.19,395696,0
2014-10-24,12.44,12.44,10.22,10.96,2327224,0
2014-10-27,10.89,11.49,10.87,11.3,626873,0
2014-10-28,11.38,11.58,10.61,11.23,692375,0
2014-10-29,11.13,11.43,10.91,11.42,622772,0
2014-10-30,11.42,11.51,11,11.37,403204,0
2014-10-31,11.37,11.7,11.18,11.46,448617,0
2014-11-03,11.46,12.08,11.46,11.69,318184,0
2014-11-04,11.69,11.79,11.51,11.57,126114,0
2014-11-05,11.94,11.94,11.44,11.62,174175,0
2014-11-06,11.64,11.94,11.59,11.87,135294,0
2014-11-07,11.86,12.34,11.86,12.12,171812,0
2014-11-10,12.18,12.65,12.15,12.5,408355,0
2014-11-11,12.5,12.67,12.45,12.6,235313,0
2014-11-12,12.6,13.24,12.6,13.09,377943,0
2014-11-13,13.24,13.46,12.95,13.19,187785,0
2014-11-14,13.2,13.33,13.14,13.32,94912,0
2014-11-17,13.37,13.42,12.83,13.04,183290,0
2014-11-18,13.05,13.31,12.43,12.84,270166,0
2014-11-19,12.97,14.22,12.89,13.53,1059043,0
2014-11-20,13.5,14.43,13.42,14.23,482687,0
2014-11-21,14.4,15,14.09,14.7,752445,0
2014-11-24,14.75,15,14.49,14.94,353300,0
2014-11-25,14.9,15,14.46,14.62,255926,0
2014-11-26,14.67,14.8,14.3,14.55,237452,0
2014-11-28,14.59,14.59,14.03,14.06,99455,0
2014-12-01,14,14.02,13.47,13.98,338266,0
2014-12-02,13.94,14.07,13.8,13.86,124195,0
2014-12-03,13.83,14.25,13.81,14.1,177425,0
2014-12-04,14.06,14.44,13.95,14.26,129822,0
2014-12-05,14.26,14.53,14.22,14.52,135859,0
2014-12-08,14.43,14.59,13.84,13.93,253660,0
2014-12-09,13.72,14.5,13.71,14.47,96438,0
2014-12-10,14.48,14.49,14.14,14.23,110203,0
2014-12-11,14.46,15.16,14.28,14.93,562307,0
2014-12-12,14.83,14.98,14.79,14.81,104660,0
2014-12-15,14.89,14.94,14.54,14.62,105904,0
2014-12-16,14.6,14.8,14.5,14.67,97332,0
2014-12-17,14.64,15.73,14.64,15.53,601213,0
2014-12-18,15.77,15.94,15,15.58,731882,0
2014-12-19,15.65,16.59,15.6,16.18,659691,0
2014-12-22,16.1,16.41,16.02,16.21,208372,0
2014-12-23,16.26,16.98,16.12,16.92,313660,0
2014-12-24,16.96,17,16.61,17,87879,0
2014-12-26,16.9,17,16.37,16.75,145819,0
2014-12-29,16.68,16.97,16.25,16.85,206424,0
2014-12-30,16.55,16.57,15.68,16.23,335065,0
2014-12-31,16.25,16.48,15.99,16.14,195177,0
2015-01-02,16.27,16.27,15.51,16.04,230783,0
2015-01-05,16,16.36,15.67,16.08,206830,0
2015-01-06,16.13,16.16,15.17,15.71,177398,0
2015-01-07,15.71,15.89,15.65,15.7,93659,0
2015-01-08,15.69,16.25,15.46,15.96,341043,0
2015-01-09,16,16.71,15.87,16.44,268258,0
2015-01-12,16.4,16.69,16.25,16.49,463484,0
2015-01-13,16.7,16.84,16.01,16.27,205313,0
2015-01-14,16.15,16.34,15.96,16.03,74322,0
2015-01-15,16.17,16.17,14.78,15.12,465638,0
2015-01-16,15.14,15.53,15.14,15.4,115833,0
2015-01-20,15.4,15.4,14.85,14.99,147050,0
2015-01-21,15,15.09,14.59,14.82,347260,0
2015-01-22,14.88,16.18,14.76,15.96,384794,0
2015-01-23,16.01,16.14,15.57,15.79,194913,0
2015-01-26,15.79,16.42,15.25,15.97,669047,0
2015-01-27,15.73,16.22,15.7,15.87,188768,0
2015-01-28,15.94,15.98,15.1,15.2,215643,0
2015-01-29,15.28,15.33,14.94,15.01,88877,0
2015-01-30,14.89,15.01,14.17,14.73,307243,0
2015-02-02,14.88,14.88,14.14,14.27,174897,0
2015-02-03,14.31,14.67,14.28,14.4,203632,0
2015-02-04,14.25,14.75,14.22,14.58,587827,0
2015-02-05,14.7,15.71,14.65,15.42,418738,0
2015-02-06,15.5,15.69,14.88,15.02,451115,0
2015-02-09,14.97,15.35,14.87,14.95,145293,0
2015-02-10,15.02,15.14,14.72,14.97,137210,0
2015-02-11,14.97,15.4,14.36,14.73,258473,0
2015-02-12,14.83,16.02,14.83,16,489911,0
2015-02-13,16,16.28,15.64,16.07,300575,0
2015-02-17,16.07,16.53,15.55,16.48,199536,0
2015-02-18,16.55,17.19,16.39,17.06,252681,0
2015-02-19,16.98,17.23,16.75,16.85,139680,0
2015-02-20,16.75,17.57,16.56,17.51,326023,0
2015-02-23,17.59,17.59,16.8,17.37,200180,0
2015-02-24,17.54,18.15,17.26,17.88,886109,0
2015-02-25,19.9,20.59,19.09,19.67,2385586,0
2015-02-26,19.13,20,18.66,18.99,792996,0
2015-02-27,18.84,19.41,18.8,18.83,368267,0
2015-03-02,18.9,19.49,18.84,19.22,740200,0
2015-03-03,19.28,19.28,18.8,19.08,314400,0
2015-03-04,19.08,19.55,18.6,19.52,211400,0
2015-03-05,19.48,19.5,19.03,19.12,209100,0
2015-03-06,19,19.48,18.93,19.04,217000,0
2015-03-09,18.98,19.19,18.9,19.1,228900,0
2015-03-10,18.86,18.9,18.06,18.18,371200,0
2015-03-11,18.09,18.28,17.54,18.19,300000,0
2015-03-12,18.21,18.75,18.17,18.4,343800,0
2015-03-13,18.42,18.44,18,18.03,199400,0
2015-03-16,18.03,18.07,17.72,18.03,200800,0
2015-03-17,17.99,18.27,17.8,18.1,167800,0
2015-03-18,18.11,18.6,17.87,18.2,242500,0
2015-03-19,18.11,18.47,18.06,18.39,261300,0
2015-03-20,18.49,18.58,18,18.18,235000,0
2015-03-23,18.13,18.55,18,18.09,140000,0
2015-03-24,18.03,18.27,17.91,18.03,99400,0
2015-03-25,17.96,18,17.47,17.57,194700,0
2015-03-26,17.5,17.92,17.41,17.63,149800,0
2015-03-27,17.59,17.95,17.47,17.5,157700,0
2015-03-30,17.62,18.08,17.58,17.98,181200,0
2015-03-31,17.89,18.14,17.84,17.92,93900,0
2015-04-01,18.52,18.52,17.1,17.43,267400,0
2015-04-02,17.49,17.95,17.2,17.31,188600,0
2015-04-06,17.27,17.39,17.06,17.27,204100,0
2015-04-07,17.3,17.64,17.2,17.41,253804,0
2015-04-08,17.58,18.34,17.58,17.68,160600,0
2015-04-09,17.84,17.87,17.2,17.33,129525,0
2015-04-10,17.41,17.5,16.81,17.34,209400,0
2015-04-13,17.34,17.37,16.57,16.77,395100,0
2015-04-14,16.87,16.95,16.62,16.84,165100,0
2015-04-15,16.94,17.37,16.77,17.2,249275,0
2015-04-16,17.83,18.1,17.49,18.07,382284,0
2015-04-17,17.95,18.38,17.56,18.15,338900,0
2015-04-20,18.13,18.35,17.84,18,222273,0
2015-04-21,18,18.3,17.54,17.59,199567,0
2015-04-22,17.58,17.58,17.2,17.36,93978,0
2015-04-23,17.32,17.73,17.23,17.55,155200,0
2015-04-24,17.55,17.81,17.11,17.29,329900,0
2015-04-27,17.39,17.63,16.81,17.12,267000,0
2015-04-28,17.17,17.76,17.03,17.64,205900,0
2015-04-29,17.54,18.24,17.52,17.76,363000,0
2015-04-30,17.63,17.75,17.41,17.47,313900,0
2015-05-01,17.62,17.79,17.21,17.51,422900,0
2015-05-04,17.73,18.26,17.53,18.16,469200,0
2015-05-05,18.22,18.68,17.33,18.44,994900,0
2015-05-06,18.05,18.05,16.32,16.98,1498691,0
2015-05-07,17,17.12,16.86,16.92,370649,0
2015-05-08,17.2,17.83,17.06,17.22,379700,0
2015-05-11,17.25,17.71,16.97,17.06,485300,0
2015-05-12,17.17,18.15,16.73,18.09,847748,0
2015-05-13,18.18,18.57,17.66,17.91,451100,0
2015-05-14,18.04,18.15,17.56,17.67,374200,0
2015-05-15,17.67,17.69,17.01,17.18,606991,0
2015-05-18,17.12,17.78,16.68,17.02,926065,0
2015-05-19,17.16,17.19,16.61,16.75,719600,0
2015-05-20,16.8,17.29,16.8,17.09,611700,0
2015-05-21,17.04,17.43,16.95,17.23,457600,0
2015-05-22,17.15,17.65,17.15,17.4,730600,0
2015-05-26,16.95,17.5,16.95,17,460269,0
2015-05-27,16.95,17.36,16.84,17.27,447200,0
2015-05-28,17.23,17.29,16.87,17.22,321723,0
2015-05-29,17.24,17.42,17.1,17.25,585300,0
2015-06-01,17.43,17.47,16.93,17.11,469700,0
2015-06-02,17.09,17.42,16.91,17.38,376041,0
2015-06-03,17.37,17.58,17.05,17.06,407100,0
2015-06-04,16.99,17.31,16.96,17.29,271400,0
2015-06-05,17.25,18.64,17.06,18.37,612000,0
2015-06-08,18.41,19.21,18.29,18.54,887700,0
2015-06-09,18.04,18.51,17.77,18.16,693543,0
2015-06-10,18.3,18.37,17.98,18.05,558484,0
2015-06-11,18.04,18.24,17.02,17.2,639287,0
2015-06-12,17.22,17.27,16.77,16.78,505600,0
2015-06-15,16.71,17.06,16.05,17.05,622500,0
2015-06-16,17,17.14,16.71,17.06,368600,0
2015-06-17,17.07,17.44,16.95,17.02,310400,0
2015-06-18,17.01,17.11,16.39,16.63,654800,0
2015-06-19,16.66,16.72,15.81,16.08,1349000,0
2015-06-22,16.41,16.61,16.1,16.52,616700,0
2015-06-23,16.58,17.06,16.42,16.77,370924,0
2015-06-24,16.7,16.84,16.43,16.47,258400,0
2015-06-25,16.6,16.78,16.19,16.48,261900,0
2015-06-26,16.49,16.51,15.69,15.87,1656900,0
2015-06-29,15.66,15.77,14.85,14.89,518900,0
2015-06-30,15.01,15.03,14.78,14.96,322573,0
2015-07-01,15,15.1,14.84,15,414900,0
2015-07-02,15,15.03,14.66,15.01,235600,0
2015-07-06,14.92,15.22,14.88,15.06,288500,0
2015-07-07,15.1,15.1,14.57,14.85,390900,0
2015-07-08,14.87,15.16,14.73,14.9,362500,0
2015-07-09,15.1,15.23,14.84,14.92,234900,0
2015-07-10,15.05,15.11,14.78,14.99,215100,0
2015-07-13,15.06,15.45,15,15.43,262800,0
2015-07-14,15.38,15.58,15.33,15.56,122272,0
2015-07-15,15.58,15.6,15.35,15.51,353380,0
2015-07-16,15.55,15.77,15.38,15.73,279300,0
2015-07-17,15.75,16.33,15.67,16.25,370800,0
2015-07-20,16.25,16.49,15.82,16.31,579600,0
2015-07-21,16.27,16.7,16.2,16.63,266000,0
2015-07-22,16.45,16.84,16.45,16.56,216100,0
2015-07-23,16.61,16.89,16.24,16.37,295900,0
2015-07-24,16.33,16.48,16.14,16.4,286100,0
2015-07-27,16.3,16.3,15.73,15.97,367200,0
2015-07-28,16.04,16.04,15.37,15.4,715300,0
2015-07-29,17.94,18.59,17.56,18.38,3974000,0
2015-07-30,18.12,18.49,17.2,17.36,1163100,0
2015-07-31,17.86,17.86,17.24,17.43,705800,0
2015-08-03,17.36,17.47,16.83,17.01,415801,0
2015-08-04,16.98,17.18,16.72,16.94,377600,0
2015-08-05,17.03,17.4,17.02,17.02,338400,0
2015-08-06,17.06,17.06,16.05,16.21,711375,0
2015-08-07,16.03,16.12,15.52,15.65,367800,0
2015-08-10,15.68,15.99,15.66,15.91,203900,0
2015-08-11,15.8,15.96,15.39,15.52,386968,0
2015-08-12,15.48,15.48,14.91,15.35,359600,0
2015-08-13,15.38,15.53,15.08,15.49,347000,0
2015-08-14,15.31,15.43,15.12,15.4,277400,0
2015-08-17,15.33,15.36,15.1,15.24,324200,0
2015-08-18,15.2,15.31,14.73,14.77,556200,0
2015-08-19,14.63,14.77,14.38,14.73,671200,0
2015-08-20,14.69,14.75,14.32,14.36,380500,0
2015-08-21,13.94,14.67,13.69,14.55,457600,0
2015-08-24,13.86,14.74,13.08,14.27,515398,0
2015-08-25,14.5,14.62,13.86,13.94,374100,0
2015-08-26,14.14,14.4,13.84,14.36,349600,0
2015-08-27,14.54,14.55,14.16,14.36,267600,0
2015-08-28,14.34,14.66,14.3,14.59,358500,0
2015-08-31,14.37,14.55,14.27,14.4,417700,0
2015-09-01,14.08,14.41,14.08,14.41,709600,0
2015-09-02,14.48,15.08,14.38,15.06,332300,0
2015-09-03,15.09,15.19,14.7,14.74,250200,0
2015-09-04,14.63,14.86,14.48,14.76,162800,0
2015-09-08,14.95,15,14.66,14.69,378900,0
2015-09-09,14.7,14.7,14.31,14.32,390600,0
2015-09-10,14.33,14.55,14.25,14.5,275876,0
2015-09-11,14.46,14.49,14.17,14.3,146300,0
2015-09-14,14.3,14.37,14.09,14.16,243800,0
2015-09-15,14.15,14.9,14.03,14.9,234400,0
2015-09-16,14.84,14.95,14.58,14.84,243800,0
2015-09-17,14.8,15.06,14.62,14.93,346300,0
2015-09-18,14.77,15.46,14.6,15.33,460100,0
2015-09-21,15.34,15.5,14.81,14.99,278800,0
2015-09-22,14.85,15.03,14.68,14.84,268300,0
2015-09-23,14.85,15.02,14.74,14.93,277900,0
2015-09-24,14.86,14.94,14.52,14.85,203581,0
2015-09-25,14.93,15.08,14.09,14.15,312600,0
2015-09-28,14.15,14.19,13.38,13.63,479999,0
2015-09-29,13.62,14.09,13.5,13.83,262900,0
2015-09-30,14,14.54,13.85,14.53,224600,0
2015-10-01,14.52,14.75,14.01,14.31,423800,0
2015-10-02,14.23,14.82,14,14.74,225400,0
2015-10-05,14.81,15,14.75,14.96,233295,0
2015-10-06,14.87,15.34,14.85,15.25,313200,0
2015-10-07,15.32,15.85,15.24,15.76,209800,0
2015-10-08,15.75,16.27,15.52,16.25,242400,0
2015-10-09,16.29,16.61,16.04,16.39,311500,0
2015-10-12,16.37,16.62,16.22,16.34,145363,0
2015-10-13,16.26,16.41,15.76,15.83,113300,0
2015-10-14,15.87,16.05,15.3,15.34,124400,0
2015-10-15,15.36,15.95,15.28,15.89,216100,0
2015-10-16,15.95,16.05,15.16,15.57,326000,0
2015-10-19,15.52,15.78,15.22,15.7,218800,0
2015-10-20,15.66,15.96,15.555,15.86,72257,0
2015-10-21,15.97,16.02,15.16,15.46,215400,0
2015-10-22,15.51,16.34,15.49,15.8,379700,0
2015-10-23,15.9,16.11,15.77,15.98,285100,0
2015-10-26,15.98,16.42,15.68,16.2,853500,0
2015-10-27,16.16,16.8,15.59,16.53,1111900,0
2015-10-28,16.25,16.25,13.53,14.42,2848300,0
2015-10-29,14.42,15.18,13.88,14.78,772600,0
2015-10-30,14.75,15.67,14.59,15.16,663400,0
2015-11-02,15.26,16.04,15.06,15.84,604295,0
2015-11-03,15.77,16,15.72,15.84,200300,0
2015-11-04,15.9,15.95,15.4,15.71,334830,0
2015-11-05,15.63,15.75,15.26,15.67,284700,0
2015-11-06,15.63,15.95,15.41,15.87,261900,0
2015-11-09,15.77,15.79,15.55,15.58,633200,0
2015-11-10,15.62,15.67,15.43,15.45,406900,0
2015-11-11,15.52,15.55,15.19,15.29,185600,0
2015-11-12,15.2,15.31,14.84,15.07,331200,0
2015-11-13,15,15.12,14.9,15.05,405700,0
2015-11-16,15.05,15.17,14.4,14.78,299600,0
2015-11-17,14.8,14.89,14.36,14.46,400400,0
2015-11-18,14.5,14.71,14.36,14.64,169200,0
2015-11-19,14.61,14.74,14.41,14.5,153800,0
2015-11-20,14.56,14.76,14.43,14.53,116500,0
2015-11-23,14.54,14.56,14.28,14.39,501200,0
2015-11-24,14.35,14.54,14.26,14.41,513500,0
2015-11-25,14.41,14.53,14.31,14.49,273600,0
2015-11-27,14.52,14.8,14.46,14.73,285300,0
2015-11-30,14.73,14.88,14.69,14.75,895200,0
2015-12-01,14.84,15.11,14.68,15,378011,0
2015-12-02,15,15.76,14.83,15.74,786329,0
2015-12-03,15.8,15.95,15.39,15.44,357184,0
2015-12-04,15.44,15.51,15.06,15.35,533300,0
2015-12-07,15.35,15.39,15.05,15.19,503000,0
2015-12-08,15.11,15.6,15,15.24,543151,0
2015-12-09,15.21,15.38,15.07,15.3,630900,0
2015-12-10,15.28,15.84,15.28,15.44,365000,0
2015-12-11,15.2,15.45,14.95,15.11,373000,0
2015-12-14,15.08,15.22,14.68,14.8,337236,0
2015-12-15,14.83,15.33,14.79,15.11,284800,0
2015-12-16,15.19,15.37,15.05,15.29,231900,0
2015-12-17,15.64,15.95,15.45,15.76,589500,0
2015-12-18,15.74,16,15.69,15.94,427100,0
2015-12-21,15.97,16.1,15.7,15.85,873700,0
2015-12-22,15.9,16.48,15.89,16.46,863811,0
2015-12-23,16.5,16.64,16.37,16.52,569100,0
2015-12-24,16.56,16.67,16.46,16.51,154722,0
2015-12-28,16.45,16.63,16.35,16.54,228440,0
2015-12-29,16.58,16.73,16.44,16.63,160396,0
2015-12-30,16.56,16.97,16.47,16.66,418378,0
2015-12-31,16.65,16.69,16.38,16.45,247729,0
2016-01-04,16.16,16.16,15.55,16.02,489193,0
2016-01-05,16.12,16.94,15.84,16.06,463321,0
2016-01-06,15.84,16.03,15.62,15.7,252006,0
2016-01-07,15.38,15.59,15.13,15.23,398552,0
2016-01-08,15.25,15.5,14.94,15.15,473979,0
2016-01-11,15.21,15.37,14.9001,15.19,248539,0
2016-01-12,15.35,15.59,15.18,15.4,264324,0
2016-01-13,15.73,15.73,14.6522,14.74,387763,0
2016-01-14,14.77,15.12,14.22,14.98,253259,0
2016-01-15,14.6,14.69,14.05,14.47,215416,0
2016-01-19,14.6,14.6,13.83,14.04,303200,0
2016-01-20,13.91,14.47,13.6,14.28,374047,0
2016-01-21,14.3,14.73,14.07,14.54,187304,0
2016-01-22,14.74,14.97,14.63,14.84,252614,0
2016-01-25,14.75,14.785,14.25,14.39,258871,0
2016-01-26,14.39,14.44,13.665,13.79,506253,0
2016-01-27,13.7,13.79,13.45,13.54,564394,0
2016-01-28,13.7,13.754,13.27,13.31,226657,0
2016-01-29,13.4,13.55,13.19,13.49,318387,0
2016-02-01,13.66,14.02,13.23,13.81,363710,0
2016-02-02,13.61,13.61,13.36,13.49,318885,0
2016-02-03,13.53,13.535,13.09,13.39,224045,0
2016-02-04,13.4,13.8399,13.295,13.73,309153,0
2016-02-05,13.88,13.89,13.11,13.15,477975,0
2016-02-08,12.78,12.84,12.13,12.36,495124,0
2016-02-09,12.19,12.65,11.97,12.05,299294,0
2016-02-10,12.18,12.53,12.06,12.35,515884,0
2016-02-11,12.09,12.33,11.79,11.87,489774,0
2016-02-12,11.92,12.39,11.72,12.15,481128,0
2016-02-16,12.27,12.6,12.1,12.58,220537,0
2016-02-17,12.65,13.37,12.63,13.16,336126,0
2016-02-18,13.17,13.44,13.01,13.34,264422,0
2016-02-19,13.46,13.77,13.24,13.63,415008,0
2016-02-22,13.8,13.98,13.58,13.88,314325,0
2016-02-23,13.73,13.9668,13.51,13.67,580652,0
2016-02-24,14.48,16.365,14.48,16.08,4166215,0
2016-02-25,16.1,16.3438,15.81,16.3,867554,0
2016-02-26,16.42,16.57,16.17,16.36,614950,0
2016-02-29,16.35,16.5902,16.26,16.49,539335,0
2016-03-01,16.64,16.965,16.53,16.91,409189,0
2016-03-02,16.85,17.75,16.67,17.5,914493,0
2016-03-03,17.5,17.7,17.3895,17.52,644322,0
2016-03-04,17.58,18,17.4801,17.87,709261,0
2016-03-07,17.84,18.24,17.65,18.24,822105,0
2016-03-08,18.2,18.24,16.845,16.98,1172329,0
2016-03-09,17.02,17.4,17.01,17.23,592684,0
2016-03-10,17.27,17.67,16.38,16.7,683904,0
2016-03-11,16.91,17.095,16.64,17.05,446214,0
2016-03-14,17.05,17.5,17.04,17.35,459917,0
2016-03-15,17.1,17.1,16.22,16.25,387011,0
2016-03-16,16.25,16.5299,16.23,16.4,237453,0
2016-03-17,16.35,16.87,16.13,16.73,410482,0
2016-03-18,16.88,17.29,16.66,17.25,531611,0
2016-03-21,17.18,17.48,17.1,17.24,361076,0
2016-03-22,17.15,17.47,17.15,17.35,234173,0
2016-03-23,17.3,17.3,16.59,17.02,636646,0
2016-03-24,16.92,17.52,16.8975,17.5,434368,0
2016-03-28,17.62,17.83,17.28,17.58,375947,0
2016-03-29,17.54,18.08,17.4658,17.92,426544,0
2016-03-30,18.09,18.24,17.78,18.07,294445,0
2016-03-31,18.06,18.41,17.83,18.28,670270,0
2016-04-01,18.13,18.31,17.912,18.26,293813,0
2016-04-04,18.37,18.88,18.29,18.69,654715,0
2016-04-05,18.69,19.16,18.5,19.11,760906,0
2016-04-06,19.06,19.12,18.53,19.07,378578,0
2016-04-07,18.99,19.45,18.87,19.11,325660,0
2016-04-08,18.78,18.8948,18.2,18.65,486374,0
2016-04-11,18.72,18.88,18.45,18.6,337049,0
2016-04-12,18.87,19.18,18.6701,19.06,638724,0
2016-04-13,19.16,19.73,19.16,19.66,777232,0
2016-04-14,19.6,20,19.6,19.88,690301,0
2016-04-15,19.8,19.85,18.995,19.34,779154,0
2016-04-18,19.35,19.69,19.18,19.58,380149,0
2016-04-19,19.65,19.86,19.5,19.63,499517,0
2016-04-20,19.75,20.21,19.68,20.13,606945,0
2016-04-21,20.21,20.37,19.974,20.08,311658,0
2016-04-22,19.94,20.25,19.74,20.18,314635,0
2016-04-25,20.2,20.29,19.58,19.81,464646,0
2016-04-26,19.89,19.94,19.65,19.85,376271,0
2016-04-27,19.9,19.99,19.27,19.43,654139,0
2016-04-28,19.43,19.61,19.27,19.38,715693,0
2016-04-29,19.32,19.46,18.84,19.37,622873,0
2016-05-02,19.47,19.7,19,19.67,694149,0
2016-05-03,19.63,19.99,19.38,19.69,892622,0
2016-05-04,16.85,17.65,14.9,15.04,5519243,0
2016-05-05,15.11,15.62,14.96,14.98,1450875,0
2016-05-06,14.95,15.03,13.98,14.15,1738733,0
2016-05-09,14.19,14.95,14.06,14.69,1290481,0
2016-05-10,14.72,14.83,14.13,14.51,895856,0
2016-05-11,14.51,14.7,14.31,14.45,593650,0
2016-05-12,14.54,14.555,13.99,14.25,514348,0
2016-05-13,14.3,14.77,14.27,14.31,512567,0
2016-05-16,14.3,14.3887,13.97,14.31,984335,0
2016-05-17,14.25,14.57,14.11,14.13,682313,0
2016-05-18,14.07,14.26,13.91,13.98,849327,0
2016-05-19,13.96,14.21,13.96,13.99,458703,0
2016-05-20,14.09,14.73,14,14.61,618804,0
2016-05-23,14.56,14.97,14.56,14.65,369793,0
2016-05-24,14.7,15.19,14.7,15.02,599831,0
2016-05-25,15.05,15.44,15.01,15.25,635966,0
2016-05-26,14.5,14.5,13.51,14.18,1862443,0
2016-05-27,14.21,14.93,14.19,14.69,716216,0
2016-05-31,14.69,14.86,14.34,14.65,357006,0
2016-06-01,14.68,14.95,14.41,14.9,359045,0
2016-06-02,14.91,15.07,14.77,14.99,271593,0
2016-06-03,14.85,14.95,14.65,14.68,342069,0
2016-06-06,14.62,14.87,14.56,14.72,506437,0
2016-06-07,14.7,14.85,14.59,14.72,583336,0
2016-06-08,14.7,14.81,14.63,14.65,495705,0
2016-06-09,14.62,14.795,14.49,14.5,369719,0
2016-06-10,14.39,14.39,14.06,14.1,317812,0
2016-06-13,14.1,14.14,13.8,13.85,415706,0
2016-06-14,13.89,13.99,13.64,13.8,414430,0
2016-06-15,13.82,14.12,13.82,14.01,477835,0
2016-06-16,13.87,14.02,13.69,13.94,410296,0
2016-06-17,13.9,14.1,13.595,13.71,786524,0
2016-06-20,13.92,14.19,13.78,14.05,444727,0
2016-06-21,14.14,14.31,13.86,13.96,280103,0
2016-06-22,14.07,14.14,13.63,13.67,347119,0
2016-06-23,13.78,14.11,13.7,13.94,575038,0
2016-06-24,13.5,13.63,13.25,13.41,1923765,0
2016-06-27,13.15,13.25,12.46,12.61,720595,0
2016-06-28,12.76,13.02,12.7,12.89,465046,0
2016-06-29,13.06,13.37,12.95,13.32,259630,0
2016-06-30,13.34,13.67,13.31,13.65,757909,0
2016-07-01,13.62,13.87,13.56,13.7,338669,0
2016-07-05,13.59,13.7,13.505,13.64,338195,0
2016-07-06,13.52,13.84,13.36,13.79,375591,0
2016-07-07,13.84,13.95,13.65,13.76,294128,0
2016-07-08,13.87,14.16,13.77,13.89,430024,0
2016-07-11,13.89,14.1,13.89,14.01,313896,0
2016-07-12,14.07,14.27,13.98,14.12,482454,0
2016-07-13,14.18,14.22,13.82,13.9,315571,0
2016-07-14,13.97,14.06,13.9,13.95,196369,0
2016-07-15,14.04,14.04,13.79,13.92,190975,0
2016-07-18,13.91,14.05,13.84,14,241874,0
2016-07-19,14.03,14.2399,13.95,13.97,309256,0
2016-07-20,14.48,14.6,14.29,14.43,815086,0
2016-07-21,14.41,14.54,14.02,14.15,515859,0
2016-07-22,14.14,14.15,13.94,14.07,339282,0
2016-07-25,14,14.09,13.93,13.99,328508,0
2016-07-26,13.93,13.93,13.66,13.75,360169,0
2016-07-27,13.8,14.22,13.7376,14.15,783459,0
2016-07-28,14.25,14.296,13.99,14.04,382812,0
2016-07-29,14.04,14.25,13.861,14.12,796237,0
2016-08-01,14.12,14.23,14.02,14.2,665416,0
2016-08-02,14.2,14.24,13.29,13.67,1175283,0
2016-08-03,9.5,9.7,9,9.2,11753737,0
2016-08-04,9.27,9.87,9.25,9.69,2644418,0
2016-08-05,9.72,9.85,9.59,9.69,1206581,0
2016-08-08,9.72,9.83,9.65,9.7,987087,0
2016-08-09,9.72,9.95,9.7,9.79,1065708,0
2016-08-10,9.81,9.85,9.51,9.52,625945,0
2016-08-11,9.54,9.71,9.48,9.68,1124679,0
2016-08-12,9.66,9.7,9.56,9.63,439556,0
2016-08-15,9.69,9.8,9.58,9.65,1579780,0
2016-08-16,9.44,9.45,9.145,9.21,1112030,0
2016-08-17,9.25,9.35,9.04,9.05,733579,0
2016-08-18,9.08,9.2,9.0124,9.17,943673,0
2016-08-19,9.17,9.27,9.08,9.09,494124,0
2016-08-22,9.05,9.25,9.0149,9.05,695384,0
2016-08-23,9.06,9.18,9.03,9.07,445494,0
2016-08-24,9.07,9.13,8.81,8.83,501576,0
2016-08-25,8.79,9.02,8.78,8.82,644681,0
2016-08-26,8.86,9.02,8.82,8.9,534221,0
2016-08-29,8.89,8.9816,8.82,8.85,555883,0
2016-08-30,8.86,8.98,8.63,8.64,950106,0
2016-08-31,8.67,8.68,8.44,8.5,953529,0
2016-09-01,8.47,8.65,8.32,8.61,955560,0
2016-09-02,8.67,8.69,8.46,8.65,484065,0
2016-09-06,8.65,9.12,8.62,9.05,989187,0
2016-09-07,9.07,9.31,9.07,9.22,805751,0
2016-09-08,9.18,9.2316,9,9.08,333850,0
2016-09-09,9.02,9.074,8.78,8.82,641313,0
2016-09-12,8.31,8.45,8.04,8.39,1781713,0
2016-09-13,8.24,8.36,8.18,8.34,740493,0
2016-09-14,8.38,8.46,8.19,8.31,651330,0
2016-09-15,8.28,8.64,8.27,8.62,669784,0
2016-09-16,8.57,8.635,8.45,8.56,873791,0
2016-09-19,8.58,8.64,8.31,8.36,290118,0
2016-09-20,8.37,8.4441,8.21,8.35,433090,0
2016-09-21,8.38,8.6,8.35,8.49,450733,0
2016-09-22,8.52,8.57,8.45,8.51,1025108,0
2016-09-23,8.52,8.55,8.47,8.5,696143,0
2016-09-26,8.41,8.465,8.18,8.19,476377,0
2016-09-27,8.16,8.37,8.11,8.35,282172,0
2016-09-28,8.35,8.415,8.18,8.41,342367,0
2016-09-29,8.43,8.46,8.25,8.27,789288,0
2016-09-30,8.27,8.365,8.09,8.28,886107,0
2016-10-03,8.28,8.46,8.28,8.45,515721,0
2016-10-04,8.47,8.55,8.38,8.45,352053,0
2016-10-05,8.44,8.53,8.39,8.46,420269,0
2016-10-06,8.43,8.46,8.25,8.3,328197,0
2016-10-07,8.29,8.358,8.19,8.24,281961,0
2016-10-10,8.3,8.51,8.26,8.5,310930,0
2016-10-11,8.44,8.44,8.1,8.2,425149,0
2016-10-12,8.19,8.29,8.03,8.25,327122,0
2016-10-13,8.2,8.22,8.01,8.09,506631,0
2016-10-14,8.1,8.13,7.85,7.94,560461,0
2016-10-17,7.95,8.2,7.91,8,315094,0
2016-10-18,8.1,8.19,7.99,8.09,188755,0
2016-10-19,8.12,8.17,8,8.1,273223,0
2016-10-20,8.1,8.15,7.93,8.1,339032,0
2016-10-21,8.02,8.13,7.96,8.09,367049,0
2016-10-24,8.13,8.205,8.08,8.2,229077,0
2016-10-25,8.17,8.215,7.97,8,399116,0
2016-10-26,7.95,8.03,7.8,7.81,395828,0
2016-10-27,7.87,7.87,7.6,7.64,480144,0
2016-10-28,7.56,7.762,7.5,7.58,374651,0
2016-10-31,7.57,7.67,7.46,7.66,402426,0
2016-11-01,7.66,7.71,7.425,7.53,381388,0
2016-11-02,7.53,7.61,7.35,7.4,517462,0
2016-11-03,6.21,6.9307,6.12,6.23,2559587,0
2016-11-04,6.23,6.52,6.22,6.37,825105,0
2016-11-07,6.5,6.85,6.43,6.48,1006146,0
2016-11-08,6.42,6.74,6.33,6.61,769795,0
2016-11-09,6.5,7.23,6.44,7.19,614170,0
2016-11-10,7.43,7.9,7.31,7.61,980002,0
2016-11-11,7.64,7.96,7.51,7.91,424379,0
2016-11-14,7.94,8.08,7.71,7.75,459410,0
2016-11-15,7.75,7.81,7.5976,7.72,237895,0
2016-11-16,7.71,7.94,7.7,7.93,277829,0
2016-11-17,7.96,8.06,7.85,7.97,357973,0
2016-11-18,7.99,8.03,7.91,8.01,225167,0
2016-11-21,8.01,8.055,7.95,8.01,361667,0
2016-11-22,8.03,8.05,7.97,8.05,189163,0
2016-11-23,7.98,8.02,7.935,8.01,220092,0
2016-11-25,7.97,7.99,7.87,7.91,78232,0
2016-11-28,7.91,7.9511,7.73,7.74,230631,0
2016-11-29,7.74,7.78,7.57,7.67,315347,0
2016-11-30,7.69,7.6993,7.43,7.55,351564,0
2016-12-01,7.54,7.79,7.35,7.44,285427,0
2016-12-02,7.41,7.5,7.285,7.39,283030,0
2016-12-05,7.46,7.66,7.46,7.61,337029,0
2016-12-06,7.63,7.83,7.51,7.8,335539,0
2016-12-07,7.79,8.09,7.79,7.99,478773,0
2016-12-08,7.99,8.15,7.92,8.09,387961,0
2016-12-09,8.1,8.12,8,8.06,387908,0
2016-12-12,8.06,8.13,7.85,7.91,275877,0
2016-12-13,7.96,8.05,7.865,7.92,390826,0
2016-12-14,7.9,8.05,7.83,7.92,403578,0
2016-12-15,7.9,8.04,7.78,7.89,261016,0
2016-12-16,7.96,8.14,7.96,8,533082,0
2016-12-19,8,8.05,7.89,7.94,299923,0
2016-12-20,7.99,8.05,7.88,7.95,224491,0
2016-12-21,7.95,8,7.85,7.87,315747,0
2016-12-22,7.9,7.91,7.56,7.6,521946,0
2016-12-23,7.61,7.7,7.55,7.6,309858,0
2016-12-27,7.6,7.89,7.6,7.71,421374,0
2016-12-28,7.71,7.78,7.48,7.55,281627,0
2016-12-29,7.54,7.67,7.45,7.46,409702,0
2016-12-30,7.48,7.48,7.345,7.42,488016,0
2017-01-03,7.5,7.72,7.4,7.52,716372,0
2017-01-04,7.57,7.77,7.57,7.6,572869,0
2017-01-05,7.58,7.84,7.471,7.83,374693,0
2017-01-06,7.87,7.91,7.605,7.73,353137,0
2017-01-09,7.74,7.79,7.655,7.72,191734,0
2017-01-10,7.69,7.83,7.58,7.65,332931,0
2017-01-11,7.64,7.78,7.56,7.74,380123,0
2017-01-12,7.74,7.74,7.59,7.64,200682,0
2017-01-13,7.67,9.16,7.67,8.59,1884256,0
2017-01-17,8.45,8.6014,8.31,8.48,1049146,0
2017-01-18,8.48,8.54,8.38,8.46,496790,0
2017-01-19,8.42,8.73,8.4,8.49,517204,0
2017-01-20,8.5,8.56,8.45,8.52,278566,0
2017-01-23,8.51,8.67,8.37,8.58,348060,0
2017-01-24,8.6,8.63,8.45,8.46,389947,0
2017-01-25,8.55,8.75,8.52,8.74,552736,0
2017-01-26,8.75,8.8312,8.61,8.63,368239,0
2017-01-27,8.65,8.65,8.41,8.46,268961,0
2017-01-30,8.4,8.5,8.29,8.4,235516,0
2017-01-31,8.33,8.5,8.3,8.47,186518,0
2017-02-01,8.5,8.65,8.47,8.55,431346,0
2017-02-02,8.57,8.6402,8.46,8.48,478829,0
2017-02-03,7.94,7.94,7.695,7.84,1706380,0
2017-02-06,7.87,8.02,7.78,7.99,717771,0
2017-02-07,7.98,8.03,7.95,8,424926,0
2017-02-08,7.96,8.07,7.89,8.06,636677,0
2017-02-09,8.08,8.22,8.08,8.21,953861,0
2017-02-10,8.27,8.45,8.27,8.35,748458,0
2017-02-13,8.38,8.4,8.17,8.18,339530,0
2017-02-14,8.18,8.3,8.12,8.21,520620,0
2017-02-15,8.15,8.27,8.14,8.24,570978,0
2017-02-16,8.88,9.05,8.51,8.75,2235012,0
2017-02-17,8.8,8.99,8.7,8.85,951543,0
2017-02-21,8.96,8.96,8.72,8.93,940959,0
2017-02-22,8.92,8.93,8.29,8.33,1184328,0
2017-02-23,8.37,8.65,8.33,8.5,2110589,0
2017-02-24,8.5,8.5815,8.41,8.53,854476,0
2017-02-27,8.59,8.75,8.51,8.74,513883,0
2017-02-28,8.78,8.86,8.6,8.74,523357,0
2017-03-01,8.79,9.03,8.74,8.91,648347,0
2017-03-02,8.9,8.9,8.72,8.75,443541,0
2017-03-03,8.79,8.935,8.75,8.84,692121,0
2017-03-06,8.82,8.85,8.53,8.56,391585,0
2017-03-07,8.55,8.64,8.47,8.55,380326,0
2017-03-08,8.56,8.75,8.54,8.66,260676,0
2017-03-09,8.67,8.67,8.54,8.57,245340,0
2017-03-10,8.65,8.7192,8.55,8.7,347573,0
2017-03-13,8.64,8.76,8.51,8.56,458584,0
2017-03-14,8.52,8.59,8.315,8.39,635799,0
2017-03-15,6.7,6.77,5.96,6.06,6970109,0
2017-03-16,6.1001,6.2,5.75,5.76,3651552,0
2017-03-17,5.81,5.885,5.65,5.8,3479851,0
2017-03-20,5.85,5.86,5.511,5.57,2483909,0
2017-03-21,5.56,5.6,5.42,5.46,1798211,0
2017-03-22,5.46,5.52,5.4,5.47,1787516,0
2017-03-23,5.47,5.65,5.415,5.52,1774072,0
2017-03-24,5.52,5.61,5.46,5.58,1638831,0
2017-03-27,5.51,5.58,5.49,5.51,913068,0
2017-03-28,5.51,5.53,5.39,5.4,999346,0
2017-03-29,5.4,5.7,5.4,5.6,1281588,0
2017-03-30,5.6,5.7,5.55,5.69,923666,0
2017-03-31,5.66,5.98,5.66,5.89,1919721,0
2017-04-03,5.9,5.95,5.63,5.63,1192086,0
2017-04-04,5.63,5.68,5.55,5.66,853357,0
2017-04-05,5.66,5.72,5.47,5.51,1002740,0
2017-04-06,5.49,5.69,5.47,5.69,734276,0
2017-04-07,5.67,5.835,5.62,5.74,724427,0
2017-04-10,5.72,5.7291,5.47,5.47,1070429,0
2017-04-11,5.48,5.73,5.43,5.66,954009,0
2017-04-12,5.62,5.66,5.56,5.58,539449,0
2017-04-13,5.55,5.55,5.41,5.43,1049515,0
2017-04-17,5.42,5.48,5.365,5.45,926716,0
2017-04-18,5.43,5.55,5.39,5.55,664332,0
2017-04-19,5.58,5.81,5.55,5.74,760355,0
2017-04-20,5.77,5.81,5.66,5.7,507292,0
2017-04-21,5.69,5.78,5.635,5.76,449391,0
2017-04-24,5.78,5.91,5.73,5.89,724101,0
2017-04-25,5.94,5.99,5.86,5.9,609116,0
2017-04-26,5.9,5.99,5.83,5.89,756571,0
2017-04-27,5.9,5.94,5.78,5.82,840189,0
2017-04-28,5.8,5.8,5.67,5.71,521088,0
2017-05-01,5.71,5.78,5.61,5.63,1082166,0
2017-05-02,5.6,5.74,5.55,5.59,888825,0
2017-05-03,5.53,5.8,5.53,5.71,1023916,0
2017-05-04,5.45,5.87,5.45,5.75,1491651,0
2017-05-05,5.78,6.025,5.67,5.94,2515938,0
2017-05-08,5.95,6.08,5.93,5.95,1026506,0
2017-05-09,6.02,6.28,6.02,6.18,904490,0
2017-05-10,6.14,6.14,5.84,5.87,725910,0
2017-05-11,5.84,5.89,5.72,5.88,693307,0
2017-05-12,5.88,5.88,5.71,5.74,529859,0
2017-05-15,5.72,5.9,5.71,5.83,534518,0
2017-05-16,5.82,5.83,5.63,5.66,422737,0
2017-05-17,5.67,5.68,5.445,5.46,764682,0
2017-05-18,5.45,5.525,4.85,5.02,2258368,0
2017-05-19,5.01,5.14,4.95,5.05,715023,0
2017-05-22,5.1,5.15,5.03,5.12,550673,0
2017-05-23,5.11,5.19,5.02,5.17,557705,0
2017-05-24,5.18,5.19,4.94,5.04,674809,0
2017-05-25,5.03,5.075,4.96,5.03,536669,0
2017-05-26,4.99,5.03,4.93,5,677184,0
2017-05-30,4.95,5.12,4.86,5.09,1134557,0
2017-05-31,5.1,5.1,4.97,4.98,565147,0
2017-06-01,4.98,5.07,4.95,5.06,607447,0
2017-06-02,5.06,5.19,5.06,5.1,641199,0
2017-06-05,5.1,5.105,5.03,5.07,536566,0
2017-06-06,5.05,5.09,4.94,4.99,457461,0
2017-06-07,4.97,5,4.68,4.69,873964,0
2017-06-08,4.69,4.95,4.61,4.92,721310,0
2017-06-09,4.88,5.17,4.8749,5.11,864140,0
2017-06-12,5.17,5.52,5.17,5.48,1074509,0
2017-06-13,5.58,5.64,5.4679,5.57,358211,0
2017-06-14,5.57,5.58,5.38,5.42,365406,0
2017-06-15,5.42,5.54,5.36,5.53,439549,0
2017-06-16,5.48,5.56,5.45,5.55,435035,0
2017-06-19,5.56,5.71,5.48,5.71,406160,0
2017-06-20,5.69,5.69,5.52,5.58,564267,0
2017-06-21,5.62,5.79,5.49,5.56,420619,0
2017-06-22,5.57,5.69,5.49,5.51,388635,0
2017-06-23,5.5,5.74,5.5,5.72,1354052,0
2017-06-26,5.71,5.79,5.66,5.69,362025,0
2017-06-27,5.7,5.75,5.52,5.53,362140,0
2017-06-28,5.56,5.61,5.49,5.52,479490,0
2017-06-29,5.48,5.54,5.24,5.3,708658,0
2017-06-30,5.29,5.36,5.11,5.14,718462,0
2017-07-03,5.15,5.35,5.15,5.33,266645,0
2017-07-05,5.31,5.35,5.14,5.18,499320,0
2017-07-06,5.2,5.24,5.1,5.13,381045,0
2017-07-07,5.12,5.16,5.07,5.1,307654,0
2017-07-10,5.1,5.12,4.95,4.96,558973,0
2017-07-11,5,5,4.76,4.86,602988,0
2017-07-12,4.88,5.08,4.88,4.94,542378,0
2017-07-13,4.93,5.18,4.87,5.16,849417,0
2017-07-14,5.13,5.17,5.045,5.07,378518,0
2017-07-17,5.07,5.18,5,5.03,420835,0
2017-07-18,5.02,5.05,4.9,5.02,261502,0
2017-07-19,5.05,5.3,5.05,5.17,384058,0
2017-07-20,5.2,5.26,5.07,5.11,345545,0
2017-07-21,5.15,5.15,4.95,5,376243,0
2017-07-24,5.02,5.13,4.98,5.1,448909,0
2017-07-25,5.13,5.185,5.05,5.09,319119,0
2017-07-26,5.1,5.13,5,5.12,254606,0
2017-07-27,5.12,5.13,4.93,5.03,380305,0
2017-07-28,5.02,5.05,4.76,4.78,450813,0
2017-07-31,4.76,4.805,4.62,4.7,488304,0
2017-08-01,4.7,4.86,4.67,4.83,511240,0
2017-08-02,4.44,4.679,4.11,4.26,1426885,0
2017-08-03,4.21,4.25,3.95,3.96,1133128,0
2017-08-04,4,4.21,3.91,4.12,1017104,0
2017-08-07,4.11,4.11,3.91,4.03,417314,0
2017-08-08,4.02,4.24,3.99,4.14,498060,0
2017-08-09,4.08,4.09,3.975,4.01,419490,0
2017-08-10,3.96,4.0132,3.82,3.83,600128,0
2017-08-11,3.8,3.85,3.65,3.78,677396,0
2017-08-14,3.8,3.885,3.8,3.86,366976,0
2017-08-15,3.85,3.86,3.73,3.77,597968,0
2017-08-16,3.78,3.829,3.64,3.65,526454,0
2017-08-17,3.65,3.74,3.55,3.57,465620,0
2017-08-18,3.52,3.58,3.375,3.57,954213,0
2017-08-21,3.53,3.93,3.51,3.72,831243,0
2017-08-22,3.65,3.79,3.61,3.68,575327,0
2017-08-23,3.65,3.79,3.62,3.75,303703,0
2017-08-24,3.74,3.84,3.72,3.74,347912,0
2017-08-25,3.77,3.79,3.72,3.73,285751,0
2017-08-28,3.77,3.77,3.7,3.72,215621,0
2017-08-29,3.69,3.73,3.635,3.69,185327,0
2017-08-30,3.7,3.83,3.66,3.76,245132,0
2017-08-31,3.76,3.82,3.7,3.76,274495,0
2017-09-01,3.75,3.94,3.72,3.94,430773,0
2017-09-05,3.92,4.08,3.85,3.95,889919,0
2017-09-06,4,4.11,3.9,4.09,574187,0
2017-09-07,4.07,4.16,4.03,4.07,475846,0
2017-09-08,4.06,4.095,3.93,3.98,237136,0
2017-09-11,4.01,4.039,3.945,4.01,203189,0
2017-09-12,4.01,4.135,4.01,4.08,359212,0
2017-09-13,4.07,4.17,4.07,4.14,283538,0
2017-09-14,4.14,4.16,4.05,4.06,197473,0
2017-09-15,4.07,4.08,4.02,4.05,379505,0
2017-09-18,4.04,4.18,4.03,4.05,707945,0
2017-09-19,4.07,4.07,3.72,3.87,361813,0
2017-09-20,3.88,3.88,3.63,3.76,641646,0
2017-09-21,3.75,3.79,3.64,3.67,450234,0
2017-09-22,3.71,3.95,3.65,3.94,366194,0
2017-09-25,3.88,3.99,3.69,3.7,351371,0
2017-09-26,3.7,3.75,3.64,3.69,266648,0
2017-09-27,3.71,3.82,3.68,3.78,245210,0
2017-09-28,3.77,3.81,3.65,3.67,338433,0
2017-09-29,3.69,3.92,3.65,3.89,280126,0
2017-10-02,3.88,3.92,3.7,3.72,287765,0
2017-10-03,3.7,3.885,3.7,3.85,406149,0
2017-10-04,3.81,3.85,3.65,3.65,503159,0
2017-10-05,3.71,3.83,3.67,3.79,435708,0
2017-10-06,3.79,3.79,3.67,3.7,216611,0
2017-10-09,3.67,3.73,3.65,3.66,171233,0
2017-10-10,3.66,3.76,3.65,3.67,336302,0
2017-10-11,3.66,3.745,3.64,3.72,423734,0
2017-10-12,3.72,3.76,3.645,3.67,231954,0
2017-10-13,3.69,3.75,3.62,3.63,173185,0
2017-10-16,3.63,3.67,3.51,3.57,322319,0
2017-10-17,3.59,3.5992,3.46,3.47,255570,0
2017-10-18,3.52,3.52,3.43,3.5,290736,0
2017-10-19,3.51,3.51,3.38,3.45,322147,0
2017-10-20,3.51,3.53,3.45,3.46,187046,0
2017-10-23,3.52,3.57,3.38,3.38,265561,0
2017-10-24,3.42,3.65,3.4,3.47,385930,0
2017-10-25,3.44,3.48,3.31,3.4,283536,0
2017-10-26,3.41,3.46,3.35,3.36,180743,0
2017-10-27,3.37,3.48,3.31,3.44,336463,0
2017-10-30,3.43,3.5,3.3375,3.43,311305,0
2017-10-31,3.44,3.573,3.41,3.56,333250,0
2017-11-01,3.59,3.59,3.35,3.37,448678,0
2017-11-02,3.31,3.51,3.31,3.45,325871,0
2017-11-03,2.07,2.46,2.02,2.07,3772167,0
2017-11-06,2.07,2.105,1.98,1.99,1034242,0
2017-11-07,1.98,1.99,1.83,1.89,1193121,0
2017-11-08,1.87,1.99,1.81,1.97,871286,0
2017-11-09,1.97,1.98,1.89,1.95,447981,0
2017-11-10,1.93,1.98,1.92,1.94,342739,0
