Date,Open,High,Low,Close,Volume,OpenInt
2014-09-24,13.1,13.42,11.97,12.01,12221961,0
2014-09-25,12,13.09,12,12.5,1282117,0
2014-09-26,12.82,13.86,12.7,13.7,1413285,0
2014-09-29,13.64,14.8,13.56,14.59,736910,0
2014-09-30,14.5,14.99,13.98,14.43,635007,0
2014-10-01,14.43,14.48,13.7,13.86,463364,0
2014-10-02,13.65,14.04,13.46,13.99,223668,0
2014-10-03,14,14.09,13.5,13.64,307209,0
2014-10-06,13.51,13.87,12.96,13.27,261448,0
2014-10-07,13.15,13.88,13.15,13.41,102826,0
2014-10-08,13.58,13.8,13.21,13.46,144754,0
2014-10-09,13.36,13.41,12.5,12.68,591042,0
2014-10-10,12.38,13.05,12.23,12.96,249475,0
2014-10-13,12.75,13.16,12.75,12.9,93929,0
2014-10-14,12.84,13.45,12.84,13.16,126924,0
2014-10-15,13,13.25,12.9,13,94362,0
2014-10-16,12.9,13.05,12.6,13,123448,0
2014-10-17,13.09,13.5,12.7,12.9,332653,0
2014-10-20,12.81,12.85,12.41,12.71,205019,0
2014-10-21,12.67,12.94,12.57,12.8,375086,0
2014-10-22,12.8,13.45,12.8,13.3,171740,0
2014-10-23,13.34,13.38,12.92,13.1,131724,0
2014-10-24,13.15,13.15,13.05,13.1,32056,0
2014-10-27,13.05,13.45,13.01,13.14,75030,0
2014-10-28,13.2,14.45,13.2,13.99,229043,0
2014-10-29,13.88,14.36,13.38,14,124805,0
2014-10-30,13.91,14.18,13.72,14,76292,0
2014-10-31,14.06,14.89,14.03,14.75,141777,0
2014-11-03,14.58,14.75,14.08,14.45,235522,0
2014-11-04,14.37,14.5,14.06,14.21,135512,0
2014-11-05,14.19,14.39,14,14.31,87863,0
2014-11-06,14.54,14.74,14.21,14.71,109645,0
2014-11-07,14.77,15.44,14.56,14.89,309303,0
2014-11-10,15.03,15.1,14.73,14.95,174543,0
2014-11-11,15.2,15.31,14.34,15.02,266514,0
2014-11-12,14.88,15.2,14.32,14.58,93894,0
2014-11-13,14.7,15.2,13.25,14.38,695385,0
2014-11-14,14.41,15.55,13.98,15.49,495930,0
2014-11-17,15.53,15.53,14.94,15.04,203057,0
2014-11-18,15.1,15.16,14.84,14.96,215538,0
2014-11-19,15,15,14.52,14.62,135535,0
2014-11-20,14.54,15.03,14.54,14.99,69717,0
2014-11-21,15.01,15.03,14.59,14.96,163194,0
2014-11-24,15,15.5,14.75,15.3,281097,0
2014-11-25,15.25,15.49,14.99,15.24,142361,0
2014-11-26,15.37,15.49,15.06,15.36,109914,0
2014-11-28,15.35,15.73,15.08,15.66,101053,0
2014-12-01,15.75,15.75,14.5,14.9,249902,0
2014-12-02,15.01,16.04,15,15.74,300823,0
2014-12-03,15.91,16.55,15.75,16.26,284408,0
2014-12-04,16.37,16.49,15.76,15.96,217414,0
2014-12-05,16.12,16.35,15.8,15.96,130352,0
2014-12-08,15.97,16.21,15.8,15.85,207228,0
2014-12-09,15.7,15.83,15.04,15.36,255623,0
2014-12-10,15.25,15.7,15.2,15.45,258139,0
2014-12-11,15.45,15.67,14.6,15.08,321800,0
2014-12-12,15.15,15.65,14.99,15.57,270133,0
2014-12-15,15.69,16,15.3,15.54,324659,0
2014-12-16,15.25,15.78,14.85,15.1,329971,0
2014-12-17,15.24,15.92,15.07,15.85,400275,0
2014-12-18,15.95,16,15,15.49,405250,0
2014-12-19,15.54,15.79,14.9,14.98,1685242,0
2014-12-22,15.05,16.22,14.91,16.1,645738,0
2014-12-23,16.02,16.05,15.69,15.97,382847,0
2014-12-24,15.98,16.08,15.26,15.5,142643,0
2014-12-26,15.57,15.78,15.32,15.4,107665,0
2014-12-29,15.31,15.4,14.95,15.14,262950,0
2014-12-30,15.17,16.57,15.03,16.53,552804,0
2014-12-31,16.5,16.5,15.66,15.73,385056,0
2015-01-02,15.72,16.15,15.33,16.03,214805,0
2015-01-05,15.99,16.11,15.53,15.87,158098,0
2015-01-06,15.97,16.03,15.6,15.89,238672,0
2015-01-07,16.06,16.14,15.71,16,200052,0
2015-01-08,16.1,16.5,15.91,16.42,167877,0
2015-01-09,16.42,16.85,16.25,16.51,377131,0
2015-01-12,16.54,16.64,16.27,16.42,78025,0
2015-01-13,16.45,16.71,15.9,16,274507,0
2015-01-14,15.89,16.04,15.81,15.97,85564,0
2015-01-15,16.04,16.11,15.64,15.71,137079,0
2015-01-16,15.68,15.92,15.27,15.5,105142,0
2015-01-20,15.53,15.83,15.36,15.46,194333,0
2015-01-21,15.45,15.56,15.26,15.45,130166,0
2015-01-22,15.57,15.65,15.26,15.36,235339,0
2015-01-23,15.36,15.6,15.26,15.5,75525,0
2015-01-26,15.33,15.35,15,15.06,217979,0
2015-01-27,15,15.42,15,15.31,181456,0
2015-01-28,15.42,15.5,14.76,14.85,164001,0
2015-01-29,14.97,15.87,14.68,15.83,464735,0
2015-01-30,15.69,15.76,14.75,15,525480,0
2015-02-02,14.99,15.42,14.97,15.31,179073,0
2015-02-03,15.33,15.52,15.21,15.44,108682,0
2015-02-04,15.47,15.76,15.36,15.49,64170,0
2015-02-05,15.55,15.55,15.35,15.4,53163,0
2015-02-06,15.43,15.75,14.91,15.02,141412,0
2015-02-09,14.93,15.28,14.87,15.11,100615,0
2015-02-10,15.13,15.18,14.8,14.88,99248,0
2015-02-11,14.85,15.03,14.8,14.86,69107,0
2015-02-12,14.9,14.92,14.54,14.72,102417,0
2015-02-13,14.79,15.24,14.79,15.14,79819,0
2015-02-17,15.19,15.2,14.8,14.85,73393,0
2015-02-18,14.85,14.99,14.8,14.92,95837,0
2015-02-19,15,15.38,14.92,15.23,47436,0
2015-02-20,15.27,15.43,15.01,15.37,63086,0
2015-02-23,15.41,15.43,15.17,15.41,54831,0
2015-02-24,15.24,15.39,14.92,15.12,153286,0
2015-02-25,15.07,15.39,15,15.21,84596,0
2015-02-26,15.12,15.35,14.8,14.9,111756,0
2015-02-27,14.87,15.26,14.8,15.06,167556,0
2015-03-02,15.15,15.34,14.83,15.07,396400,0
2015-03-03,15.08,15.11,14.8,14.96,133400,0
2015-03-04,14.87,15.02,14.75,14.94,138500,0
2015-03-05,14.94,15.51,14.94,15.49,108600,0
2015-03-06,15.39,15.57,15.27,15.5,197500,0
2015-03-09,15.49,15.59,14.9,15.13,351500,0
2015-03-10,15.08,15.32,14.85,15.1,215700,0
2015-03-11,15.13,15.34,14.98,15.33,109100,0
2015-03-12,15.43,15.92,15.35,15.86,163500,0
2015-03-13,15.81,16.1,15.79,15.99,73000,0
2015-03-16,16,16.6,16,16.5,352500,0
2015-03-17,16.55,16.82,16.41,16.6,197500,0
2015-03-18,16.65,16.8,16.43,16.61,252600,0
2015-03-19,18,18.43,17.39,18.01,862200,0
2015-03-20,18.16,18.73,18.06,18.24,307300,0
2015-03-23,18.27,18.62,18.01,18.36,248800,0
2015-03-24,18.26,18.59,18.26,18.4,190400,0
2015-03-25,18.32,18.71,17.91,18.06,276700,0
2015-03-26,18.05,18.28,17.47,17.77,480800,0
2015-03-27,17.73,18.02,17.66,17.75,134500,0
2015-03-30,17.89,17.89,17.52,17.69,194000,0
2015-03-31,17.68,17.86,17.48,17.6,252300,0
2015-04-01,17.67,17.79,17.51,17.65,216600,0
2015-04-02,17.74,18.72,17.64,18.2,324200,0
2015-04-06,18.17,18.47,18.03,18.15,107800,0
2015-04-07,18.22,18.99,18.21,18.69,216596,0
2015-04-08,18.8,19.35,18.71,19.15,444900,0
2015-04-09,19.28,19.28,18.86,18.89,255046,0
2015-04-10,19.07,19.28,18.75,18.9,139800,0
2015-04-13,18.5,19.13,18.24,18.87,372200,0
2015-04-14,18.71,19.84,18.6,18.98,669400,0
2015-04-15,18.4,18.73,18.26,18.5,6496542,0
2015-04-16,18.53,18.59,18.01,18.25,709087,0
2015-04-17,18.06,18.4,17.76,18.31,554800,0
2015-04-20,18.49,18.49,18.08,18.25,331188,0
2015-04-21,18.25,18.63,18.14,18.57,322410,0
2015-04-22,18.59,18.59,18.08,18.08,246269,0
2015-04-23,18.04,18.23,17.77,18.11,269800,0
2015-04-24,18.18,18.18,17.76,17.9,614600,0
2015-04-27,17.89,17.94,17.53,17.71,408400,0
2015-04-28,17.9,18.15,17.68,17.87,323400,0
2015-04-29,17.9,17.9,17.09,17.3,406200,0
2015-04-30,17.2,17.56,17.14,17.32,423600,0
2015-05-01,17.46,17.69,17.42,17.68,263200,0
2015-05-04,17.64,17.76,17.23,17.36,299800,0
2015-05-05,17.27,17.45,17.16,17.34,265800,0
2015-05-06,17.37,17.4,16.87,17.15,507961,0
2015-05-07,17.06,17.16,16.81,17.08,277639,0
2015-05-08,17.12,17.35,16.8,16.85,248100,0
2015-05-11,16.78,17.12,16.75,17.03,197700,0
2015-05-12,17.01,17.33,16.97,17.22,141649,0
2015-05-13,17.25,17.25,16.63,16.97,481700,0
2015-05-14,17.02,17.18,16.95,17.05,174100,0
2015-05-15,17.11,17.13,16.78,17.01,251058,0
2015-05-18,17.06,17.23,16.93,16.99,201241,0
2015-05-19,16.99,17.24,16.92,17.23,240600,0
2015-05-20,17.24,17.39,17.09,17.27,253400,0
2015-05-21,17.33,17.65,17.03,17.16,259600,0
2015-05-22,17.16,17.23,16.88,17.07,190800,0
2015-05-26,17.02,17.18,16.58,16.97,209879,0
2015-05-27,17.03,17.13,16.87,16.92,158200,0
2015-05-28,16.97,16.97,16.79,16.88,177925,0
2015-05-29,16.89,17.09,16.77,16.9,294000,0
2015-06-01,17.03,17.65,17.01,17.3,362700,0
2015-06-02,17.23,17.28,16.73,16.74,183086,0
2015-06-03,16.71,17.25,16.71,17.25,144400,0
2015-06-04,17.19,17.3,17.06,17.25,198300,0
2015-06-05,17.2,17.31,16.99,17.3,188300,0
2015-06-08,17.27,17.33,16.9,16.9,200500,0
2015-06-09,17.11,17.18,16.92,17.14,198661,0
2015-06-10,17.15,17.42,17.14,17.4,208942,0
2015-06-11,17.39,18.82,17.36,18.69,723311,0
2015-06-12,18.6,18.7,18.39,18.45,295700,0
2015-06-15,18.41,18.41,17.6,17.98,457900,0
2015-06-16,18.04,18.75,18.02,18.3,347200,0
2015-06-17,18.39,18.49,18.19,18.41,332300,0
2015-06-18,18.47,18.8,18.33,18.46,431600,0
2015-06-19,18.59,18.62,18.04,18.14,2079600,0
2015-06-22,18.24,18.58,18.1,18.41,328600,0
2015-06-23,18.45,18.6,18.09,18.31,207587,0
2015-06-24,18.33,18.65,17.84,17.96,217000,0
2015-06-25,18.01,18.27,17.93,18.26,284900,0
2015-06-26,18.18,18.39,17.96,18.14,1088500,0
2015-06-29,18.02,18.28,17.85,18.03,218700,0
2015-06-30,18.08,18.18,17.68,17.87,350573,0
2015-07-01,17.95,18.21,17.77,17.8,231400,0
2015-07-02,17.89,17.99,17.6,17.77,123200,0
2015-07-06,17.69,17.86,17.56,17.68,120900,0
2015-07-07,17.68,18.11,17.31,17.92,267300,0
2015-07-08,17.83,18.1,17.6,17.88,162300,0
2015-07-09,17.98,18.43,17.6,18.14,245600,0
2015-07-10,18.27,18.5,18,18.11,160900,0
2015-07-13,18.13,18.13,17.69,17.95,190000,0
2015-07-14,17.89,18.02,17.79,17.95,145640,0
2015-07-15,17.91,17.94,17.65,17.73,245991,0
2015-07-16,17.81,18.35,17.81,18.16,358400,0
2015-07-17,18.15,18.15,17.87,17.97,184100,0
2015-07-20,17.99,18.05,17.76,17.8,198200,0
2015-07-21,17.83,17.94,17.6,17.76,135500,0
2015-07-22,17.79,18.03,17.73,17.79,212900,0
2015-07-23,17.85,18.33,16.61,16.86,624000,0
2015-07-24,16.79,16.88,15.76,15.76,825000,0
2015-07-27,15.6,16.54,15.31,16.32,533100,0
2015-07-28,16.35,16.65,16.1,16.55,421800,0
2015-07-29,16.52,17.12,16.52,16.95,240400,0
2015-07-30,16.96,17.29,16.95,17.23,169300,0
2015-07-31,17.24,17.56,17.05,17.4,293600,0
2015-08-03,17.36,17.47,17.27,17.4,116836,0
2015-08-04,17.52,17.52,17.12,17.17,148000,0
2015-08-05,17.26,17.37,17.06,17.29,170300,0
2015-08-06,17.27,17.27,16.67,16.72,154223,0
2015-08-07,16.61,16.64,16.39,16.45,117400,0
2015-08-10,16.58,16.67,16.4,16.59,113200,0
2015-08-11,16.48,16.85,16.46,16.56,117019,0
2015-08-12,16.45,16.9,16.32,16.51,105400,0
2015-08-13,16.51,16.54,16.33,16.43,75000,0
2015-08-14,16.41,16.83,16.41,16.81,57400,0
2015-08-17,16.71,17.36,16.71,17.28,169300,0
2015-08-18,17.28,17.39,17.09,17.27,204500,0
2015-08-19,17.18,17.28,16.91,16.96,140900,0
2015-08-20,16.82,16.98,16.73,16.75,141800,0
2015-08-21,16.46,16.79,16,16.08,377000,0
2015-08-24,15.39,15.79,15,15.41,320401,0
2015-08-25,15.56,15.81,15.13,15.17,304900,0
2015-08-26,15.4,15.7,15.09,15.65,223300,0
2015-08-27,15.7,15.96,15.32,15.95,317900,0
2015-08-28,15.85,16.34,15.85,16.1,309300,0
2015-08-31,16.04,16.38,16.04,16.3,267600,0
2015-09-01,15.96,16.33,15.96,16.29,292300,0
2015-09-02,16.6,16.64,16.31,16.63,240900,0
2015-09-03,16.66,17,16.61,16.66,260900,0
2015-09-04,16.47,16.61,16.06,16.06,172900,0
2015-09-08,16.32,16.32,16.01,16.09,252000,0
2015-09-09,16.26,16.39,15.94,16,156000,0
2015-09-10,15.96,16.22,15.87,16.2,64359,0
2015-09-11,16.12,16.27,15.94,16.11,110600,0
2015-09-14,16.11,16.11,15.89,16.03,129800,0
2015-09-15,16.03,16.1,15.72,15.88,183600,0
2015-09-16,15.94,16.23,15.67,16.2,158500,0
2015-09-17,16.16,16.69,16.13,16.47,92200,0
2015-09-18,16.29,16.47,15.97,16.13,428700,0
2015-09-21,16.31,16.44,16.09,16.11,141000,0
2015-09-22,15.99,16.03,15.75,15.87,149500,0
2015-09-23,15.9,16.03,15.51,15.65,151300,0
2015-09-24,15.56,15.63,15.19,15.33,250217,0
2015-09-25,15.42,15.74,15.34,15.45,142400,0
2015-09-28,15.36,15.48,14.96,15.09,205718,0
2015-09-29,15.08,15.44,15.01,15.22,156400,0
2015-09-30,15.37,16.12,15.35,15.71,268400,0
2015-10-01,15.71,15.94,15.02,15.42,267500,0
2015-10-02,15,15.48,14.76,15.46,250600,0
2015-10-05,15.58,15.91,15.57,15.86,159524,0
2015-10-06,16.36,17.08,16.12,16.36,272400,0
2015-10-07,16.43,16.75,16.27,16.71,155400,0
2015-10-08,16.72,17.25,16.68,17.19,178700,0
2015-10-09,17.23,17.23,16.91,17.01,65100,0
2015-10-12,17.01,17.19,16.91,16.93,209750,0
2015-10-13,16.81,17.05,16.39,16.42,104800,0
2015-10-14,16.45,16.7,15.93,16.02,75300,0
2015-10-15,16.07,16.2,15.72,16.03,150500,0
2015-10-16,16.07,16.31,15.88,16.28,104900,0
2015-10-19,16.19,16.6,16.19,16.54,82200,0
2015-10-20,16.47,16.47,16,16.1,103037,0
2015-10-21,16.08,16.17,15.6,15.7,119500,0
2015-10-22,15.79,16.02,15.55,15.63,101100,0
2015-10-23,15.69,15.86,15.14,15.42,221800,0
2015-10-26,15.4,15.4,14.45,14.58,419600,0
2015-10-27,14.58,14.58,13.84,14.34,551600,0
2015-10-28,14.44,15.03,14.32,14.99,209900,0
2015-10-29,14.89,14.99,14.73,14.91,75800,0
2015-10-30,14.88,14.97,14.53,14.74,99100,0
2015-11-02,14.74,15,14.59,14.96,147173,0
2015-11-03,14.98,15.43,14.83,15.36,156500,0
2015-11-04,15.35,15.35,14.52,14.61,101221,0
2015-11-05,14.63,14.73,14.25,14.45,158200,0
2015-11-06,14.36,14.82,14.3,14.7,167400,0
2015-11-09,14.65,14.65,14.04,14.35,255089,0
2015-11-10,14.31,14.96,14.31,14.82,117600,0
2015-11-11,14.73,14.92,14.59,14.6,211700,0
2015-11-12,15.3,16.75,14.82,16.33,928000,0
2015-11-13,16.27,16.52,16.05,16.1,309900,0
2015-11-16,16.12,16.72,16.12,16.56,297500,0
2015-11-17,16.63,16.85,16.44,16.46,321600,0
2015-11-18,16.57,17.5,16.56,17.47,558300,0
2015-11-19,17.47,17.89,17.19,17.3,237700,0
2015-11-20,17.42,17.69,17.29,17.52,238800,0
2015-11-23,17.52,17.52,17.07,17.4,427700,0
2015-11-24,17.33,17.58,17.32,17.36,197600,0
2015-11-25,17.38,17.78,17.38,17.59,297400,0
2015-11-27,17.59,18.05,17.51,17.93,73500,0
2015-11-30,17.97,17.97,17.44,17.57,264700,0
2015-12-01,17.65,17.78,17.48,17.67,234143,0
2015-12-02,17.62,17.86,17.5,17.57,128006,0
2015-12-03,17.6,17.72,17.03,17.05,178828,0
2015-12-04,17,17.34,16.92,17.29,159300,0
2015-12-07,17.21,17.49,17.21,17.3,159100,0
2015-12-08,16.94,17.72,16.64,17.32,191379,0
2015-12-09,17.25,17.6,17.07,17.42,313800,0
2015-12-10,17.46,17.97,17.46,17.84,406100,0
2015-12-11,17.54,17.98,17.4,17.7,254900,0
2015-12-14,17.77,18,17.69,17.85,403134,0
2015-12-15,17.97,18.03,17.76,17.9,278900,0
2015-12-16,17.99,18.15,17.81,18.09,258500,0
2015-12-17,18.07,18.33,17.89,17.9,196400,0
2015-12-18,17.78,18.01,17.13,17.27,1144500,0
2015-12-21,17.31,17.66,16.88,17.61,132800,0
2015-12-22,17.65,17.97,17.5,17.84,104468,0
2015-12-23,17.94,18.03,17.73,17.99,230100,0
2015-12-24,17.92,18.15,17.77,17.98,104599,0
2015-12-28,17.91,18.17,17.895,18.02,195496,0
2015-12-29,18.12,18.21,18,18.03,82976,0
2015-12-30,18.06,18.26,18,18.09,87741,0
2015-12-31,18.06,18.59,17.876,18.21,194364,0
2016-01-04,17.88,18.1699,17.76,18.06,229533,0
2016-01-05,18.08,18.4,18.02,18.31,114192,0
2016-01-06,18.05,18.49,18.01,18.15,69703,0
2016-01-07,17.91,18.24,17.85,18.02,247435,0
2016-01-08,18.07,18.07,17.73,17.86,168314,0
2016-01-11,17.94,18.46,17.92,18.41,320893,0
2016-01-12,18.63,18.67,18.13,18.32,152139,0
2016-01-13,18.36,18.36,17.29,17.4,126883,0
2016-01-14,17.43,17.53,16.48,16.58,266701,0
2016-01-15,16.19,16.54,16.01,16.35,263596,0
2016-01-19,16.55,16.55,15.74,15.76,215600,0
2016-01-20,15.55,16.22,15.2,16.13,293064,0
2016-01-21,16.13,16.21,15.45,15.47,154121,0
2016-01-22,15.67,15.89,15.38,15.59,181644,0
2016-01-25,15.51,15.67,15.32,15.42,152344,0
2016-01-26,16.19,16.56,15.44,15.56,249251,0
2016-01-27,15.52,15.64,15.2,15.45,199879,0
2016-01-28,15.59,15.76,15.38,15.67,119767,0
2016-01-29,15.69,16.11,15.69,16.08,194925,0
2016-02-01,16,16.325,16,16.13,163700,0
2016-02-02,15.96,16.23,15.62,16.01,139253,0
2016-02-03,16.16,16.16,15.66,15.85,117103,0
2016-02-04,15.76,15.97,15.56,15.85,117673,0
2016-02-05,15.83,15.94,15.48,15.53,148669,0
2016-02-08,15.39,15.5,14.99,15.32,161207,0
2016-02-09,15.16,15.61,15.16,15.24,101953,0
2016-02-10,15.36,15.67,15.16,15.21,189728,0
2016-02-11,15.07,15.46,14.84,14.92,230053,0
2016-02-12,15.04,15.58,15.04,15.54,210768,0
2016-02-16,15.72,15.87,15.44,15.61,67046,0
2016-02-17,15.68,16.12,15.5401,16.04,93779,0
2016-02-18,16.01,16.01,15.46,15.66,263118,0
2016-02-19,15.59,16.02,15.52,15.85,127927,0
2016-02-22,16.04,16.04,15.51,15.56,148634,0
2016-02-23,15.53,15.96,15.42,15.76,115598,0
2016-02-24,15.61,15.98,15.51,15.89,61574,0
2016-02-25,15.9,16.41,15.88,16,142505,0
2016-02-26,16.06,16.37,16.06,16.13,116997,0
2016-02-29,16.13,16.28,15.98,16.25,150685,0
2016-03-01,16.32,16.54,16.22,16.49,75726,0
2016-03-02,16.42,16.6,16.24,16.59,82695,0
2016-03-03,16.5,16.57,16.09,16.27,441662,0
2016-03-04,16.24,16.58,16.02,16.35,123247,0
2016-03-07,16.34,16.44,16.17,16.24,138326,0
2016-03-08,16.22,16.3783,15.965,15.99,365423,0
2016-03-09,16.07,16.72,16.07,16.61,330979,0
2016-03-10,16.15,16.465,15.27,15.55,403794,0
2016-03-11,15.58,15.7,15.34,15.51,148080,0
2016-03-14,15.48,15.82,15.47,15.8,132503,0
2016-03-15,15.7,15.81,15.69,15.76,140536,0
2016-03-16,15.61,15.75,15.25,15.39,327356,0
2016-03-17,15.39,15.815,15.26,15.63,357520,0
2016-03-18,15.74,16.45,15.69,16.35,244574,0
2016-03-21,16.23,16.61,16.15,16.52,181963,0
2016-03-22,16.37,16.535,16,16.03,305495,0
2016-03-23,15.99,16.008,15.73,15.78,114804,0
2016-03-24,15.66,15.75,15.51,15.68,88851,0
2016-03-28,15.69,15.91,15.5575,15.79,100353,0
2016-03-29,15.73,16.25,15.55,16.25,119501,0
2016-03-30,16.25,16.25,16.07,16.24,136513,0
2016-03-31,16.16,16.27,16.1,16.2,64829,0
2016-04-01,16.06,16.09,15.81,15.98,135243,0
2016-04-04,15.89,15.9,15.61,15.76,98851,0
2016-04-05,15.62,15.89,15.46,15.78,109773,0
2016-04-06,15.8,15.92,15.56,15.66,82878,0
2016-04-07,15.58,15.65,15.25,15.44,278747,0
2016-04-08,15.48,15.5247,15.14,15.2,162446,0
2016-04-11,15.24,15.28,14.48,14.49,119592,0
2016-04-12,14.45,15.18,14.31,15.04,747381,0
2016-04-13,15.07,15.66,15.0501,15.64,108484,0
2016-04-14,15.52,15.62,15.35,15.36,77011,0
2016-04-15,15.27,15.475,15.23,15.31,134097,0
2016-04-18,15.27,15.3,15.15,15.2,112749,0
2016-04-19,15.26,15.44,15.09,15.11,144229,0
2016-04-20,15.07,15.58,15,15.52,178490,0
2016-04-21,15.5,15.5599,15.34,15.44,338431,0
2016-04-22,15.43,16.24,15.33,16.23,407020,0
2016-04-25,16.24,16.25,15.93,15.96,94448,0
2016-04-26,15.96,16.07,15.83,15.96,86167,0
2016-04-27,15.99,16.14,15.95,16.08,61117,0
2016-04-28,15.95,16.68,15.95,16.46,171538,0
2016-04-29,16.43,16.57,15.8,15.92,135316,0
2016-05-02,15.95,16.57,15.92,16.54,200909,0
2016-05-03,16.46,16.52,15.98,16.03,131437,0
2016-05-04,14.73,15.7,13.31,15.51,788522,0
2016-05-05,15.47,15.62,15.35,15.51,184830,0
2016-05-06,15.47,15.74,15.44,15.65,115684,0
2016-05-09,15.65,16.15,15.59,16.06,262719,0
2016-05-10,16.11,16.13,15.7801,16.05,202795,0
2016-05-11,15.94,16.11,15.77,15.86,199264,0
2016-05-12,15.92,15.92,15.25,15.51,206352,0
2016-05-13,15.43,15.82,15.38,15.53,117350,0
2016-05-16,15.64,15.81,15.46,15.67,96407,0
2016-05-17,15.62,15.62,15.23,15.49,234976,0
2016-05-18,15.49,15.76,15.21,15.48,165805,0
2016-05-19,15.5,15.76,15.35,15.7,460684,0
2016-05-20,15.72,15.85,15.52,15.74,124022,0
2016-05-23,15.78,15.81,15.5,15.61,126113,0
2016-05-24,15.69,15.86,15.55,15.77,150412,0
2016-05-25,15.76,15.84,15.51,15.51,331302,0
2016-05-26,15.36,15.85,15.36,15.66,201428,0
2016-05-27,15.61,15.8,15.49,15.7,149752,0
2016-05-31,15.84,15.94,15.64,15.87,149185,0
2016-06-01,15.81,16.2,15.81,16.13,251258,0
2016-06-02,16.14,16.37,16.06,16.26,170682,0
2016-06-03,16.16,16.22,15.9,15.99,113806,0
2016-06-06,15.95,16.2,15.895,16.02,80886,0
2016-06-07,16.04,16.075,15.71,16.01,157496,0
2016-06-08,15.96,16.18,15.92,16.06,107265,0
2016-06-09,16.08,16.12,15.894,15.96,78132,0
2016-06-10,15.78,16.01,15.72,16,157953,0
2016-06-13,15.86,15.9,15.57,15.62,380207,0
2016-06-14,15.63,15.7,15.3,15.39,292995,0
2016-06-15,15.46,15.65,15.31,15.55,183061,0
2016-06-16,15.56,15.62,15.28,15.5,373380,0
2016-06-17,15.54,15.67,15.31,15.65,624732,0
2016-06-20,15.79,16.14,15.62,15.78,241543,0
2016-06-21,15.81,15.81,15.38,15.43,224559,0
2016-06-22,15.44,15.61,15.24,15.29,174985,0
2016-06-23,15.46,15.52,15.18,15.25,130714,0
2016-06-24,14.85,15.09,14.52,14.55,875166,0
2016-06-27,14.5,15.02,14.36,14.96,344065,0
2016-06-28,15.03,15.07,14.58,14.59,131183,0
2016-06-29,14.67,14.83,14.58,14.77,252462,0
2016-06-30,14.76,14.89,14.7,14.89,220734,0
2016-07-01,14.96,15.06,14.89,14.94,250195,0
2016-07-05,14.91,14.91,14.55,14.6,261802,0
2016-07-06,14.54,14.83,14.51,14.64,187454,0
2016-07-07,14.59,14.75,14.505,14.69,495453,0
2016-07-08,14.76,15.05,14.73,15.02,261482,0
2016-07-11,15.05,15.2,14.96,15.15,107959,0
2016-07-12,15.17,15.38,15.09,15.28,153705,0
2016-07-13,15.33,15.39,15.24,15.33,91774,0
2016-07-14,15.38,15.55,15.18,15.51,174889,0
2016-07-15,15.58,15.64,15.42,15.57,664700,0
2016-07-18,15.61,15.76,15.5,15.62,133453,0
2016-07-19,15.62,16,15.6,15.98,306655,0
2016-07-20,16.06,16.16,15.81,16.01,147645,0
2016-07-21,15.94,16.04,15.75,15.77,159780,0
2016-07-22,15.82,15.88,15.495,15.56,118106,0
2016-07-25,15.53,15.68,15.35,15.41,202208,0
2016-07-26,15.45,15.79,15.45,15.74,171294,0
2016-07-27,15.71,15.74,15.16,15.17,174286,0
2016-07-28,15.1,15.14,14.6,15.03,486423,0
2016-07-29,12.48,13.88,12.16,13.79,2186249,0
2016-08-01,13.75,14.16,13.56,14.15,822552,0
2016-08-02,14.06,14.57,14.06,14.53,679894,0
2016-08-03,14.51,14.58,14.461,14.58,447468,0
2016-08-04,14.57,14.64,14.22,14.44,729201,0
2016-08-05,14.5,14.66,14.355,14.44,379059,0
2016-08-08,14.45,14.54,14.21,14.34,196269,0
2016-08-09,14.37,14.37,13.88,13.91,429309,0
2016-08-10,14,14.07,13.88,14,471912,0
2016-08-11,14.04,14.27,13.955,14.08,215384,0
2016-08-12,14.19,14.219,13.95,14.02,399716,0
2016-08-15,14,14.13,13.99,14.1,565328,0
2016-08-16,13.58,13.86,13.179,13.62,843208,0
2016-08-17,13.6,13.72,13.24,13.37,508810,0
2016-08-18,13.42,13.42,13.05,13.11,384545,0
2016-08-19,13.11,13.18,12.97,13.17,376681,0
2016-08-22,13.12,13.19,13.01,13.07,188734,0
2016-08-23,13.15,13.24,12.97,12.99,183269,0
2016-08-24,12.99,13.13,12.97,13,149996,0
2016-08-25,13,13.06,12.965,13,205759,0
2016-08-26,13.06,13.24,12.98,13.01,253278,0
2016-08-29,12.98,13.1,12.96,13.02,225924,0
2016-08-30,12.97,13.08,12.96,13.03,182013,0
2016-08-31,12.98,13.01,12.7,12.78,250178,0
2016-09-01,12.82,12.82,12.48,12.7,148604,0
2016-09-02,12.7,13.09,12.7,12.98,126384,0
2016-09-06,13,13,12.79,12.99,126675,0
2016-09-07,12.91,13.08,12.62,13.06,521172,0
2016-09-08,12.98,13.1,12.91,12.95,361244,0
2016-09-09,12.9,12.97,12.72,12.75,316409,0
2016-09-12,12.75,12.86,12.54,12.73,303764,0
2016-09-13,12.83,13.155,12.71,13.03,680776,0
2016-09-14,13.05,13.05,12.67,12.86,369906,0
2016-09-15,12.82,12.99,12.65,12.69,369669,0
2016-09-16,12.69,12.69,12.36,12.45,419912,0
2016-09-19,12.46,12.78,12.45,12.58,376771,0
2016-09-20,12.64,12.705,12.403,12.45,257336,0
2016-09-21,12.43,12.61,12.3601,12.53,234076,0
2016-09-22,12.55,12.93,12.48,12.79,313410,0
2016-09-23,12.63,12.79,12.5,12.65,578923,0
2016-09-26,12.57,12.67,12.5,12.51,189138,0
2016-09-27,12.5,12.695,12.41,12.62,226325,0
2016-09-28,12.56,12.72,12.525,12.7,356542,0
2016-09-29,12.66,12.76,12.46,12.53,310181,0
2016-09-30,12.65,13.105,12.65,12.77,387309,0
2016-10-03,12.7,12.92,12.55,12.9,486763,0
2016-10-04,12.9,12.97,12.67,12.82,405853,0
2016-10-05,12.83,12.91,12.75,12.88,197646,0
2016-10-06,12.83,13.25,12.81,13.12,362617,0
2016-10-07,13.09,13.11,12.8,12.89,486455,0
2016-10-10,12.87,13.09,12.87,13,409964,0
2016-10-11,12.96,13.15,12.96,13,208958,0
2016-10-12,13.03,13.17,13.02,13.1,235064,0
2016-10-13,13.04,13.18,12.91,12.96,223028,0
2016-10-14,13,13.01,12.89,12.93,149500,0
2016-10-17,12.85,13.05,12.85,13,174421,0
2016-10-18,13,13.2,13,13.1,281298,0
2016-10-19,13.15,13.15,12.65,12.75,318833,0
2016-10-20,12.8,12.8,12.4,12.7,276965,0
2016-10-21,12.6,12.65,12.45,12.45,267162,0
2016-10-24,12.5,13.05,12.5,12.95,227926,0
2016-10-25,12.85,12.95,12.5,12.6,145957,0
2016-10-26,12.55,12.6,12.1,12.15,156474,0
2016-10-27,12.15,12.15,11.8,12,426735,0
2016-10-28,12.05,12.45,12,12.25,267668,0
2016-10-31,12.25,12.25,11.85,12,360517,0
2016-11-01,12.1,12.15,11.85,11.85,224909,0
2016-11-02,11.85,12,11.8,11.9,205527,0
2016-11-03,12,12,11.55,11.6,283722,0
2016-11-04,11.7,11.95,11.55,11.8,226020,0
2016-11-07,12,12.15,11.875,11.95,150804,0
2016-11-08,11.85,12.05,11.8,11.9,251478,0
2016-11-09,11.75,12.25,11.7,12.2,312392,0
2016-11-10,12.35,13,12.25,12.8,330967,0
2016-11-11,12.85,13.35,12.6,13.35,320565,0
2016-11-14,13.45,13.9,13.3,13.55,399320,0
2016-11-15,13.55,14.05,13.3,13.9,296998,0
2016-11-16,13.9,14,13.1,13.45,496987,0
2016-11-17,13.65,13.95,12.9,13.55,839872,0
2016-11-18,13.3,13.85,12.9,13.55,472533,0
2016-11-21,13.55,13.75,13.45,13.55,628456,0
2016-11-22,13.6,13.85,13.15,13.5,269297,0
2016-11-23,13.45,13.75,13.35,13.55,325818,0
2016-11-25,13.5,13.65,13.45,13.55,95127,0
2016-11-28,13.55,13.725,13.4,13.5,333596,0
2016-11-29,13.55,13.65,13.45,13.45,391852,0
2016-11-30,13.5,13.6,13.2,13.5,274617,0
2016-12-01,13.4,13.75,13.25,13.25,379634,0
2016-12-02,13.25,13.35,13.05,13.15,311364,0
2016-12-05,13.15,13.375,13.05,13.15,285224,0
2016-12-06,13.15,13.35,13.05,13.3,215864,0
2016-12-07,13.3,13.7,13.2,13.45,327507,0
2016-12-08,13.5,13.55,13.275,13.4,291629,0
2016-12-09,13.4,13.5,13.25,13.4,253623,0
2016-12-12,13.35,13.55,12.9,12.95,350556,0
2016-12-13,13,13.25,12.9,13.2,336982,0
2016-12-14,13.1,13.3907,13.05,13.05,223401,0
2016-12-15,13.1,13.35,13,13.2,329875,0
2016-12-16,13.3,13.9,13.2,13.8,901740,0
2016-12-19,13.85,14.65,13.7,14.5,476680,0
2016-12-20,14.5,15.101,14.45,14.85,451041,0
2016-12-21,14.8,15,14.7,14.95,256956,0
2016-12-22,14.9,14.9,14.2,14.2,361021,0
2016-12-23,14.15,14.5,13.95,14.2,320526,0
2016-12-27,14.25,14.5,14.2,14.35,136696,0
2016-12-28,14.3,14.55,14.3,14.4,181226,0
2016-12-29,14.5,14.7,14.2,14.3,280833,0
2016-12-30,14.3,14.5,14.05,14.1,373072,0
2017-01-03,14.1,14.45,14,14.4,393788,0
2017-01-04,14.45,14.6,14.3,14.5,419660,0
2017-01-05,14.45,14.45,14,14.25,189875,0
2017-01-06,14.3,14.3,13.925,14,172691,0
2017-01-09,13.9,14.05,13.85,13.95,188735,0
2017-01-10,13.9,14.55,13.9,14.3,271602,0
2017-01-11,14.25,14.35,14.1,14.2,257271,0
2017-01-12,13.95,14.45,13.9,14.35,294235,0
2017-01-13,14.25,14.525,14.25,14.45,116551,0
2017-01-17,14.5,15.25,14.5,15.1,567267,0
2017-01-18,15,15.3,14.9,15.25,352424,0
2017-01-19,15.15,15.45,14.9,15.05,844788,0
2017-01-20,14.95,15.3,14.95,15.15,298758,0
2017-01-23,15.05,15.15,14.65,14.75,224673,0
2017-01-24,14.8,15.1,14.5,15,246749,0
2017-01-25,15,15.4,14.95,15.2,262965,0
2017-01-26,15.2,15.4,14.675,14.75,182120,0
2017-01-27,14.8,14.8499,14.4,14.5,115314,0
2017-01-30,14.4,14.55,14.25,14.45,140063,0
2017-01-31,14.4,14.55,14.1,14.35,172429,0
2017-02-01,14.4,14.45,14.1,14.15,325645,0
2017-02-02,14.2,14.4,14.15,14.25,159899,0
2017-02-03,14.35,14.845,14.35,14.75,291697,0
2017-02-06,14.75,14.9,14.55,14.6,377081,0
2017-02-07,14.75,14.75,14.3,14.35,334069,0
2017-02-08,14.3,14.5,14.25,14.35,217423,0
2017-02-09,14.35,15.05,14.35,14.65,382282,0
2017-02-10,14.6,15.15,14.6,15.1,307300,0
2017-02-13,15.2,15.25,14.85,14.9,103373,0
2017-02-14,14.8,15,14.7,14.8,141405,0
2017-02-15,14.8,15.1,14.75,15.04,233794,0
2017-02-16,15.05,15.15,14.85,14.9,166533,0
2017-02-17,14.9,15,14.825,15,186362,0
2017-02-21,15,15.4,14.95,15.25,225549,0
2017-02-22,15.2,15.4,15.1,15.2,198689,0
2017-02-23,15.3,15.3,14.6,14.7,377422,0
2017-02-24,14.6,14.75,14.4,14.7,558828,0
2017-02-27,14.8,14.8,14.15,14.25,438231,0
2017-02-28,14.25,14.35,13.9,13.95,555299,0
2017-03-01,14.15,14.2,13.75,13.85,293659,0
2017-03-02,13.8,13.85,13.45,13.5,299461,0
2017-03-03,13.55,13.65,13,13.1,365277,0
2017-03-06,13.1,13.2,12.9,13,437694,0
2017-03-07,12.9,13.05,12.7,12.75,252738,0
2017-03-08,12.7,12.85,12.25,12.4,1001648,0
2017-03-09,11.35,12.3,10.65,11.45,1904124,0
2017-03-10,11.55,11.8,10.7,11.05,1143325,0
2017-03-13,10.95,11,10.65,10.95,634162,0
2017-03-14,10.95,11,10.65,10.99,613848,0
2017-03-15,11.1,11.825,10.95,11.4,528441,0
2017-03-16,11.4,11.7,11.3,11.55,508598,0
2017-03-17,11.6,12.4097,11.45,12.1,738549,0
2017-03-20,12.05,12.075,11.4,11.5,427563,0
2017-03-21,11.65,11.75,11.375,11.5,376046,0
2017-03-22,11.5,11.65,11.4,11.55,358556,0
2017-03-23,11.55,11.85,11.5,11.7,344763,0
2017-03-24,11.7,11.8,11.55,11.65,247318,0
2017-03-27,11.55,11.825,11.5,11.7,360319,0
2017-03-28,11.65,11.75,11.5,11.7,306693,0
2017-03-29,11.65,12.2,11.65,12,421193,0
2017-03-30,12,12.25,12,12.05,311735,0
2017-03-31,12.05,12.45,12,12.1,384990,0
2017-04-03,12.1,12.1,11.7,11.85,361261,0
2017-04-04,11.85,11.9,11.6,11.8,256867,0
2017-04-05,11.85,11.95,11.7,11.75,368597,0
2017-04-06,11.85,12.0869,11.8,11.9,439194,0
2017-04-07,11.85,11.95,11.8,11.9,351759,0
2017-04-10,11.9,12.4,11.9,12.35,443419,0
2017-04-11,12.35,12.575,12.15,12.2,251955,0
2017-04-12,12.2,12.2,11.9,12,165285,0
2017-04-13,12,12.1,11.75,12.05,333874,0
2017-04-17,12.05,12.5,12,12.2,310734,0
2017-04-18,12.2,12.25,11.8,11.8,267298,0
2017-04-19,11.8,12.2,11.7,12,221016,0
2017-04-20,12,12.25,12,12.1,189239,0
2017-04-21,12.05,12.4,12.05,12.35,313782,0
2017-04-24,12.45,12.45,11.9,11.95,242141,0
2017-04-25,11.95,12.15,11.85,11.9,370351,0
2017-04-26,11.9,12.2,11.825,12.14,251872,0
2017-04-27,12.1,12.25,11.85,12,196881,0
2017-04-28,12,12.05,11.55,11.8,426497,0
2017-05-01,11.8,11.95,11.5,11.75,415527,0
2017-05-02,11.85,11.85,11.5,11.6,450808,0
2017-05-03,11.55,11.7,11.3,11.65,370864,0
2017-05-04,11.8,13,11.75,12.75,1176319,0
2017-05-05,12.85,13.1,12.75,13.05,471426,0
2017-05-08,13,13.05,12.7,12.9,306463,0
2017-05-09,12.95,13.1,12.725,12.9,342964,0
2017-05-10,12.9,13.35,12.9,13.2,477028,0
2017-05-11,13.15,13.35,13,13.2,324510,0
2017-05-12,13.15,13.15,12.85,12.9,214394,0
2017-05-15,12.95,13.15,12.85,12.95,136486,0
2017-05-16,13,13.5,13,13.3,320834,0
2017-05-17,13.2,13.65,13.05,13.3,401069,0
2017-05-18,13.3,13.65,13.25,13.65,267074,0
2017-05-19,13.65,13.75,13.35,13.47,171303,0
2017-05-22,13.45,13.7,13.45,13.5,212742,0
2017-05-23,13.6,13.6,13.2,13.25,148198,0
2017-05-24,13.25,13.3,12.85,12.95,273062,0
2017-05-25,13.05,13.35,12.95,13.15,218731,0
2017-05-26,13.1,13.25,13,13.05,332220,0
2017-05-30,13,13.15,12.85,13.05,168655,0
2017-05-31,13.15,13.15,12.825,13.1,250796,0
2017-06-01,13.1,13.85,13.1,13.75,431140,0
2017-06-02,13.75,13.95,13.6,13.83,414632,0
2017-06-05,13.8,13.8,13.45,13.5,214274,0
2017-06-06,13.45,13.55,13.05,13.2,390752,0
2017-06-07,13.25,13.25,12.85,12.9,271625,0
2017-06-08,12.95,13.4,12.8,13.35,280072,0
2017-06-09,13.3,13.5,13.15,13.45,269018,0
2017-06-12,13.3,13.4,12.5,12.65,466243,0
2017-06-13,12.65,12.75,12.4,12.6,265540,0
2017-06-14,12.6,12.65,12.15,12.45,435384,0
2017-06-15,12.25,12.35,11.15,11.2,638234,0
2017-06-16,10.1,10.5,8.85,9.1,3000768,0
2017-06-19,9.05,9.2,8.85,9,1157323,0
2017-06-20,9,9,8.05,8.4,1568952,0
2017-06-21,8.35,8.7,8.35,8.6,992865,0
2017-06-22,8.55,8.7,8.25,8.55,488535,0
2017-06-23,8.55,8.65,8.425,8.6,1134427,0
2017-06-26,8.65,9,8.6,8.88,587985,0
2017-06-27,8.8,9,8.8,8.95,570879,0
2017-06-28,9,9.3,8.85,9.2,600777,0
2017-06-29,9.25,9.3,9.039,9.15,546311,0
2017-06-30,9.15,9.2,8.85,9.1,815894,0
2017-07-03,9.15,9.15,8.7,8.85,301639,0
2017-07-05,8.9,8.9,8.5,8.65,697527,0
2017-07-06,8.65,8.75,8.125,8.35,695657,0
2017-07-07,8.35,8.575,8.2,8.5,433649,0
2017-07-10,8.5,8.55,8.1,8.2,387459,0
2017-07-11,8.2,8.2,7.8,7.85,814488,0
2017-07-12,7.95,8.2,7.7,7.75,578531,0
2017-07-13,7.8,7.9,7.6,7.75,1152265,0
2017-07-14,7.8,7.9,7.6,7.75,745169,0
2017-07-17,7.75,7.85,7.7,7.75,612910,0
2017-07-18,7.7,7.75,7.5,7.5,538144,0
2017-07-19,7.5,7.8,7.45,7.8,959692,0
2017-07-20,7.85,8.5,7.825,8,671921,0
2017-07-21,8,8,7.7,7.9,558523,0
2017-07-24,7.9,8.025,7.65,7.95,425771,0
2017-07-25,8,8.35,7.95,8.1,822437,0
2017-07-26,8.3,9.7,8.3,8.7,3653829,0
2017-07-27,8.65,8.95,8.4,8.7,1111975,0
2017-07-28,8.75,8.95,8.55,8.75,670293,0
2017-07-31,8.8,8.8,8.55,8.6,788148,0
2017-08-01,8.65,8.75,8.4,8.55,892599,0
2017-08-02,8.6,8.75,8.35,8.5,647340,0
2017-08-03,8.5,8.6,8.15,8.2,1005055,0
2017-08-04,8.25,8.6,8.1875,8.25,1125513,0
2017-08-07,8.3,8.575,8.2,8.3,817428,0
2017-08-08,8.35,8.6,8.225,8.3,394788,0
2017-08-09,8.25,8.3,7.8,7.8,620728,0
2017-08-10,7.75,7.8,7.45,7.65,1066024,0
2017-08-11,7.45,7.8,7.3,7.55,825475,0
2017-08-14,7.6,7.8,7.5,7.75,447639,0
2017-08-15,7.8,7.8,7.35,7.35,454774,0
2017-08-16,7.4,7.5,7.25,7.25,645296,0
2017-08-17,7.2,7.35,7.1,7.2,656482,0
2017-08-18,7.15,7.675,7,7.55,859159,0
2017-08-21,7.5,7.65,7.2,7.25,543611,0
2017-08-22,7.3,7.45,7.25,7.25,529355,0
2017-08-23,7.25,7.5,7.25,7.25,814837,0
2017-08-24,7.3,7.9,6.9,7.05,1371349,0
2017-08-25,7.05,7.25,6.9,7.15,1006785,0
2017-08-28,7.1,7.15,6.6,6.95,1276073,0
2017-08-29,6.95,7,6.7,6.9,630881,0
2017-08-30,6.9,7.3,6.85,7.1,962900,0
2017-08-31,7.1,7.15,6.95,7.05,300068,0
2017-09-01,7.1,7.3,7.1,7.15,371842,0
2017-09-05,7.2,7.25,6.95,7.05,607398,0
2017-09-06,7.05,7.525,7.05,7.45,808791,0
2017-09-07,7.4,7.55,7.25,7.55,674948,0
2017-09-08,7.45,7.55,6.7,6.95,657601,0
2017-09-11,6.95,6.95,6.7,6.85,556372,0
2017-09-12,6.9,7.05,6.85,6.95,421741,0
2017-09-13,7,7.25,6.9,7.2,515598,0
2017-09-14,7.35,7.4,7.2,7.2,716088,0
2017-09-15,7.15,7.4,7.1,7.35,1174236,0
2017-09-18,7.3,7.3356,6.925,7.3,827981,0
2017-09-19,7.25,7.35,7.2,7.3,237184,0
2017-09-20,7.25,7.5,7.225,7.4,524524,0
2017-09-21,7.35,7.35,7.15,7.15,342985,0
2017-09-22,7.15,7.3,7.1,7.3,285579,0
2017-09-25,7.25,7.55,7.25,7.5,429718,0
2017-09-26,7.45,7.85,7.45,7.8,267724,0
2017-09-27,7.85,8.05,7.75,7.95,537351,0
2017-09-28,7.9,8,7.6,7.95,385147,0
2017-09-29,7.9,8.05,7.75,7.85,419898,0
2017-10-02,7.85,7.85,7.4,7.55,372011,0
2017-10-03,7.6,7.75,7.525,7.7,225776,0
2017-10-04,7.65,7.85,7.6,7.85,270144,0
2017-10-05,7.85,7.97,7.75,7.85,342419,0
2017-10-06,7.8,7.85,7.55,7.8,458749,0
2017-10-09,7.55,7.6,6.9,6.95,857515,0
2017-10-10,6.95,7.15,6.9,7.1,249380,0
2017-10-11,7.2,7.3,7,7.1,361994,0
2017-10-12,7.1,7.3,6.9,7.2,297104,0
2017-10-13,7.25,7.4,7.1,7.2,173271,0
2017-10-16,7.2,7.25,6.45,6.65,918625,0
2017-10-17,6.7,6.85,6.55,6.75,303027,0
2017-10-18,6.8,7.05,6.7,6.85,481526,0
2017-10-19,6.9,7.175,6.85,7.05,280578,0
2017-10-20,7.05,7.1,6.9,7,260278,0
2017-10-23,7,7.125,6.8,6.9,339344,0
2017-10-24,6.85,6.85,6.55,6.55,294307,0
2017-10-25,6.5,6.636,6.1,6.35,939064,0
2017-10-26,6.35,6.5,6.15,6.25,427610,0
2017-10-27,6.25,6.3,5.95,6.1,526003,0
2017-10-30,6.05,6.25,6,6.1,367986,0
2017-10-31,6.1,6.25,5.8,6,548339,0
2017-11-01,6,6.2,5.95,6.1,573104,0
2017-11-02,6.15,6.475,6,6.45,484193,0
2017-11-03,6.9,7.3,6.65,6.7,753204,0
2017-11-06,6.65,7.3,6.55,7.25,1061485,0
2017-11-07,7.2,7.2,6.65,6.85,949865,0
2017-11-08,6.75,6.95,6.6,6.85,484143,0
2017-11-09,6.8,7.15,6.8,7.05,304231,0
2017-11-10,7,7.3,6.9,7.25,410077,0
