Date,Open,High,Low,Close,Volume,OpenInt
2014-10-29,17.75,17.97,15.99,16.75,3761733,0
2014-10-30,16.6,18.5,16.15,17.69,355556,0
2014-10-31,18.84,18.84,17.153,17.8,120037,0
2014-11-03,17.5,18.1,17.168,17.5,178987,0
2014-11-04,17.55,18.18,17.24,18.04,136470,0
2014-11-05,17.76,18.19,17.69,17.97,45517,0
2014-11-06,17.57,18.44,17.57,18.3,143322,0
2014-11-07,18.12,18.19,17.61,18,54023,0
2014-11-10,18,18,17.27,18,179282,0
2014-11-11,17.61,18,17.5,17.71,78687,0
2014-11-12,17.78,17.81,17.27,17.5,147487,0
2014-11-13,17.25,17.89,16.65,17.26,66441,0
2014-11-14,17.4,17.4,16.56,17,64830,0
2014-11-17,17.54,17.75,17,17.37,54044,0
2014-11-18,17.55,17.74,17.15,17.31,59247,0
2014-11-19,19.99,19.99,16.83,17.02,54835,0
2014-11-20,17.4,17.4,17.03,17.34,61775,0
2014-11-21,17.4,17.87,17.138,17.64,133772,0
2014-11-24,17.5,17.73,17,17.33,57963,0
2014-11-25,17.44,17.9,17.3,17.62,66821,0
2014-11-26,17.75,17.855,17.23,17.7,72450,0
2014-11-28,17.85,17.95,17.11,17.37,59399,0
2014-12-01,17.38,17.795,17.24,17.42,34191,0
2014-12-02,17.56,17.72,17.16,17.39,65595,0
2014-12-03,17.29,17.77,17.13,17.7,30442,0
2014-12-04,17.48,17.75,17.36,17.55,95681,0
2014-12-05,17.49,17.87,17.19,17.37,51332,0
2014-12-08,17.43,17.63,15.361,16.585,140201,0
2014-12-09,16.09,16.888,15.813,16.51,75947,0
2014-12-10,16.58,16.62,16,16.13,60217,0
2014-12-11,15.83,16.46,15.83,16.07,68883,0
2014-12-12,16,16,12.53,15.39,75098,0
2014-12-15,16.898,16.898,15.28,15.43,71629,0
2014-12-16,15.53,15.85,15.25,15.29,123081,0
2014-12-17,15.28,15.6,15.16,15.56,176772,0
2014-12-18,15.82,17.14,15.52,16.58,132992,0
2014-12-19,16.5,17.76,16.5,17.26,901321,0
2014-12-22,17.22,17.58,16.478,17.05,71988,0
2014-12-23,18.05,18.05,15.78,16.43,63723,0
2014-12-24,16.4,16.6,15.382,16.19,62620,0
2014-12-26,16.29,16.86,16.045,16.33,15793,0
2014-12-29,16.24,16.84,15.86,16.46,43873,0
2014-12-30,16.63,17.23,16.55,16.77,59103,0
2014-12-31,16.6,17.26,15.625,16.79,98172,0
2015-01-02,16.78,17.154,16.19,16.53,57292,0
2015-01-05,16.13,16.8,15.61,15.74,119209,0
2015-01-06,15.84,15.84,14.74,14.94,81651,0
2015-01-07,14.016,15.91,14.016,15.67,54755,0
2015-01-08,15.79,16.68,15.7,16.25,36693,0
2015-01-09,16.33,16.66,15.52,16.01,28699,0
2015-01-12,15.98,16.09,15.325,15.59,15262,0
2015-01-13,15.81,16.215,15.17,15.96,34097,0
2015-01-14,15.7,16.165,15.55,15.78,20578,0
2015-01-15,16.03,16.76,15.39,16.21,41367,0
2015-01-16,16.13,16.7,15.755,16.43,58012,0
2015-01-20,16.4,16.55,15.57,15.91,43037,0
2015-01-21,15.8,16.4,15.52,15.63,45254,0
2015-01-22,15.76,15.89,15.06,15.65,41994,0
2015-01-23,15.06,16.06,15.06,15.42,46446,0
2015-01-26,15.54,15.54,15.34,15.5,25982,0
2015-01-27,15.6,15.96,15.36,15.65,23240,0
2015-01-28,15.64,15.81,15.25,15.31,36956,0
2015-01-29,15.4,15.52,14.729,15.25,32894,0
2015-01-30,15.63,15.63,14.588,15.04,46666,0
2015-02-02,14.93,15.52,14.78,15.44,16610,0
2015-02-03,15.24,15.57,15,15.31,48068,0
2015-02-04,15.01,15.41,14.47,15.31,53170,0
2015-02-05,15.4,15.4,14.8,15.18,38572,0
2015-02-06,15.17,15.24,14.9,15.04,275328,0
2015-02-09,15.09,15.36,14.76,15.07,82689,0
2015-02-10,14.96,15.25,14.95,15.19,17012,0
2015-02-11,15.41,15.9,15.2,15.79,12027,0
2015-02-12,15.78,15.98,15.21,15.52,69838,0
2015-02-13,15.49,15.9,15.07,15.9,22071,0
2015-02-17,15.85,15.85,15.41,15.42,73934,0
2015-02-18,15.44,16.57,15.4,16.46,166355,0
2015-02-19,16.74,17.33,16.11,17.27,60398,0
2015-02-20,17.43,17.67,17.29,17.56,16342,0
2015-02-23,17.345,17.7,17.13,17.5,8954,0
2015-02-24,18.05,18.3,17.55,18.16,19344,0
2015-02-25,17.5,18.21,17.39,17.92,19452,0
2015-02-26,17.95,18.23,17.81,18.01,7849,0
2015-02-27,18.05,18.62,17.89,18.38,27205,0
2015-03-02,18.27,18.65,18.01,18.54,42800,0
2015-03-03,18.5,18.8,17.9,18.52,17700,0
2015-03-04,18.59,19.08,18.25,18.99,18500,0
2015-03-05,20.93,20.93,19.09,19.41,38000,0
2015-03-06,19.2,20.18,19.2,19.75,31500,0
2015-03-09,19.62,19.75,19.04,19.7,20400,0
2015-03-10,19.54,19.99,19.35,19.42,38200,0
2015-03-11,19.6,19.6,18.63,18.84,54100,0
2015-03-12,18.05,20,17.85,18.78,71600,0
2015-03-13,18.68,18.96,18.19,18.74,16300,0
2015-03-16,18.87,18.95,18.67,18.9,28600,0
2015-03-17,19.06,19.16,18.63,18.88,44900,0
2015-03-18,18.8,19.06,18.7,19.04,3400,0
2015-03-19,18.92,19.33,18.68,19.24,13000,0
2015-03-20,19.25,19.78,19.17,19.48,39600,0
2015-03-23,19.46,19.8,18.96,19.24,26900,0
2015-03-24,19.19,19.55,18.51,18.73,23100,0
2015-03-25,18.4,18.9,17.97,18.02,21400,0
2015-03-26,18.03,18.46,17.41,18.05,22500,0
2015-03-27,19.59,19.59,18.01,18.47,15400,0
2015-03-30,18.56,19.61,18.56,19.36,13600,0
2015-03-31,19.36,19.6,18.91,19.19,41800,0
2015-04-01,18.9,19.21,17.62,17.91,27400,0
2015-04-02,17.75,18.55,17.75,18.29,13500,0
2015-04-06,17.88,19.08,17.88,18.24,14200,0
2015-04-07,18.32,18.45,17.61,17.7,25146,0
2015-04-08,17.65,17.89,16.85,17.08,24500,0
2015-04-09,17.66,17.88,17.02,17.25,18515,0
2015-04-10,17.41,17.68,16.97,17.26,17400,0
2015-04-13,17.19,17.85,17.19,17.56,21100,0
2015-04-14,17.29,17.98,16.85,17.2,60600,0
2015-04-15,17.45,17.62,17.2,17.33,13467,0
2015-04-16,17.22,17.83,16.911,17.16,14782,0
2015-04-17,17,17.62,16.85,16.87,53600,0
2015-04-20,17.06,17.324,16.81,16.97,12236,0
2015-04-21,17.14,17.14,16.52,16.67,23260,0
2015-04-22,17.012,17.012,16.31,16.45,13546,0
2015-04-23,16.5,16.5,15.93,16.47,18600,0
2015-04-24,16.23,17.2,16.23,16.8,16100,0
2015-04-27,16.96,17.87,16.08,17.59,33100,0
2015-04-28,16.86,18.06,16.63,17.7,22100,0
2015-04-29,18.32,18.32,17.53,18.11,29600,0
2015-04-30,18.11,18.33,17.21,17.48,24300,0
2015-05-01,17.63,17.75,17,17.38,29700,0
2015-05-04,17.27,17.66,17.21,17.4,12700,0
2015-05-05,17.44,17.9,16.38,16.56,13800,0
2015-05-06,16.68,17.16,16.07,16.67,77883,0
2015-05-07,16.94,17.19,16.6,17.09,20918,0
2015-05-08,17.31,17.41,16.95,17.35,13200,0
2015-05-11,17.29,17.99,17.01,17.59,13200,0
2015-05-12,17.14,17.61,17.03,17.61,10942,0
2015-05-13,17.72,17.85,17.32,17.52,12500,0
2015-05-14,18.5,20.65,18.02,20.61,86400,0
2015-05-15,20.53,20.75,19.03,19.84,49015,0
2015-05-18,19.89,21.87,19.89,21.18,30159,0
2015-05-19,19.21,20.79,19.08,20.79,38000,0
2015-05-20,20.76,21.16,20.43,20.85,24700,0
2015-05-21,21.06,21.5,20.87,21.5,11100,0
2015-05-22,21.4,22,21,21.8,18800,0
2015-05-26,21.7,22.19,21.53,21.88,22487,0
2015-05-27,22.02,22.63,21.7,22.49,13500,0
2015-05-28,22.49,22.73,22.03,22.29,5574,0
2015-05-29,22.35,22.7,21.89,22.53,14000,0
2015-06-01,22.71,22.97,22.57,22.85,10300,0
2015-06-02,23.25,23.25,22.5,22.78,10756,0
2015-06-03,23.18,23.19,22.5,22.87,16600,0
2015-06-04,22.8,23.3,22.56,23.19,25400,0
2015-06-05,23.25,23.25,22.75,23.2,14400,0
2015-06-08,23.29,24.54,23.29,23.84,17200,0
2015-06-09,23.92,24.79,23.92,24.38,24813,0
2015-06-10,24.52,24.65,24.29,24.43,15533,0
2015-06-11,24.52,24.6,24.14,24.34,6929,0
2015-06-12,24.23,24.26,22.86,23.73,19500,0
2015-06-15,23.49,24.36,23.49,23.75,25700,0
2015-06-16,23.76,24.03,23.47,23.99,50400,0
2015-06-17,24.11,24.48,23.98,24.23,57700,0
2015-06-18,24.41,24.69,23.93,24.39,59100,0
2015-06-19,24.19,24.7,23.99,24.4,24500,0
2015-06-22,24.65,25.39,24.51,25.37,24200,0
2015-06-23,25.51,26.67,25.46,25.75,26329,0
2015-06-24,25.84,26.15,25.4,25.48,34500,0
2015-06-25,25.77,26.4,25.02,25.25,33300,0
2015-06-26,25.39,25.86,24.72,25.18,196900,0
2015-06-29,25.13,25.65,24.32,24.32,21200,0
2015-06-30,24.5,25.25,24.5,25.23,25316,0
2015-07-01,25.22,25.22,24.5,24.68,13600,0
2015-07-02,24.75,25.2,24.28,24.36,15200,0
2015-07-06,24.9,25.01,24.29,24.74,22500,0
2015-07-07,25.01,25.01,24.29,24.56,26800,0
2015-07-08,24.59,24.66,24.03,24.14,11200,0
2015-07-09,24.43,24.73,24.2,24.36,16100,0
2015-07-10,24.64,25.46,24.06,25.38,17100,0
2015-07-13,25.64,25.82,25.1,25.38,20600,0
2015-07-14,25.32,25.908,25.2,25.54,15937,0
2015-07-15,25.81,25.94,25.22,25.68,15251,0
2015-07-16,25.38,25.81,24.94,25.11,13000,0
2015-07-17,25.2,25.87,25.1,25.75,19300,0
2015-07-20,25.94,25.94,25.19,25.44,14900,0
2015-07-21,25.7,25.75,24.81,25.22,31000,0
2015-07-22,25.59,25.86,24.8,25.36,102100,0
2015-07-23,25.26,25.48,23.76,24.12,36500,0
2015-07-24,24.44,25.59,23.44,23.77,38700,0
2015-07-27,23.6,24.07,23.42,23.66,14700,0
2015-07-28,23.55,24.38,23.38,23.66,27600,0
2015-07-29,23.55,24.65,23.55,24.19,2100,0
2015-07-30,24.31,24.87,23,23.47,40400,0
2015-07-31,22.75,23.96,22.19,23.25,30300,0
2015-08-03,23.12,23.82,22.8,23.64,19090,0
2015-08-04,23.52,24.15,23.47,24.02,95400,0
2015-08-05,24.13,24.83,23.99,24.3,33100,0
2015-08-06,24.62,24.97,24.24,24.32,22513,0
2015-08-07,24.23,24.75,22.84,23.53,120800,0
2015-08-10,23.81,24.34,22.67,24.17,17900,0
2015-08-11,24.05,24.5,23.72,24.31,469548,0
2015-08-12,24.39,24.95,23.96,24.39,41900,0
2015-08-13,25.58,25.6,24.2,24.76,88700,0
2015-08-14,24.64,25.1,24.64,25.01,18600,0
2015-08-17,24.82,25,23.96,25,19800,0
2015-08-18,24.8,24.88,24.27,24.27,8600,0
2015-08-19,24.08,24.25,23.1,23.92,12300,0
2015-08-20,23.67,23.67,21.9,22,22000,0
2015-08-21,21.48,22.5,21.48,22.01,60800,0
2015-08-24,21.64,22.8,20.21,22.05,35949,0
2015-08-25,22.11,24.2,22,22.15,46800,0
2015-08-26,22.53,23.47,22.04,23.06,27500,0
2015-08-27,23.22,24.39,22.5,24.19,23000,0
2015-08-28,24.03,24.5,23.84,23.87,14900,0
2015-08-31,23.78,23.82,23.01,23.79,38300,0
2015-09-01,23.6,23.61,22.54,22.78,26600,0
2015-09-02,23.9,24,22.87,23.01,21900,0
2015-09-03,23.25,23.65,22.64,23.15,12500,0
2015-09-04,22.79,23.41,22.79,23.09,13600,0
2015-09-08,23.46,23.7,23,23.25,24800,0
2015-09-09,23.86,23.86,22.83,22.89,49300,0
2015-09-10,22.77,23.55,22.77,23.49,33809,0
2015-09-11,23.24,23.5,22.89,23.38,21600,0
2015-09-14,23.46,23.68,23.16,23.33,18200,0
2015-09-15,23,23.65,22.11,23.52,65600,0
2015-09-16,23.28,24.44,23,24.23,63900,0
2015-09-17,23.92,24.46,23.08,23.2,44000,0
2015-09-18,21,21.33,20,20.19,1418000,0
2015-09-21,20.4,20.84,20.25,20.49,176900,0
2015-09-22,20.22,20.4,19.82,20.33,179000,0
2015-09-23,20.16,20.63,20.08,20.58,199900,0
2015-09-24,20.18,20.5,9.38,9.7,6351579,0
2015-09-25,11.19,11.38,9.53,10.09,2195400,0
2015-09-28,10.6,10.639,9.47,10.06,641812,0
2015-09-29,10.17,10.34,9.84,10.1,376600,0
2015-09-30,10.04,10.43,9.94,10.15,410600,0
2015-10-01,10.24,10.61,10.14,10.34,249200,0
2015-10-02,10.3,10.41,10.15,10.37,241000,0
2015-10-05,8.48,8.85,8.01,8.18,1948671,0
2015-10-06,8.32,8.36,7.4,7.74,741700,0
2015-10-07,7.66,7.74,7.13,7.3,320600,0
2015-10-08,7.32,7.61,6.95,7.21,862400,0
2015-10-09,7.21,7.22,6.95,7.01,627400,0
2015-10-12,5.75,6.6,5.5504,6.13,1999090,0
2015-10-13,6.04,6.66,6.01,6.39,319600,0
2015-10-14,6.56,6.74,6.26,6.52,368600,0
2015-10-15,6.54,6.65,5.75,5.83,518700,0
2015-10-16,5.82,5.97,5.71,5.77,409000,0
2015-10-19,5.82,5.96,5.57,5.75,538100,0
2015-10-20,5.75,5.8,5.54,5.61,147529,0
2015-10-21,5.69,5.7,5.11,5.31,349200,0
2015-10-22,5.33,5.75,5.22,5.62,484400,0
2015-10-23,5.34,5.47,4.05,4.47,1932600,0
2015-10-26,4.39,4.41,3.91,4.09,693100,0
2015-10-27,4.09,4.21,3.93,4.21,444300,0
2015-10-28,4.25,4.88,4.22,4.76,1194000,0
2015-10-29,4.24,4.29,3.6,3.92,981100,0
2015-10-30,3.93,3.93,3.67,3.76,431600,0
2015-11-02,3.75,4.07,3.69,4.02,376532,0
2015-11-03,4,4.4,3.9,4.31,469500,0
2015-11-04,4.3,5.2,4.3,5,776526,0
2015-11-05,5,5.2,4.67,4.78,444000,0
2015-11-06,4.84,4.89,4.64,4.76,193700,0
2015-11-09,4.73,4.78,4.45,4.52,245302,0
2015-11-10,4.49,4.5,3.85,3.9,456900,0
2015-11-11,3.96,4.05,3.86,3.93,159000,0
2015-11-12,3.92,4.13,3.84,3.88,536400,0
2015-11-13,3.83,3.9,3.33,3.36,567100,0
2015-11-16,3.35,3.42,3.15,3.21,543500,0
2015-11-17,3.02,3.53,2.78,2.9,765800,0
2015-11-18,2.95,3.22,2.87,2.99,513300,0
2015-11-19,3,3.85,2.9,3.59,791200,0
2015-11-20,3.59,3.59,3.28,3.34,894200,0
2015-11-23,3.35,3.75,3.25,3.69,744100,0
2015-11-24,3.7,4.38,3.6,4.2,1454100,0
2015-11-25,4.24,4.35,4.01,4.24,665700,0
2015-11-27,4.3,4.88,4.19,4.78,364800,0
2015-11-30,4.84,5,4.62,4.84,470800,0
2015-12-01,4.86,5.09,4.71,4.81,525331,0
2015-12-02,4.86,5.218,4.82,5.08,550000,0
2015-12-03,5.23,5.49,5.05,5.49,449966,0
2015-12-04,5.52,5.55,4.75,5.03,582900,0
2015-12-07,4.98,5.09,4.62,4.84,195100,0
2015-12-08,4.9,5.1,4.76,4.98,271789,0
2015-12-09,5.05,5.26,4.65,4.82,180200,0
2015-12-10,4.78,5,4.6,4.95,139300,0
2015-12-11,4.93,5,4.8,4.8,174200,0
2015-12-14,4.85,4.92,4.26,4.31,449861,0
2015-12-15,4.39,4.69,4.26,4.64,248800,0
2015-12-16,4.65,5.13,4.55,5.08,312500,0
2015-12-17,5.13,5.96,5.08,5.48,703900,0
2015-12-18,5.47,5.64,5.2,5.58,367300,0
2015-12-21,5.74,5.8,5.46,5.58,252400,0
2015-12-22,5.59,5.59,5.35,5.55,219450,0
2015-12-23,5.63,5.98,5.54,5.89,373100,0
2015-12-24,5.96,6,5.64,5.92,149118,0
2015-12-28,5.99,6.25,5.69,5.87,397716,0
2015-12-29,5.95,6.119,5.63,5.7,281205,0
2015-12-30,5.68,5.83,5.47,5.7,269013,0
2015-12-31,5.75,6,5.718,5.92,213554,0
2016-01-04,5.97,6.08,5.61,5.97,213267,0
2016-01-05,5.95,7.09,5.9,6.73,1419216,0
2016-01-06,6.81,6.83,6.29,6.62,590072,0
2016-01-07,6.57,6.59,5.675,5.9,516448,0
2016-01-08,7.92,8.2,6.2,6.58,5718254,0
2016-01-11,6.72,7.96,6.65,7.94,2327775,0
2016-01-12,8,8.68,8,8.31,2030271,0
2016-01-13,8.5,8.9,7.6601,7.88,1507227,0
2016-01-14,7.93,8.48,7.7,7.83,638235,0
2016-01-15,7.73,7.73,7.05,7.48,643278,0
2016-01-19,7.61,7.92,7.01,7.14,561100,0
2016-01-20,7.05,7.51,6.81,7.41,513017,0
2016-01-21,7.44,7.56,7.05,7.27,301493,0
2016-01-22,7.41,8.6,7.4,8.34,899051,0
2016-01-25,8.38,8.89,8.13,8.49,496977,0
2016-01-26,8.5,8.6548,8.21,8.44,301685,0
2016-01-27,8.53,8.53,7.96,8.13,375982,0
2016-01-28,8.13,8.35,7.9,8.08,295521,0
2016-01-29,8.1,8.7,8.1,8.47,440107,0
2016-02-01,8.45,8.57,8.021,8.46,277189,0
2016-02-02,8.4,8.48,7.904,7.95,452353,0
2016-02-03,8.09,9.63,7.571,8.97,2528984,0
2016-02-04,9.03,9.21,8.4,9,640983,0
2016-02-05,9.05,9.1,8.5,8.6,400193,0
2016-02-08,10.4,10.45,9.05,9.93,2365748,0
2016-02-09,10.02,10.0599,8.91,9.18,1139615,0
2016-02-10,9.37,9.5025,8.5,8.51,726369,0
2016-02-11,8.51,8.61,7.81,7.98,1037998,0
2016-02-12,8.18,8.34,7.5,7.86,627142,0
2016-02-16,8.02,8.28,7.54,7.67,445888,0
2016-02-17,7.63,8.0399,7.53,7.89,638759,0
2016-02-18,7.89,8.2,7.6,7.71,773592,0
2016-02-19,7.64,7.7131,6.6,7.04,1573761,0
2016-02-22,7.05,7.41,6.9,7.08,428856,0
2016-02-23,7.01,7.2,6.68,6.74,411048,0
2016-02-24,6.51,6.82,6.3,6.68,573533,0
2016-02-25,6.63,6.79,6.51,6.71,440033,0
2016-02-26,6.75,7.2,6.67,7.01,869498,0
2016-02-29,7.01,7.27,6.93,7,807025,0
2016-03-01,7.04,7.1,6.52,6.67,440878,0
2016-03-02,6.61,7.03,6.55,6.81,590169,0
2016-03-03,6.77,7.25,6.76,7.01,861746,0
2016-03-04,7.02,7.49,6.95,7.38,569684,0
2016-03-07,7.38,8.135,7.32,8.07,537551,0
2016-03-08,8,8.17,7.77,7.93,405530,0
2016-03-09,8.01,8.2998,7.751,8.07,484548,0
2016-03-10,7.91,8,6.5,6.74,1470285,0
2016-03-11,6.8,7.18,6.57,7.02,485119,0
2016-03-14,6.94,7.95,6.89,7.92,427433,0
2016-03-15,7.82,7.8886,7.28,7.45,289108,0
2016-03-16,7.44,7.44,6.85,6.95,267347,0
2016-03-17,6.95,7.1199,6.87,7.06,146556,0
2016-03-18,7.05,7.14,6.96,7.13,259111,0
2016-03-21,7.05,7.28,7.05,7.15,111442,0
2016-03-22,7.07,7.33,7.07,7.3,137882,0
2016-03-23,7.25,7.36,7.19,7.24,86652,0
2016-03-24,7.15,7.15,6.8,6.92,149562,0
2016-03-28,6.92,7,6.6,6.74,134466,0
2016-03-29,6.75,7.04,6.61,6.98,174102,0
2016-03-30,7,7.09,6.8,6.85,234554,0
2016-03-31,6.81,6.95,6.66,6.84,127533,0
2016-04-01,6.76,7.01,6.7,6.85,198639,0
2016-04-04,6.84,7.37,6.84,7.29,291226,0
2016-04-05,7.25,7.39,7.02,7.05,119009,0
2016-04-06,7.1,7.15,6.83,7.09,110662,0
2016-04-07,7.03,7.25,6.91,6.96,86073,0
2016-04-08,7.06,7.2,7.01,7.05,112657,0
2016-04-11,7.02,7.27,7,7.24,132629,0
2016-04-12,7.25,7.5,7.16,7.48,210556,0
2016-04-13,7.52,8.2,7.43,8.13,566351,0
2016-04-14,8.2,8.58,8.115,8.25,345912,0
2016-04-15,8.19,8.35,7.84,8.28,115803,0
2016-04-18,8.09,8.48,8.09,8.39,224060,0
2016-04-19,8.39,8.675,8.2,8.34,125766,0
2016-04-20,8.3,8.6,8.3,8.44,127148,0
2016-04-21,8.44,8.6101,8.34,8.38,119930,0
2016-04-22,8.44,8.68,8.44,8.56,247773,0
2016-04-25,8.61,8.67,8.4,8.48,187596,0
2016-04-26,8.47,8.55,7.91,8.11,251018,0
2016-04-27,8.16,8.25,8.04,8.15,166939,0
2016-04-28,8.14,8.29,7.84,7.98,189268,0
2016-04-29,7.98,8.18,7.85,8.12,163637,0
2016-05-02,8.16,8.18,7.64,7.74,269911,0
2016-05-03,7.72,7.73,7.24,7.385,121296,0
2016-05-04,7.28,7.69,7.14,7.36,205345,0
2016-05-05,7.42,7.55,7,7.08,260603,0
2016-05-06,7.78,7.78,6.86,6.95,581603,0
2016-05-09,6.92,7.1,6.8,7.06,179470,0
2016-05-10,7.11,7.11,6.75,7.05,213744,0
2016-05-11,7.11,7.11,6.67,6.72,266297,0
2016-05-12,6.77,6.77,6,6.07,545930,0
2016-05-13,6.08,6.72,6.07,6.28,261132,0
2016-05-16,6.29,6.4846,6,6.04,326392,0
2016-05-17,6.04,6.25,5.88,6.1,133051,0
2016-05-18,6.01,6.21,5.98,6.01,91819,0
2016-05-19,5.99,6.0673,5.82,5.94,149615,0
2016-05-20,5.92,6.07,5.8,5.98,259816,0
2016-05-23,5.99,6.1599,5.87,5.91,159159,0
2016-05-24,5.9,6.08,5.81,6.03,127121,0
2016-05-25,6.09,6.3852,6.057,6.24,292335,0
2016-05-26,6.29,6.38,5.69,5.74,475496,0
2016-05-27,5.79,5.87,5.7395,5.8,185372,0
2016-05-31,5.84,5.96,5.75,5.83,138715,0
2016-06-01,5.82,5.86,5.68,5.78,200147,0
2016-06-02,5.73,6.18,5.6,6.18,509139,0
2016-06-03,6.15,6.15,5.7798,6.04,403232,0
2016-06-06,6.12,6.3629,6.06,6.3,315630,0
2016-06-07,6.3,6.55,6.16,6.36,171461,0
2016-06-08,6.37,6.61,6.29,6.6,196475,0
2016-06-09,6.58,6.78,6.56,6.7,173127,0
2016-06-10,6.73,6.7799,6.2999,6.37,135764,0
2016-06-13,6.31,6.5,6.25,6.3,112526,0
2016-06-14,6.23,6.47,6.01,6.27,175935,0
2016-06-15,6.18,6.615,6.13,6.4,169763,0
2016-06-16,6.31,6.42,6.12,6.37,186412,0
2016-06-17,6.4,6.64,6.34,6.44,117459,0
2016-06-20,6.52,6.72,6.52,6.64,135318,0
2016-06-21,6.64,6.83,6.4501,6.61,137242,0
2016-06-22,6.61,6.73,6.4,6.56,91758,0
2016-06-23,6.6,6.74,6.44,6.69,121582,0
2016-06-24,6.26,6.96,6.25,6.9,1078905,0
2016-06-27,6.52,6.79,6.28,6.31,364582,0
2016-06-28,6.45,6.6799,6.38,6.55,115364,0
2016-06-29,6.5,6.7,6.45,6.6,151445,0
2016-06-30,6.59,6.64,6.47,6.58,81198,0
2016-07-01,6.57,6.8,6.57,6.72,187158,0
2016-07-05,6.7,6.97,6.7,6.9,199302,0
2016-07-06,6.85,7.27,6.85,7.22,241005,0
2016-07-07,7.17,7.2,6.77,6.85,186817,0
2016-07-08,6.89,7.2698,6.76,6.99,214845,0
2016-07-11,7.02,7.2,6.95,7.09,237574,0
2016-07-12,7.13,7.4,7.097,7.4,91402,0
2016-07-13,7.4,7.45,7.04,7.23,176452,0
2016-07-14,7.17,7.37,6.98,7.12,88874,0
2016-07-15,7.11,7.19,7.04,7.14,80302,0
2016-07-18,7.21,7.38,7.075,7.14,93448,0
2016-07-19,7.1,7.14,6.81,6.85,94068,0
2016-07-20,6.91,7.0184,6.78,6.98,109380,0
2016-07-21,6.98,7.19,6.91,6.97,68420,0
2016-07-22,6.97,7.18,6.97,7.09,79239,0
2016-07-25,7.09,7.29,7.04,7.24,123393,0
2016-07-26,7.23,7.42,7.151,7.39,56590,0
2016-07-27,7.4,7.541,7.3631,7.43,126001,0
2016-07-28,7.42,7.6699,7.11,7.25,231152,0
2016-07-29,7.2,7.35,7.09,7.14,156739,0
2016-08-01,7.1,7.2999,6.97,7.01,121542,0
2016-08-02,7.02,7.23,6.93,6.96,96268,0
2016-08-03,6.96,7.25,6.883,6.98,111732,0
2016-08-04,7.02,7.1975,7.02,7.12,147232,0
2016-08-05,7.14,7.24,6.98,7.02,142301,0
2016-08-08,7.2,7.39,7.04,7.11,223922,0
2016-08-09,7.36,8.41,7.33,8.16,1132946,0
2016-08-10,8.06,8.185,7.62,7.74,302707,0
2016-08-11,7.81,8.02,7.7,7.98,272464,0
2016-08-12,7.9,8.38,7.9,8.24,346302,0
2016-08-15,8.34,8.38,8.1,8.19,187276,0
2016-08-16,8.19,8.27,8.07,8.17,89602,0
2016-08-17,8.12,8.172,7.92,7.98,129585,0
2016-08-18,7.98,8.13,7.94,8.05,29347,0
2016-08-19,8.05,8.14,7.921,8.06,50267,0
2016-08-22,8.01,8.22,7.93,8.09,46073,0
2016-08-23,8.13,8.15,7.93,8.01,62945,0
2016-08-24,8.04,8.15,7.73,7.85,125719,0
2016-08-25,7.82,8.11,7.77,8.03,117508,0
2016-08-26,8.08,8.26,7.91,8.18,157058,0
2016-08-29,8.14,8.35,8.11,8.215,113075,0
2016-08-30,8.23,8.3,8.16,8.2,26995,0
2016-08-31,8.2,8.24,8.081,8.21,70569,0
2016-09-01,8.2,8.3,8,8.17,40307,0
2016-09-02,8.2,8.25,8,8.22,42370,0
2016-09-06,8.25,8.35,8.11,8.24,98156,0
2016-09-07,8.2,8.33,8.02,8.19,94458,0
2016-09-08,8.16,8.27,8.06,8.26,53356,0
2016-09-09,8.24,8.28,8.05,8.15,71535,0
2016-09-12,8.15,8.25,8.08,8.2,59133,0
2016-09-13,8.16,8.23,8.07,8.16,112941,0
2016-09-14,8.18,8.25,8.04,8.14,79357,0
2016-09-15,8.16,8.16,8.112,8.14,79701,0
2016-09-16,8.11,8.19,8.06,8.15,141397,0
2016-09-19,8.16,8.5,8.1,8.4,517938,0
2016-09-20,8.42,8.54,8.3501,8.4,153181,0
2016-09-21,8.37,8.46,8.33,8.38,114300,0
2016-09-22,8.38,8.4374,8.33,8.38,120321,0
2016-09-23,8.39,8.42,8.2,8.24,81490,0
2016-09-26,8.21,8.27,8.061,8.22,102486,0
2016-09-27,8.2,8.4,8.2,8.39,54677,0
2016-09-28,8.4,8.75,8.3,8.7,79945,0
2016-09-29,8.72,9.26,8.71,8.94,135838,0
2016-09-30,9,9.08,8.75,8.99,85094,0
2016-10-03,8.96,9.36,8.96,9.21,74582,0
2016-10-04,9.26,9.39,9.08,9.2,124980,0
2016-10-05,9.26,9.48,9.26,9.38,106013,0
2016-10-06,9.35,9.44,9.11,9.11,61918,0
2016-10-07,9.18,9.2867,9.08,9.21,93429,0
2016-10-10,9.31,9.48,9.15,9.2,40761,0
2016-10-11,9.21,9.38,8.96,9,63592,0
2016-10-12,8.96,8.96,8.75,8.76,60459,0
2016-10-13,8.75,8.76,8.52,8.62,67169,0
2016-10-14,8.71,8.89,8.6,8.83,57484,0
2016-10-17,8.85,9.07,8.84,9,87025,0
2016-10-18,9.1,9.18,8.98,9.04,102642,0
2016-10-19,8.99,9.09,8.81,8.88,56148,0
2016-10-20,8.81,8.86,8.72,8.8,63995,0
2016-10-21,8.83,8.99,8.73,8.79,38276,0
2016-10-24,8.76,8.83,8.35,8.46,116385,0
2016-10-25,8.49,8.67,8.18,8.23,117883,0
2016-10-26,8.13,8.198,7.89,7.93,192616,0
2016-10-27,7.89,8.55,7.89,8.2,148797,0
2016-10-28,8.4,8.42,7.33,7.37,386304,0
2016-10-31,7.94,7.94,7.38,7.85,195512,0
2016-11-01,7.98,7.98,7.56,7.67,141742,0
2016-11-02,7.65,7.8767,7.27,7.33,122312,0
2016-11-03,7.31,7.73,7.01,7.07,78870,0
2016-11-04,7.05,7.35,6.92,7.29,73349,0
2016-11-07,7.36,7.66,7.2,7.31,135707,0
2016-11-08,7.3,7.53,7.17,7.39,169134,0
2016-11-09,7.4,8.26,7.0216,7.74,228640,0
2016-11-10,7.8,7.86,7.34,7.66,115058,0
2016-11-11,7.63,7.93,7.6,7.66,69655,0
2016-11-14,7.72,7.8,7.45,7.53,76807,0
2016-11-15,7.53,7.59,7.41,7.56,45626,0
2016-11-16,7.48,8.03,7.4,7.97,99007,0
2016-11-17,7.99,8.41,7.99,8.23,186365,0
2016-11-18,8.3,8.58,7.75,8.56,165277,0
2016-11-21,8.52,8.75,8.45,8.54,75134,0
2016-11-22,8.6,8.6,8.23,8.28,77682,0
2016-11-23,8.21,8.23,7.98,8.16,127902,0
2016-11-25,8.18,8.47,8.08,8.25,12639,0
2016-11-28,8.25,8.25,7.9,8.1,42418,0
2016-11-29,8.08,8.38,8.08,8.28,55739,0
2016-11-30,8.35,8.42,8.16,8.23,35565,0
2016-12-01,8.24,8.2656,8.09,8.19,28430,0
2016-12-02,8.19,8.3,7.94,8.01,53851,0
2016-12-05,8.04,10.22,7.94,8.52,2131694,0
2016-12-06,8.55,8.5772,8.0201,8.1,251426,0
2016-12-07,8.1,8.12,7.84,8.05,215717,0
2016-12-08,8.1,8.32,8.015,8.27,117379,0
2016-12-09,8.3,8.44,8.14,8.23,65952,0
2016-12-12,8.25,8.25,7.89,7.91,137057,0
2016-12-13,7.99,8.4,7.82,8.38,196453,0
2016-12-14,8.32,8.56,8.32,8.49,108417,0
2016-12-15,8.45,8.7,8.3681,8.65,147644,0
2016-12-16,8.64,8.942,8.15,8.86,285650,0
2016-12-19,8.75,8.91,8.45,8.57,182679,0
2016-12-20,8.59,8.63,8.1,8.47,55051,0
2016-12-21,8.43,8.6311,8.23,8.37,53836,0
2016-12-22,8.32,8.36,8.18,8.33,53571,0
2016-12-23,8.26,8.65,8.26,8.6,75044,0
2016-12-27,8.6,8.83,8.6,8.75,136052,0
2016-12-28,8.8,8.86,8.36,8.45,371560,0
2016-12-29,8.61,8.64,8.34,8.4,234898,0
2016-12-30,8.82,8.82,8.28,8.52,214764,0
2017-01-03,8.6,8.6,8.27,8.4,87173,0
2017-01-04,8.49,8.73,8.39,8.6,98147,0
2017-01-05,8.61,8.73,8.46,8.57,63537,0
2017-01-06,8.62,8.64,8.26,8.47,58895,0
2017-01-09,8.48,8.62,8.3,8.35,276602,0
2017-01-10,8.315,8.48,8.315,8.38,48530,0
2017-01-11,8.41,8.46,8.15,8.25,95994,0
2017-01-12,8.26,8.65,8.12,8.62,170110,0
2017-01-13,8.56,8.77,8.53,8.71,59716,0
2017-01-17,8.64,8.64,8.25,8.45,69826,0
2017-01-18,8.4,8.45,8.15,8.25,87463,0
2017-01-19,8.28,8.5,8.2,8.24,89486,0
2017-01-20,8.31,8.31,8.15,8.24,29417,0
2017-01-23,7.9,8.15,7.81,7.93,173569,0
2017-01-24,8,8.11,7.84,8.08,50155,0
2017-01-25,8.05,8.38,8.02,8.21,76223,0
2017-01-26,8.26,8.33,8.02,8.25,48897,0
2017-01-27,8.27,8.42,8.19,8.42,39259,0
2017-01-30,8.43,8.51,8.11,8.48,81775,0
2017-01-31,8.5,8.65,8.36,8.59,46265,0
2017-02-01,8.6,8.66,8.32,8.65,26938,0
2017-02-02,8.68,8.7,8.45,8.5,42575,0
2017-02-03,8.49,8.7,8.376,8.66,87294,0
2017-02-06,8.7,8.74,8.495,8.6,57866,0
2017-02-07,8.61,8.63,8.38,8.52,127087,0
2017-02-08,8.53,8.73,8.38,8.41,38838,0
2017-02-09,8.43,8.68,8.35,8.51,83461,0
2017-02-10,8.59,8.69,8.44,8.51,82239,0
2017-02-13,8.6,8.68,8.4,8.63,82839,0
2017-02-14,8.65,8.84,8.62,8.65,99069,0
2017-02-15,8.65,8.86,8.65,8.75,70067,0
2017-02-16,8.71,9.23,8.71,9,226879,0
2017-02-17,8.91,9.08,8.8,9.05,75059,0
2017-02-21,9.2,9.79,9.19,9.61,188254,0
2017-02-22,9.99,9.99,9.46,9.56,73205,0
2017-02-23,9.56,9.76,9.48,9.74,65741,0
2017-02-24,9.65,9.79,9.5825,9.78,40450,0
2017-02-27,9.82,10.21,9.82,10.14,225723,0
2017-02-28,10.27,10.27,9.4,9.73,223034,0
2017-03-01,9.92,9.95,9.62,9.73,116140,0
2017-03-02,9.75,9.98,9.591,9.74,48744,0
2017-03-03,9.75,9.79,9,9.33,167583,0
2017-03-06,9.3,9.419,9.15,9.22,35862,0
2017-03-07,9.3,9.44,9.25,9.4,38755,0
2017-03-08,9.5,9.5,9.26,9.37,52802,0
2017-03-09,9.4,9.61,9.29,9.58,44216,0
2017-03-10,9.65,9.83,9.06,9.29,67605,0
2017-03-13,9.3713,9.7189,9.3125,9.63,77223,0
2017-03-14,9.61,9.86,9.36,9.44,83294,0
2017-03-15,9.76,9.85,9.02,9.19,655701,0
2017-03-16,9.2,9.41,8.613,8.94,276256,0
2017-03-17,9,9.18,8.87,9.13,186045,0
2017-03-20,9.1,9.16,8.88,9.15,56977,0
2017-03-21,9.15,9.18,8.99,9.04,224491,0
2017-03-22,9.05,9.23,8.94,9.04,90334,0
2017-03-23,9.04,9.115,8.65,8.66,203900,0
2017-03-24,8.73,8.7906,8.3,8.4,249525,0
2017-03-27,8.4,8.4,8.1,8.23,159776,0
2017-03-28,8.24,8.5,8.11,8.43,308638,0
2017-03-29,8.45,8.62,8.23,8.27,164758,0
2017-03-30,8.25,8.355,8.23,8.24,66791,0
2017-03-31,8.25,8.57,8.25,8.42,92960,0
2017-04-03,8.43,8.54,8.36,8.4,127286,0
2017-04-04,8.5,8.5,8.11,8.25,93927,0
2017-04-05,8.25,8.36,8.08,8.11,109812,0
2017-04-06,8.1,8.45,7.86,8.41,143771,0
2017-04-07,8.4,8.44,8.2,8.35,92344,0
2017-04-10,8.32,8.45,8.1,8.1,118844,0
2017-04-11,8.1,8.2,8,8.01,98521,0
2017-04-12,7.9,8.15,7.88,7.94,98940,0
2017-04-13,7.95,8,7.8,7.85,52940,0
2017-04-17,8.07,8.45,7.85,8.26,146546,0
2017-04-18,8.15,8.48,8,8.13,114656,0
2017-04-19,8.1,8.26,8.02,8.21,81468,0
2017-04-20,8.21,8.26,8.11,8.12,112359,0
2017-04-21,8.12,8.42,8.1,8.37,68348,0
2017-04-24,8.41,8.4983,8.16,8.39,88288,0
2017-04-25,8.4,8.54,8.22,8.22,43155,0
2017-04-26,8.21,8.6,8.21,8.52,506094,0
2017-04-27,8.31,8.7004,8.31,8.47,100697,0
2017-04-28,8.38,8.49,8.38,8.4,76252,0
2017-05-01,8.38,8.47,8.33,8.33,95606,0
2017-05-02,8.35,8.425,8.35,8.39,101962,0
2017-05-03,8.35,8.38,8.21,8.26,73208,0
2017-05-04,8.3,8.4866,8.17,8.29,89887,0
2017-05-05,8.32,8.32,8.09,8.2,92603,0
2017-05-08,8.2,8.3934,8.12,8.19,75420,0
2017-05-09,8.24,8.302,8.15,8.2,81887,0
2017-05-10,7.99,8.1556,7.72,7.8,267806,0
2017-05-11,7.8,8.04,7.44,7.5,165577,0
2017-05-12,7.5,8.02,7.25,7.67,239349,0
2017-05-15,7.73,7.97,7.59,7.86,112608,0
2017-05-16,7.85,7.94,7.71,7.94,64629,0
2017-05-17,7.85,7.95,7.69,7.79,109978,0
2017-05-18,7.76,7.76,7.6,7.66,71069,0
2017-05-19,7.66,7.7,7.53,7.58,78377,0
2017-05-22,7.57,7.62,7.52,7.52,70951,0
2017-05-23,7.51,7.515,7.21,7.28,105253,0
2017-05-24,7.28,7.43,7.2,7.4,52600,0
2017-05-25,7.42,7.58,7.27,7.5,49195,0
2017-05-26,7.48,7.55,7.38,7.44,40677,0
2017-05-30,7.47,7.49,7.345,7.42,100730,0
2017-05-31,7.38,7.66,7.38,7.49,66885,0
2017-06-01,7.51,7.71,7.501,7.58,138010,0
2017-06-02,7.6,7.61,7.48,7.5,81995,0
2017-06-05,7.49,7.85,7.49,7.79,299021,0
2017-06-06,7.82,7.88,7.59,7.66,54188,0
2017-06-07,7.7,7.81,7.59,7.7,40701,0
2017-06-08,7.7,7.79,7.6201,7.69,58482,0
2017-06-09,7.75,7.91,7.63,7.65,65390,0
2017-06-12,7.75,7.84,7.59,7.72,152651,0
2017-06-13,7.66,7.805,7.66,7.69,141715,0
2017-06-14,7.7,7.95,7.65,7.7,225631,0
2017-06-15,7.66,7.85,7.6,7.84,435666,0
2017-06-16,7.82,8.23,7.78,8.07,389010,0
2017-06-19,8.18,9.2,8.18,8.97,600134,0
2017-06-20,8.96,9.36,8.64,9.01,352541,0
2017-06-21,9.1,9.345,9.02,9.3,231421,0
2017-06-22,9.3,10.015,9.2566,9.72,480319,0
2017-06-23,9.75,9.79,9.07,9.36,1614677,0
2017-06-26,9.34,9.85,9.31,9.5,194907,0
2017-06-27,9.49,9.7,9.3,9.41,112465,0
2017-06-28,9.46,9.77,9.36,9.58,153190,0
2017-06-29,9.58,9.74,9.465,9.71,74627,0
2017-06-30,9.71,9.88,9.629,9.72,93854,0
2017-07-03,9.72,9.795,9.63,9.73,63945,0
2017-07-05,9.73,9.92,9.6089,9.79,116042,0
2017-07-06,9.7,9.84,9.5001,9.73,88574,0
2017-07-07,9.81,9.92,9.538,9.83,68229,0
2017-07-10,9.76,9.895,9.455,9.5,132767,0
2017-07-11,9.59,10.84,9.515,10.7,955493,0
2017-07-12,10.74,11.17,10.32,10.94,460112,0
2017-07-13,10.98,11.45,10.89,11.02,304446,0
2017-07-14,11,11.21,10.82,11.07,186105,0
2017-07-17,11.16,11.16,10.83,11.02,231933,0
2017-07-18,11.04,11.23,10.85,11,175172,0
2017-07-19,10.97,11.085,10.82,10.97,108776,0
2017-07-20,11,11.08,10.85,10.96,174745,0
2017-07-21,11.05,11.05,10.88,10.97,115542,0
2017-07-24,11,11.0361,10.805,10.97,62019,0
2017-07-25,10.99,11.01,10.93,10.96,76519,0
2017-07-26,10.92,10.99,10.45,10.87,116363,0
2017-07-27,10.91,11.1658,10.49,10.54,323627,0
2017-07-28,10.53,10.84,10.331,10.54,89292,0
2017-07-31,10.54,10.6,9.62,10.28,243941,0
2017-08-01,10.37,10.65,9.995,10.57,256944,0
2017-08-02,10.65,11.09,10.6485,10.91,239120,0
2017-08-03,10.83,10.86,10.32,10.78,84296,0
2017-08-04,10.54,10.99,10.535,10.91,95851,0
2017-08-07,10.85,11.1197,10.76,11,137286,0
2017-08-08,10.96,11.12,10.88,11.05,99743,0
2017-08-09,11.08,11.17,10.97,11.12,161527,0
2017-08-10,11.12,11.47,9.98,10.37,477581,0
2017-08-11,10.38,10.44,10.15,10.22,132576,0
2017-08-14,10.29,10.53,10.15,10.48,114730,0
2017-08-15,10.47,10.66,10.11,10.51,230761,0
2017-08-16,10.57,10.69,10.35,10.38,101798,0
2017-08-17,10.52,10.7,10.37,10.48,128394,0
2017-08-18,10.36,10.54,10.31,10.4,72417,0
2017-08-21,10.38,10.5,10.22,10.38,82193,0
2017-08-22,10.35,10.5,10.3,10.3,111167,0
2017-08-23,10.3,10.49,10.22,10.3,113095,0
2017-08-24,10.35,10.515,10.11,10.24,110355,0
2017-08-25,10.2,10.31,10.02,10.09,114233,0
2017-08-28,10.36,11.24,10.22,11.13,359325,0
2017-08-29,10.95,11.6,10.95,11.4,243234,0
2017-08-30,11.4,11.54,11.02,11.22,191755,0
2017-08-31,11.2,11.5,11.2,11.46,114471,0
2017-09-01,11.48,11.73,11.31,11.69,149087,0
2017-09-05,11.68,11.95,11.19,11.64,108510,0
2017-09-06,11.62,11.73,11.49,11.6,81849,0
2017-09-07,11.59,12.42,11.32,12.4,215004,0
2017-09-08,12.29,12.9469,12.29,12.88,157039,0
2017-09-11,13.01,13.085,12.34,12.46,114877,0
2017-09-12,12.45,12.69,12.35,12.58,81913,0
2017-09-13,13.07,15.04,13.03,15.01,789611,0
2017-09-14,15,15.07,14.13,14.74,324343,0
2017-09-15,14.77,15.46,14.67,15.44,270389,0
2017-09-18,15.61,16.489,15.46,16.03,409866,0
2017-09-19,15.94,16.0399,15.35,15.56,335838,0
2017-09-20,15.57,15.625,14.57,14.71,229359,0
2017-09-21,14.78,14.88,14.43,14.65,174240,0
2017-09-22,14.66,14.74,14.46,14.7,83185,0
2017-09-25,14.6,15.15,14.6,15.03,126679,0
2017-09-26,15.09,15.11,14.935,14.99,120995,0
2017-09-27,15.08,15.99,14.6095,15.63,186068,0
2017-09-28,15.55,15.63,15.21,15.38,82155,0
2017-09-29,15.35,15.45,15.17,15.4,132452,0
2017-10-02,15.45,15.93,15.235,15.91,134251,0
2017-10-03,16,16.16,15.46,15.93,85948,0
2017-10-04,15.95,16.03,15.66,15.84,63046,0
2017-10-05,15.95,15.95,15.67,15.83,84040,0
2017-10-06,15.73,15.95,15.38,15.93,158823,0
2017-10-09,15.94,16.4928,15.69,15.88,267372,0
2017-10-10,16.02,16.27,15.5841,15.88,74771,0
2017-10-11,15.89,16.1,15.75,15.85,79673,0
2017-10-12,15.84,16.68,15.81,16.21,216575,0
2017-10-13,16.25,16.49,16.08,16.3,88224,0
2017-10-16,16.39,16.53,16.15,16.3,155880,0
2017-10-17,16.46,16.46,15.55,15.68,204060,0
2017-10-18,15.8,15.83,15.4,15.49,86682,0
2017-10-19,15.54,15.54,14.671,14.92,239531,0
2017-10-20,15.27,15.38,14.85,15.16,137673,0
2017-10-23,15.11,15.45,14.97,15.07,75157,0
2017-10-24,15.08,15.38,14.87,14.95,126045,0
2017-10-25,14.9,15.0494,14.19,14.24,274756,0
2017-10-26,14.23,14.41,14.07,14.1,74100,0
2017-10-27,14.16,14.62,14.15,14.55,97555,0
2017-10-30,14.45,14.64,14.16,14.35,63805,0
2017-10-31,14.37,14.72,14.37,14.66,59261,0
2017-11-01,14.7,14.7,13.82,13.88,118736,0
2017-11-02,13.84,14.52,13.81,14.15,71786,0
2017-11-03,14.05,14.61,13.96,14.53,92398,0
2017-11-06,14.47,15.28,14.33,14.68,130225,0
2017-11-07,14.75,14.88,14.07,14.23,152500,0
2017-11-08,14,14.37,13,13.45,665508,0
2017-11-09,13.33,13.85,12.9,13.68,200413,0
2017-11-10,13.62,13.92,13.41,13.5,106586,0
