Date,Open,High,Low,Close,Volume,OpenInt
2014-05-09,9,10.64,8.52,10.07,6222274,0
2014-05-12,10.68,11.342,10.54,11.1,654045,0
2014-05-13,11.3,11.3,10.34,10.75,507968,0
2014-05-14,10.94,10.97,10.4,10.53,189371,0
2014-05-15,10.75,10.75,10.08,10.39,367628,0
2014-05-16,10.3,10.3,9.91,10.18,175756,0
2014-05-19,10,10.499,9.9,10.165,384544,0
2014-05-20,10.11,10.6,10,10.45,120045,0
2014-05-21,10.65,10.75,10.3,10.59,94795,0
2014-05-22,10.56,11.67,10.35,11.43,94508,0
2014-05-23,11.85,16,11.46,15.5,1076522,0
2014-05-27,15.7,19.8,14.21,17.71,1585803,0
2014-05-28,17.5,17.5,16.52,16.74,417805,0
2014-05-29,16.75,17.24,15.5,15.9,645781,0
2014-05-30,16,17.11,15.65,16.39,195229,0
2014-06-02,16.54,17.5,16.54,17.19,549829,0
2014-06-03,17,17,15.71,15.85,355370,0
2014-06-04,16.4,16.6,15.77,16.05,223793,0
2014-06-05,16.12,16.5,15.69,15.81,250438,0
2014-06-06,15.9,17.5,15.9,16.3,697080,0
2014-06-09,16.8,18.23,16.52,17.97,1077305,0
2014-06-10,18,19.72,17.66,18.67,1470900,0
2014-06-11,18.48,18.75,17.8,18.56,482161,0
2014-06-12,18.4,18.45,16.5,17.22,515939,0
2014-06-13,17.45,17.95,16.55,16.82,253342,0
2014-06-16,16.76,17.35,16.55,16.83,170615,0
2014-06-17,16.88,17.5,16.56,16.94,352003,0
2014-06-18,17,17.95,16.8,16.86,362060,0
2014-06-19,16.86,17.44,16.6,16.63,205779,0
2014-06-20,16.57,16.8,14.8,15.005,707795,0
2014-06-23,15,15.79,14.22,14.62,501335,0
2014-06-24,14.8,15.7,14.8,15.47,229157,0
2014-06-25,15.52,16.95,15.52,16.71,520324,0
2014-06-26,16.83,17.98,16.8,17.42,395309,0
2014-06-27,17.2,17.8,16.5,16.86,280321,0
2014-06-30,16.75,17.7,16.75,17.63,377614,0
2014-07-01,17.79,19.35,17.2,18.64,723969,0
2014-07-02,18.55,19.55,16.5,16.52,997700,0
2014-07-03,16.9,18.5,16.9,18.15,561374,0
2014-07-07,18.04,18.45,17.35,17.39,320364,0
2014-07-08,17.37,17.66,16.615,17.09,226444,0
2014-07-09,17.37,17.91,17.37,17.62,150503,0
2014-07-10,17.01,17.49,16.83,17.22,177987,0
2014-07-11,17.2,17.85,17.2,17.41,69383,0
2014-07-14,17.76,19,17.61,18.81,534880,0
2014-07-15,17.85,18.4,17.8,18.19,1125323,0
2014-07-16,18.13,18.4,17.82,17.95,288796,0
2014-07-17,17.81,19.5,16.85,16.99,1171239,0
2014-07-18,17.13,17.9,16.5,16.92,655855,0
2014-07-21,16.98,18.64,16.92,18.33,477920,0
2014-07-22,18.17,18.75,18.087,18.46,538465,0
2014-07-23,18.62,18.67,17.85,17.87,326308,0
2014-07-24,17.88,18.49,17.88,18.28,208754,0
2014-07-25,18.01,19.19,17.91,18.71,490247,0
2014-07-28,18.88,21,18.6,19.95,1411639,0
2014-07-29,20.3,21.669,20.1,20.62,1088623,0
2014-07-30,20.94,21.67,20.7,21.15,684657,0
2014-07-31,20.55,20.99,19.55,20.62,609704,0
2014-08-01,20.6,21,19.91,20.74,490162,0
2014-08-04,20.81,23.6,20.74,22.8,895593,0
2014-08-05,23,23.48,22.05,22.19,938799,0
2014-08-06,21.98,22.85,21.65,22.6,420414,0
2014-08-07,23.36,24.55,23.06,23.92,1070435,0
2014-08-08,24.99,24.99,22.5,24,538705,0
2014-08-11,24.3,24.5,22.81,23.14,667940,0
2014-08-12,22.5,23.12,21.37,22.08,1341696,0
2014-08-13,21.85,22.79,21,21.14,757952,0
2014-08-14,21.14,22,21.07,21.16,525597,0
2014-08-15,21.15,21.53,20.65,20.94,573369,0
2014-08-18,21.12,22.7,20.892,22.11,502046,0
2014-08-19,22.35,23.18,21.57,21.69,456857,0
2014-08-20,21.57,22.19,21.5,22.05,203833,0
2014-08-21,22.18,22.49,21.11,21.34,300596,0
2014-08-22,21.36,21.75,20.8,21.29,296687,0
2014-08-25,21.5,21.6,20.85,21.14,291600,0
2014-08-26,20.78,21.1,20,20.2,642379,0
2014-08-27,20.23,20.563,19.53,19.75,469756,0
2014-08-28,19.54,19.83,18.41,18.55,1487351,0
2014-08-29,18.51,18.89,18.21,18.5,609109,0
2014-09-02,18.7,19.62,18.53,19.53,577099,0
2014-09-03,19.61,20.35,19.05,19.35,807802,0
2014-09-04,19.3,20.19,19.3,20.06,349302,0
2014-09-05,19.85,20.06,19.5,19.8,199891,0
2014-09-08,19.54,20.57,19.54,19.77,253578,0
2014-09-09,19.84,20.59,19.3,19.45,386212,0
2014-09-10,19.42,19.91,18.28,18.56,663715,0
2014-09-11,18.47,18.89,17.37,17.98,734755,0
2014-09-12,18.41,18.44,17.83,17.98,351213,0
2014-09-15,18.37,18.4,16.63,17.34,602370,0
2014-09-16,17,17.44,16.8,17.06,382193,0
2014-09-17,17.09,17.49,17.012,17.39,86525,0
2014-09-18,17.38,18.25,17.38,18.15,353661,0
2014-09-19,18.16,18.88,18.05,18.5,377035,0
2014-09-22,18.5,18.75,17.5,17.53,334557,0
2014-09-23,17.48,18.49,17.28,18.02,262053,0
2014-09-24,18.49,19.34,18.1,18.58,560383,0
2014-09-25,18.55,18.55,17.82,18.01,331619,0
2014-09-26,18.15,18.39,17.05,17.1,402756,0
2014-09-29,16.9,17.61,16.71,17.5,334459,0
2014-09-30,17.495,17.511,17.07,17.15,251335,0
2014-10-01,17.08,17.13,16.36,16.51,416989,0
2014-10-02,16.5,16.81,15.76,16.44,219038,0
2014-10-03,16.55,17.31,16.115,16.35,315669,0
2014-10-06,16.59,17.099,16.2,16.4,240996,0
2014-10-07,16.17,16.38,15.81,15.99,415094,0
2014-10-08,16.11,16.4,15.93,16.05,270266,0
2014-10-09,16.25,16.25,15.661,15.78,252282,0
2014-10-10,15.74,16.15,15.3,15.74,322146,0
2014-10-13,15.65,16.15,15.46,15.96,228250,0
2014-10-14,16.11,16.65,15.7,15.81,106821,0
2014-10-15,15.65,16.3,15.21,16.2,96240,0
2014-10-16,15.96,17.6,15.96,17.6,227780,0
2014-10-17,17.97,18.38,16.56,17.03,136776,0
2014-10-20,17.77,18.2,16.907,18.11,90907,0
2014-10-21,18.2,18.329,17.77,18.04,174246,0
2014-10-22,18,18.29,17.66,17.74,124656,0
2014-10-23,17.96,18.65,17.86,18.5,381878,0
2014-10-24,18.64,18.98,18,18.2,135221,0
2014-10-27,18.12,19.5,18.01,19.49,223783,0
2014-10-28,19.14,19.53,18.66,19.15,244344,0
2014-10-29,19.17,19.25,18.6,18.8,61922,0
2014-10-30,19.06,19.47,18.6,19.08,234280,0
2014-10-31,19.32,19.8,19.06,19.79,257373,0
2014-11-03,19.48,20.19,19,19.01,993743,0
2014-11-04,18.83,19.3,17.79,18.12,365874,0
2014-11-05,18.13,18.6,17.07,17.08,166271,0
2014-11-06,17.3,17.6,17.17,17.39,86664,0
2014-11-07,17.5,17.5,16.9,16.9,125723,0
2014-11-10,17.16,17.72,16.52,16.52,227227,0
2014-11-11,16.3,17.389,15.85,16.13,391312,0
2014-11-12,16.13,16.9,15.87,16.9,150398,0
2014-11-13,16.5,16.97,16.1,16.39,272603,0
2014-11-14,15.82,16.5,15.68,16.23,524742,0
2014-11-17,16.01,16.2,15.96,16.19,347631,0
2014-11-18,16.1,16.48,16,16.12,217651,0
2014-11-19,16.04,16.08,15,15.03,383295,0
2014-11-20,15.03,15.05,14.15,14.54,518461,0
2014-11-21,14.76,14.96,14.26,14.52,264704,0
2014-11-24,14.53,14.7,14.44,14.68,102360,0
2014-11-25,14.64,14.69,14.45,14.52,161024,0
2014-11-26,14.55,14.56,12.5,12.65,657927,0
2014-11-28,12.64,13.6,12.5,13.21,733414,0
2014-12-01,13.12,13.16,12.6,12.74,214325,0
2014-12-02,12.62,12.94,12.56,12.71,415061,0
2014-12-03,12.71,12.75,11.32,12.35,610475,0
2014-12-04,12.06,12.63,11.86,12.49,392547,0
2014-12-05,12.48,12.48,11.8,11.88,281637,0
2014-12-08,11.98,11.98,10.33,10.77,770787,0
2014-12-09,10.48,11.45,10.48,11.3,340080,0
2014-12-10,11.53,12.99,11.13,11.27,790153,0
2014-12-11,11.17,12.08,11.16,11.8,409857,0
2014-12-12,12,13.4,11.81,13.3,764711,0
2014-12-15,13.9,14.88,13.41,13.58,824840,0
2014-12-16,13.49,13.49,12,12.05,660525,0
2014-12-17,12.12,12.57,12.12,12.41,112585,0
2014-12-18,12.53,13.13,12.46,12.82,215281,0
2014-12-19,12.9,13,12.33,12.33,143952,0
2014-12-22,12.3,12.5,11.615,11.95,336675,0
2014-12-23,12,12.16,11.5,11.73,1012735,0
2014-12-24,11.7,12.19,11.7,12.03,136062,0
2014-12-26,11.98,12.51,11.98,12.11,57738,0
2014-12-29,12.03,12.38,12,12,65608,0
2014-12-30,12,12.34,12,12.16,135837,0
2014-12-31,12.23,12.23,11.96,12,70580,0
2015-01-02,11.9,12.97,11.89,12.37,169710,0
2015-01-05,12.63,12.9,12.33,12.6,98275,0
2015-01-06,12.6,12.84,12.08,12.08,150786,0
2015-01-07,12.38,12.6,12.215,12.41,97831,0
2015-01-08,12.41,13.93,12.15,13.7,414428,0
2015-01-09,13.9,13.96,13.07,13.3,138445,0
2015-01-12,13.31,13.31,12.765,12.97,91762,0
2015-01-13,13.03,13.5,13.03,13.35,147882,0
2015-01-14,13.25,13.78,13.19,13.64,266472,0
2015-01-15,13.7,13.869,13.15,13.63,234358,0
2015-01-16,13.58,13.669,12.85,12.85,127867,0
2015-01-20,12.88,13.38,12.19,12.41,358927,0
2015-01-21,12.45,13.29,12.22,13.01,162132,0
2015-01-22,13.206,13.58,12.885,13.19,146643,0
2015-01-23,13.45,13.7,13.414,13.66,201864,0
2015-01-26,13.805,13.805,13.111,13.7,270285,0
2015-01-27,13.51,13.65,13.17,13.39,122392,0
2015-01-28,13.41,13.74,13.21,13.64,324753,0
2015-01-29,13.88,13.9,13.27,13.68,380514,0
2015-01-30,13.7,13.9,13.12,13.59,297653,0
2015-02-02,13.59,13.75,13.21,13.67,603308,0
2015-02-03,13.8,14.5,13.73,14.3,258152,0
2015-02-04,14.44,15,14.33,14.5,328371,0
2015-02-05,14.54,15.13,14.54,14.88,296606,0
2015-02-06,14.95,14.95,14.75,14.86,55789,0
2015-02-09,14.78,14.9,14.59,14.85,94746,0
2015-02-10,14.88,15.26,14.6,14.76,273931,0
2015-02-11,14.82,15.65,14.27,15.58,367839,0
2015-02-12,15.55,15.569,15,15.07,225336,0
2015-02-13,15,15.21,14.84,15.09,179591,0
2015-02-17,15.07,15.15,14.7,14.75,108373,0
2015-02-18,14.826,14.826,14.54,14.7,64235,0
2015-02-19,14.82,15.34,14.55,15.08,58517,0
2015-02-20,15.08,15.199,14.82,15.03,71952,0
2015-02-23,14.97,15.37,14.97,15.26,129240,0
2015-02-24,15.1,15.4,15.02,15.18,95904,0
2015-02-25,15.11,15.3,14.5,14.57,135438,0
2015-02-26,14.5,15.19,14.3,14.89,152961,0
2015-02-27,14.81,15.2,14.53,15.09,92520,0
2015-03-02,15.1,15.16,14.21,14.73,152600,0
2015-03-03,14.74,15.12,14.5,15.07,386800,0
2015-03-04,14.83,15.5,13.83,14.87,492500,0
2015-03-05,14.87,14.87,14.15,14.17,231800,0
2015-03-06,13.79,13.9,12.6,12.63,429800,0
2015-03-09,12.65,13.16,12.63,12.63,264600,0
2015-03-10,12.6,13.03,12.6,12.81,177800,0
2015-03-11,12.8,13.1,12.8,12.94,139500,0
2015-03-12,13.1,13.1,12.92,13.02,136800,0
2015-03-13,12.98,12.98,12.6,12.66,102400,0
2015-03-16,12.66,12.66,12.38,12.38,82500,0
2015-03-17,12.41,12.55,11.9,12.04,132200,0
2015-03-18,11.94,12.44,11.5,12.33,227700,0
2015-03-19,12.42,12.76,12.26,12.76,99600,0
2015-03-20,12.98,14.41,12.95,14.31,1096600,0
2015-03-23,14.05,14.39,13.46,14.02,563200,0
2015-03-24,14,14.72,13.96,14.35,1031400,0
2015-03-25,14.41,14.59,13.62,13.67,505200,0
2015-03-26,13.6,14.03,13.45,13.87,161400,0
2015-03-27,13.88,14,13.7,13.95,106200,0
2015-03-30,14,14.25,13.15,13.29,228600,0
2015-03-31,13.26,13.26,12.5,12.58,351500,0
2015-04-01,12.62,12.99,12.58,12.59,77300,0
2015-04-02,12.65,13.44,12.65,12.92,363600,0
2015-04-06,12.84,13.68,12.72,13.65,186700,0
2015-04-07,13.66,14.17,13.57,13.93,274059,0
2015-04-08,14.09,15.6,14.02,14.9,1563000,0
2015-04-09,14.94,15.325,14.59,14.92,185309,0
2015-04-10,15,15.23,14.92,15.1,111900,0
2015-04-13,15.32,15.66,15.21,15.66,467500,0
2015-04-14,15.58,15.58,14.55,14.97,422000,0
2015-04-15,15.02,15.02,14.58,14.75,118436,0
2015-04-16,14.88,15.38,14.773,14.97,253605,0
2015-04-17,14.62,15.14,14.51,14.85,269000,0
2015-04-20,15.21,15.8,14.64,15.47,340842,0
2015-04-21,15.51,16.75,15.51,16.6,511201,0
2015-04-22,16.55,17.5,16.08,16.62,718287,0
2015-04-23,15.7,15.88,13.55,15.84,1056800,0
2015-04-24,15.95,16.62,15.5,16.01,896700,0
2015-04-27,16.58,17.49,16.09,16.96,954600,0
2015-04-28,16.91,17.25,16.14,16.73,337000,0
2015-04-29,16.59,16.59,16,16.08,383900,0
2015-04-30,16.05,16.42,15.72,16.25,132100,0
2015-05-01,16.21,16.47,15.72,15.76,162900,0
2015-05-04,15.8,16.95,15.8,16.39,321000,0
2015-05-05,16.18,16.8,16.02,16.53,166800,0
2015-05-06,16.62,17.75,16.35,17.55,1087862,0
2015-05-07,17.4,18,16.94,17.26,667819,0
2015-05-08,18,18.8,17.85,18.03,1415600,0
2015-05-11,18.35,19.15,18.1,18.28,699000,0
2015-05-12,18.28,18.77,18.18,18.6,640517,0
2015-05-13,18.5,18.59,18.13,18.45,495600,0
2015-05-14,18.71,19.64,18.21,19.35,1477100,0
2015-05-15,19.27,20.2,19.165,19.95,1096228,0
2015-05-18,20.04,20.67,18.36,18.7,1209488,0
2015-05-19,18.99,19.63,18.79,19.14,696200,0
2015-05-20,19.15,20.38,19.15,20,438000,0
2015-05-21,19.93,20.6,19.64,20.43,704200,0
2015-05-22,20.55,20.78,19.89,20.33,691800,0
2015-05-26,19.71,20.62,17.23,17.96,1516584,0
2015-05-27,17.78,18.6,17.3,17.57,1071500,0
2015-05-28,17.19,17.46,16.35,16.66,1228850,0
2015-05-29,16.58,17.17,16.55,16.69,859400,0
2015-06-01,16.75,17.24,16.5,16.51,858800,0
2015-06-02,16.52,16.55,15.6,15.97,1225270,0
2015-06-03,16.25,16.9,15.84,16.7,677700,0
2015-06-04,16.55,16.8,16.26,16.37,397900,0
2015-06-05,16.29,17.58,16.29,17.35,838900,0
2015-06-08,17.39,18.4,17.28,18.21,1161500,0
2015-06-09,18.24,18.7,17.86,18.65,1108760,0
2015-06-10,18.61,18.76,17.58,18.02,769033,0
2015-06-11,18.2,20.08,17.96,20.04,1808172,0
2015-06-12,19.95,20.85,19.58,20.74,1859800,0
2015-06-15,20.44,20.54,19.44,19.8,689800,0
2015-06-16,19.54,19.8,18.4,19.3,695800,0
2015-06-17,19.95,20.15,18.52,18.74,702700,0
2015-06-18,18.7,19.89,18.55,19.25,502000,0
2015-06-19,19.21,19.21,18.3,18.8,597100,0
2015-06-22,18.96,19.25,18.43,18.63,167500,0
2015-06-23,18.69,19.16,18.66,19,340422,0
2015-06-24,19.12,19.9,18.98,19.21,837400,0
2015-06-25,19.25,19.85,18.41,18.68,744600,0
2015-06-26,18.34,18.49,17.6,17.84,689500,0
2015-06-29,17.36,17.89,16.46,17.17,1000500,0
2015-06-30,17.74,18.07,17.48,18.02,303144,0
2015-07-01,17.8,18.05,17.51,17.62,162200,0
2015-07-02,17.57,17.57,17,17.36,654500,0
2015-07-06,16.1,16.85,15.42,16.83,1183500,0
2015-07-07,16.19,16.19,15.01,15.51,2643100,0
2015-07-08,14.9,16.23,14.72,15.56,965600,0
2015-07-09,17,17.65,15.5,15.8,1563300,0
2015-07-10,16.75,16.88,15.43,15.61,1026300,0
2015-07-13,15.78,16.54,15.78,16.31,504300,0
2015-07-14,16.28,16.5,16.08,16.49,176326,0
2015-07-15,16.18,16.19,15.41,15.46,373725,0
2015-07-16,15.62,16.37,15.59,16.26,495100,0
2015-07-17,16.49,16.72,15.64,15.85,421000,0
2015-07-20,15.92,16.34,15.92,16.18,222700,0
2015-07-21,16.16,16.59,16.1,16.34,231400,0
2015-07-22,16.22,16.24,15.7,15.85,321100,0
2015-07-23,15.95,16.5,15.95,16.17,333600,0
2015-07-24,15.96,16.4,15.6,15.68,230600,0
2015-07-27,15.35,15.41,14.9,15.02,540600,0
2015-07-28,15.14,15.23,14.56,14.88,258300,0
2015-07-29,14.95,15.81,14.95,15.34,193700,0
2015-07-30,15.28,15.53,14.98,15.2,153700,0
2015-07-31,15.2,15.2,14.81,14.97,421800,0
2015-08-03,14.9,15.55,14.8,15.48,310910,0
2015-08-04,15.55,15.98,15.47,15.95,313500,0
2015-08-05,16,16.68,15.96,16.49,432100,0
2015-08-06,16.53,17.025,16.02,16.12,357594,0
2015-08-07,16.15,16.65,15.93,16.25,144800,0
2015-08-10,16.45,16.78,16.14,16.7,219100,0
2015-08-11,15.92,16.28,15.36,15.63,481216,0
2015-08-12,15.21,15.96,15.14,15.5,367000,0
2015-08-13,15.65,16.08,15.47,15.51,234400,0
2015-08-14,15.55,15.81,15.55,15.69,302800,0
2015-08-17,15.68,16.17,15.62,15.86,328700,0
2015-08-18,15.85,16.12,15.61,15.71,480900,0
2015-08-19,15.64,15.64,14.97,15.07,396000,0
2015-08-20,14.92,15.08,13.55,13.63,1313100,0
2015-08-21,13.47,13.91,13,13.45,591200,0
2015-08-24,12.51,14,12.5,12.88,965264,0
2015-08-25,13,13.95,12.62,12.95,644900,0
2015-08-26,13.18,13.52,11.1,11.4,604600,0
2015-08-27,12,13.25,12,12.67,621500,0
2015-08-28,12.56,12.97,12.47,12.6,124400,0
2015-08-31,12.53,12.65,12.09,12.23,147100,0
2015-09-01,12,12.26,11.9,11.99,303400,0
2015-09-02,12.02,12.12,11.89,12.07,236600,0
2015-09-03,12.04,12.23,11.78,11.83,184700,0
2015-09-04,11.86,12.17,11.75,11.84,343200,0
2015-09-08,12.23,12.89,12.03,12.48,587000,0
2015-09-09,12.8,12.95,12.04,12.24,314700,0
2015-09-10,12.24,12.51,12.15,12.26,115008,0
2015-09-11,12.26,12.73,12.02,12.49,221400,0
2015-09-14,12.47,12.61,12.03,12.2,94700,0
2015-09-15,12.17,12.61,11.98,11.98,131800,0
2015-09-16,12.07,13,12.03,12.99,194900,0
2015-09-17,12.83,13.46,12.66,13.23,206600,0
2015-09-18,13.05,13.21,12.83,13.21,139700,0
2015-09-21,13.1,13.37,12.61,12.88,185300,0
2015-09-22,12.6,12.8,11.76,11.87,222300,0
2015-09-23,12.02,12.74,12.02,12.69,333800,0
2015-09-24,12.47,12.65,11.991,12.32,175472,0
2015-09-25,12.39,12.5,12.17,12.27,78100,0
2015-09-28,12.4,12.43,11.99,12.03,129586,0
2015-09-29,12.1,12.14,11.63,11.77,147500,0
2015-09-30,12.04,12.15,11.72,11.87,242400,0
2015-10-01,11.9,12.18,11.35,11.75,279400,0
2015-10-02,11.71,13.2,11.7,12.74,400900,0
2015-10-05,12.77,13.62,12.61,13.56,386296,0
2015-10-06,13.49,13.49,12.85,13.05,265900,0
2015-10-07,13.41,13.9,13.02,13.46,492300,0
2015-10-08,13.39,13.67,12.89,13.07,274400,0
2015-10-09,13.03,13.11,12.71,12.79,257400,0
2015-10-12,13,13.199,12.5,12.56,520490,0
2015-10-13,12.65,12.98,12.53,12.68,325900,0
2015-10-14,12.82,12.94,11.68,11.82,670700,0
2015-10-15,12.03,12.53,11.89,12.52,389900,0
2015-10-16,12.54,13.17,12.5,12.86,649900,0
2015-10-19,12.73,13.37,12.67,13.26,388500,0
2015-10-20,13.37,13.65,13.13,13.29,406290,0
2015-10-21,13.19,13.58,12.7,13.15,292500,0
2015-10-22,13.3,13.47,13.12,13.25,286500,0
2015-10-23,13.56,13.82,13.43,13.58,319400,0
2015-10-26,14.32,14.8,13.7,14.11,849300,0
2015-10-27,13.97,14.67,13.89,14.64,443100,0
2015-10-28,14.74,15.3,14.69,14.94,540700,0
2015-10-29,14.64,14.87,14.47,14.8,216300,0
2015-10-30,14.87,15.5,14.75,15.43,216400,0
2015-11-02,15.38,15.5,14.865,15.35,418669,0
2015-11-03,15.25,15.65,15.25,15.53,380700,0
2015-11-04,15.5,15.6,15.22,15.4,612879,0
2015-11-05,15.4,15.4,14.58,14.72,235100,0
2015-11-06,14.9,14.94,13.8,14.05,705300,0
2015-11-09,14.1,14.5,14.1,14.37,238734,0
2015-11-10,14.42,14.46,13.91,14.22,317200,0
2015-11-11,14.43,14.77,14.23,14.45,184500,0
2015-11-12,14.31,14.87,14.13,14.52,161400,0
2015-11-13,14.56,14.64,14.03,14.3,520700,0
2015-11-16,14.49,14.77,14.08,14.47,398200,0
2015-11-17,14.65,15.39,14.42,15.09,523000,0
2015-11-18,15.08,15.29,14.37,14.97,285400,0
2015-11-19,15.42,15.98,15.19,15.53,888900,0
2015-11-20,15.65,15.87,15.46,15.71,309300,0
2015-11-23,16.8,16.84,15.49,15.59,2010500,0
2015-11-24,15,15.94,14.68,15.5,899600,0
2015-11-25,15.55,16,15.55,15.78,528700,0
2015-11-27,15.64,15.64,15.06,15.54,322800,0
2015-11-30,15.5,15.8,15.31,15.54,320000,0
2015-12-01,15.6,15.79,15.38,15.68,317034,0
2015-12-02,15.68,15.8,15.27,15.53,569862,0
2015-12-03,15.61,15.65,15.31,15.41,532753,0
2015-12-04,15.37,15.59,15.3,15.44,513200,0
2015-12-07,15.47,15.7,15.25,15.4,501700,0
2015-12-08,15.3,15.7,15.26,15.5,458334,0
2015-12-09,15.4,15.87,15.4,15.5,507000,0
2015-12-10,15.56,16.1,15.56,16.09,516700,0
2015-12-11,15.91,16.76,15.66,16.64,678800,0
2015-12-14,16.61,16.79,16.23,16.69,441364,0
2015-12-15,16.65,16.8,16.47,16.73,324200,0
2015-12-16,16.66,16.84,16.62,16.7,281600,0
2015-12-17,16.73,17,16.67,16.79,380600,0
2015-12-18,16.8,17.07,16.61,16.91,727900,0
2015-12-21,16.9,16.9,16.63,16.8,134900,0
2015-12-22,16.72,16.9,16.7,16.8,172316,0
2015-12-23,16.8,16.89,16.63,16.83,274100,0
2015-12-24,16.78,16.8,16.72,16.76,61317,0
2015-12-28,16.61,16.63,16.35,16.5,144986,0
2015-12-29,16.5,16.72,16.28,16.45,262034,0
2015-12-30,16.32,16.4,15.6,15.93,426651,0
2015-12-31,15.96,16.12,15.82,15.99,105806,0
2016-01-04,15.37,15.77,15.222,15.63,275634,0
2016-01-05,15.63,15.96,15.5,15.83,136684,0
2016-01-06,15.47,16.22,15.4401,16,135997,0
2016-01-07,15.73,15.79,15.065,15.37,359595,0
2016-01-08,15.46,15.85,15.46,15.47,178541,0
2016-01-11,15.45,15.52,14.66,14.9,257727,0
2016-01-12,15.06,15.8,15.06,15.73,194292,0
2016-01-13,15.73,15.81,15.13,15.3,102125,0
2016-01-14,14.73,14.73,13.89,14.33,517836,0
2016-01-15,13.95,14.24,13.6,13.87,163241,0
2016-01-19,14.11,14.29,13.28,13.4,281100,0
2016-01-20,13.2,13.3,12,12.31,688632,0
2016-01-21,12.44,12.64,12.1,12.495,541672,0
2016-01-22,12.82,13.27,12.81,13.19,268573,0
2016-01-25,13.18,13.67,13.0901,13.36,264389,0
2016-01-26,13.04,13.11,12.37,12.73,309842,0
2016-01-27,12.68,12.9384,12.51,12.63,111714,0
2016-01-28,12.66,12.74,12.08,12.28,177326,0
2016-01-29,12.3,12.9596,12.28,12.77,217960,0
2016-02-01,12.7,12.71,12.31,12.38,144992,0
2016-02-02,12.89,12.9016,11.92,12.04,274844,0
2016-02-03,12.07,12.1,11.69,11.94,134237,0
2016-02-04,11.89,11.89,11.6,11.75,273526,0
2016-02-05,11.81,12.07,11.2,11.48,218398,0
2016-02-08,11.37,11.5277,10.83,11,133170,0
2016-02-09,10.8,11.22,10.27,10.75,163505,0
2016-02-10,10.86,11.14,10.61,10.75,167254,0
2016-02-11,10.65,10.83,10.43,10.66,148048,0
2016-02-12,10.79,11.11,10.51,10.92,120563,0
2016-02-16,11.21,12.08,11.2,12.07,306068,0
2016-02-17,12.13,12.3993,12.11,12.31,186113,0
2016-02-18,12.42,12.42,11.73,11.9,111935,0
2016-02-19,11.87,12,11.33,11.95,208586,0
2016-02-22,12.16,12.92,12.1,12.64,243122,0
2016-02-23,12.54,12.75,12.42,12.49,151436,0
2016-02-24,12.4,12.43,11.95,12.27,223328,0
2016-02-25,12.25,12.5,11.89,12.33,207037,0
2016-02-26,12.3,12.4,11.97,12.19,188912,0
2016-02-29,11.58,11.67,10.4,10.59,1089137,0
2016-03-01,10.68,10.86,10.63,10.83,338960,0
2016-03-02,10.86,10.93,9.88,10,799769,0
2016-03-03,10.1,10.15,9.17,9.27,899005,0
2016-03-04,9.36,9.88,8.8101,9.6,1108397,0
2016-03-07,9.53,9.8,9.27,9.55,255722,0
2016-03-08,9.54,9.54,8.99,8.99,380361,0
2016-03-09,9,9.14,8.81,9.04,503258,0
2016-03-10,9.06,9.28,8.91,9.19,549192,0
2016-03-11,9.23,9.5,9.165,9.41,378787,0
2016-03-14,9.43,9.62,9.23,9.28,353705,0
2016-03-15,9.7,9.8,9.19,9.37,677171,0
2016-03-16,9.32,9.47,9.2,9.39,311647,0
2016-03-17,9.41,10.31,9.41,10.23,1905474,0
2016-03-18,10.23,11.35,10.23,11.13,1302603,0
2016-03-21,11.35,11.46,10.6951,10.85,628476,0
2016-03-22,10.5,10.5,10.18,10.2,817784,0
2016-03-23,10.4,10.58,10.035,10.15,601551,0
2016-03-24,10.08,10.4,10.07,10.22,245686,0
2016-03-28,10.28,10.3,9.875,9.95,346588,0
2016-03-29,9.95,10.27,9.61,10.26,434929,0
2016-03-30,10.35,10.78,10.3282,10.73,482970,0
2016-03-31,10.69,10.79,10.42,10.43,315793,0
2016-04-01,10.36,10.8,10.32,10.58,227260,0
2016-04-04,10.58,10.7,10.35,10.4,192362,0
2016-04-05,10.36,10.85,10.36,10.67,453079,0
2016-04-06,10.7,10.977,10.6,10.62,470161,0
2016-04-07,10.62,11.2,10.53,10.98,746723,0
2016-04-08,11.06,11.65,11.06,11.52,553994,0
2016-04-11,11.58,11.9,11.08,11.13,349766,0
2016-04-12,11.15,11.5,11.12,11.25,248123,0
2016-04-13,11.4,11.77,11.33,11.74,370943,0
2016-04-14,11.74,11.95,11.49,11.89,376430,0
2016-04-15,11.93,11.97,11.76,11.85,176433,0
2016-04-18,11.86,12.13,11.7,12.1,215831,0
2016-04-19,12,12.05,11.88,11.93,279525,0
2016-04-20,11.91,11.91,11.63,11.7,135062,0
2016-04-21,11.75,11.9,11.51,11.66,138734,0
2016-04-22,11.71,11.71,11.402,11.55,140128,0
2016-04-25,11.49,11.68,11.34,11.58,168360,0
2016-04-26,11.44,11.465,10.64,10.92,726388,0
2016-04-27,10.95,10.98,10.51,10.75,347200,0
2016-04-28,10.8,10.93,10.7,10.87,267054,0
2016-04-29,10.89,11.21,10.6,10.63,256848,0
2016-05-02,10.62,10.85,10.26,10.4,299269,0
2016-05-03,10.4,10.45,10.11,10.12,334868,0
2016-05-04,10.1,10.86,10.03,10.49,397249,0
2016-05-05,10.49,10.69,10.22,10.26,233681,0
2016-05-06,10.21,10.21,9.92,9.99,344271,0
2016-05-09,10,10,9.52,9.64,266623,0
2016-05-10,9.69,9.87,9.6,9.7,285977,0
2016-05-11,9.65,9.65,9.38,9.51,554238,0
2016-05-12,9.53,9.64,8.96,8.98,383483,0
2016-05-13,9.01,9.32,8.88,8.97,343044,0
2016-05-16,9.03,9.22,8.94,8.99,304513,0
2016-05-17,8.99,9.15,8.9,8.97,216558,0
2016-05-18,9,9.45,8.91,9.04,350552,0
2016-05-19,9.07,9.22,8.8,8.83,343493,0
2016-05-20,9.09,9.13,8.83,8.99,331999,0
2016-05-23,9.02,9.18,8.6,8.63,401957,0
2016-05-24,8.4,8.88,8.09,8.49,823391,0
2016-05-25,8.5,8.8,8.47,8.49,762129,0
2016-05-26,8.51,8.73,8.5,8.59,237416,0
2016-05-27,8.62,9.01,8.62,8.9,456583,0
2016-05-31,9.24,9.46,9,9.245,1100213,0
2016-06-01,9.19,9.38,9.04,9.32,558202,0
2016-06-02,9.26,9.31,9.06,9.28,240446,0
2016-06-03,9,9.16,8.9,8.93,337745,0
2016-06-06,9.01,9.07,8.92,9,255342,0
2016-06-07,9.03,9.03,8.78,8.79,361008,0
2016-06-08,8.8,8.82,8.34,8.41,448510,0
2016-06-09,8.39,8.43,8.02,8.13,391505,0
2016-06-10,8.04,8.33,7.7698,7.79,635058,0
2016-06-13,7.77,7.93,7.69,7.86,304004,0
2016-06-14,7.81,7.93,7.745,7.81,335369,0
2016-06-15,7.84,8.13,7.84,7.9,424130,0
2016-06-16,7.86,7.95,7.62,7.86,385292,0
2016-06-17,7.89,8.15,7.86,7.96,460480,0
2016-06-20,8.06,8.61,8.055,8.35,945129,0
2016-06-21,8.35,8.6,8.31,8.49,348360,0
2016-06-22,8.52,8.52,8.11,8.24,691580,0
2016-06-23,8.33,8.67,8.25,8.47,328418,0
2016-06-24,8.07,8.66,8.02,8.45,551699,0
2016-06-27,8.43,8.43,7.99,8.13,437331,0
2016-06-28,8.25,8.4,8.15,8.2,326288,0
2016-06-29,8.3,8.4,8.22,8.38,245880,0
2016-06-30,8.4,8.45,8.29,8.43,534725,0
2016-07-01,8.44,8.85,8.41,8.78,643456,0
2016-07-05,8.72,9.064,8.54,8.95,617004,0
2016-07-06,8.94,9.06,8.83,8.9,537244,0
2016-07-07,8.9,9.18,8.9,9.03,173410,0
2016-07-08,9,9,8.82,8.87,164600,0
2016-07-11,8.89,9.25,8.89,9.22,270552,0
2016-07-12,9.24,9.33,9.09,9.2,364450,0
2016-07-13,9.2,9.49,9.09,9.32,376200,0
2016-07-14,9.41,9.76,9.275,9.66,541139,0
2016-07-15,9.66,9.67,9.34,9.36,175498,0
2016-07-18,9.37,9.39,8.96,9.11,395790,0
2016-07-19,9.15,9.165,8.96,8.96,150122,0
2016-07-20,8.97,9.09,8.85,9.04,176308,0
2016-07-21,9,9.09,8.74,8.77,167884,0
2016-07-22,8.75,8.92,8.75,8.77,165649,0
2016-07-25,8.77,8.94,8.62,8.65,139586,0
2016-07-26,8.67,8.79,8.6,8.65,380601,0
2016-07-27,8.66,8.96,8.62,8.84,285186,0
2016-07-28,8.8,9.12,8.79,9.1,266344,0
2016-07-29,9.04,9.1,8.87,9.01,346258,0
2016-08-01,9.04,9.12,8.95,9.01,165054,0
2016-08-02,9.01,9.06,8.74,8.79,224030,0
2016-08-03,8.77,9.03,8.62,9,82975,0
2016-08-04,8.96,9.07,8.65,8.73,394449,0
2016-08-05,8.8,8.99,8.79,8.97,203577,0
2016-08-08,8.91,9.05,8.75,8.84,148130,0
2016-08-09,8.85,9.005,8.74,8.92,166782,0
2016-08-10,8.94,9.19,8.89,9.11,163880,0
2016-08-11,9.12,9.15,9.07,9.1,155170,0
2016-08-12,9.09,9.28,9.09,9.27,203255,0
2016-08-15,9.27,9.45,9.24,9.41,497700,0
2016-08-16,9.44,9.8,9.3248,9.78,372157,0
2016-08-17,9.8,10.18,9.71,9.88,382490,0
2016-08-18,9.83,9.94,9.66,9.75,291174,0
2016-08-19,9.72,9.81,9.6601,9.72,111347,0
2016-08-22,9.48,9.54,9.3,9.51,365031,0
2016-08-23,8.9,9.3,8.43,8.51,1310316,0
2016-08-24,8.65,8.83,8.4,8.41,459106,0
2016-08-25,8.37,8.74,8.33,8.39,426317,0
2016-08-26,8.44,8.6,8.44,8.49,211202,0
2016-08-29,8.52,9.57,8.49,9.57,1214573,0
2016-08-30,9.6,9.68,9.23,9.5,484313,0
2016-08-31,9.46,9.46,9.12,9.16,186861,0
2016-09-01,9.21,9.41,9.16,9.34,224405,0
2016-09-02,9.38,9.5,9.3,9.5,267234,0
2016-09-06,9.55,9.845,9.51,9.73,551206,0
2016-09-07,9.79,9.94,9.75,9.91,334338,0
2016-09-08,9.95,10.68,9.95,10.62,1182552,0
2016-09-09,10.47,10.57,10.05,10.11,1180160,0
2016-09-12,9.81,10.05,9.46,10.02,394995,0
2016-09-13,9.89,9.89,9.52,9.71,335778,0
2016-09-14,9.67,9.94,9.67,9.73,211052,0
2016-09-15,9.76,9.83,9.66,9.82,61946,0
2016-09-16,9.81,10.17,9.75,10.03,165177,0
2016-09-19,9.98,9.99,9.495,9.51,233543,0
2016-09-20,9.59,9.75,9.49,9.73,193366,0
2016-09-21,9.7,10.295,9.69,10.25,374607,0
2016-09-22,10.12,10.5,10.12,10.21,380785,0
2016-09-23,10.04,10.3609,10.04,10.23,439842,0
2016-09-26,10.04,10.45,9.85,10.18,561776,0
2016-09-27,10.2,10.75,10.2,10.48,1378065,0
2016-09-28,10.48,10.64,10.47,10.57,299188,0
2016-09-29,10.55,10.6,10.32,10.45,329842,0
2016-09-30,10.46,10.47,10.09,10.12,235348,0
2016-10-03,10.1,10.23,10,10,139751,0
2016-10-04,10.05,10.29,9.9797,10.24,149535,0
2016-10-05,10.35,10.42,10.23,10.31,131903,0
2016-10-06,10.29,10.29,9.98,9.99,142620,0
2016-10-07,10.02,10.04,9.82,9.86,146614,0
2016-10-10,9.89,10.0025,9.81,9.84,140123,0
2016-10-11,9.85,9.86,9.6,9.64,121989,0
2016-10-12,10.19,10.3,9.82,10.28,499678,0
2016-10-13,10.14,10.14,9.48,10.07,288024,0
2016-10-14,10.15,10.26,9.89,9.89,125504,0
2016-10-17,9.85,9.89,9.57,9.82,110365,0
2016-10-18,9.94,9.94,9.61,9.64,162587,0
2016-10-19,9.63,9.79,9.63,9.75,112215,0
2016-10-20,9.7,9.89,9.67,9.87,61424,0
2016-10-21,9.84,9.91,9.7,9.82,65691,0
2016-10-24,9.9,9.9,9.56,9.6,154591,0
2016-10-25,9.55,9.8,9.51,9.57,59209,0
2016-10-26,9.55,9.69,9.54,9.6,63810,0
2016-10-27,9.63,9.65,9.45,9.48,105527,0
2016-10-28,9.42,9.47,9.13,9.135,149782,0
2016-10-31,9.13,9.15,8.91,8.99,201183,0
2016-11-01,9.03,9.0599,8.65,8.69,284688,0
2016-11-02,8.71,8.81,8.61,8.67,184864,0
2016-11-03,8.63,8.91,8.63,8.72,159936,0
2016-11-04,8.858,8.895,8.67,8.68,67182,0
2016-11-07,8.81,9.07,8.7322,8.9,138874,0
2016-11-08,8.9,8.909,8.78,8.78,113825,0
2016-11-09,8.55,9.05,8.55,8.9,162545,0
2016-11-10,8.94,9.235,8.68,8.68,77844,0
2016-11-11,8.66,8.85,8.6,8.71,104465,0
2016-11-14,8.75,8.86,8.69,8.72,59800,0
2016-11-15,8.74,8.91,8.67,8.91,105272,0
2016-11-16,8.91,9.2208,8.91,9.02,149562,0
2016-11-17,9.03,9.11,9.0107,9.06,117108,0
2016-11-18,9.11,9.2495,9.05,9.19,100950,0
2016-11-21,9.25,9.26,9.05,9.2,191892,0
2016-11-22,9.2,9.28,9.12,9.25,89376,0
2016-11-23,9.25,9.3695,9.12,9.19,226968,0
2016-11-25,9.24,9.24,9,9.1,69680,0
2016-11-28,9.13,9.24,9.13,9.19,89418,0
2016-11-29,9.19,9.32,9.19,9.21,132935,0
2016-11-30,8.74,9.19,8.7,9.08,145975,0
2016-12-01,9.09,9.09,8.71,8.76,222264,0
2016-12-02,8.71,8.79,8.03,8.05,587909,0
2016-12-05,7.81,8.53,7.81,8.525,307642,0
2016-12-06,8.58,8.66,8.36,8.57,149405,0
2016-12-07,8.58,8.65,8.38,8.63,101841,0
2016-12-08,8.69,8.69,8.41,8.57,166620,0
2016-12-09,8.55,8.855,8.49,8.79,130675,0
2016-12-12,8.7,8.8,8.665,8.75,154730,0
2016-12-13,8.88,8.9,8.6081,8.64,129654,0
2016-12-14,8.65,8.73,8.5,8.51,165762,0
2016-12-15,8.46,8.73,8.36,8.64,145872,0
2016-12-16,8.68,8.76,8.42,8.47,343265,0
2016-12-19,8.4,8.57,8.4,8.46,94322,0
2016-12-20,8.45,8.46,8.34,8.45,115379,0
2016-12-21,8.42,8.75,8.38,8.47,181809,0
2016-12-22,8.51,8.702,8.31,8.67,151691,0
2016-12-23,8.65,8.86,8.505,8.77,119120,0
2016-12-27,8.68,8.8,8.68,8.77,32972,0
2016-12-28,8.75,8.8,8.615,8.79,134863,0
2016-12-29,8.69,8.863,8.55,8.6,87969,0
2016-12-30,8.62,8.78,8.57,8.75,90450,0
2017-01-03,8.8,9.08,8.68,8.78,90378,0
2017-01-04,8.74,9,8.74,8.8,98658,0
2017-01-05,8.81,9.06,8.73,8.88,95010,0
2017-01-06,8.92,9.11,8.821,9.05,166478,0
2017-01-09,9.07,9.34,9,9.28,310174,0
2017-01-10,9.29,9.35,9.2,9.3,107441,0
2017-01-11,9.29,9.5,9.28,9.4,118340,0
2017-01-12,9.56,9.6,9.23,9.38,128488,0
2017-01-13,9.37,9.4,9.11,9.13,96833,0
2017-01-17,9.13,9.37,8.97,9.17,143523,0
2017-01-18,9.21,9.21,9,9.1,166624,0
2017-01-19,8.85,9.16,8.85,9,359420,0
2017-01-20,9.05,9.18,8.97,9.06,145668,0
2017-01-23,9.03,9.14,8.97,9.07,75979,0
2017-01-24,9.12,9.3,9.02,9.27,102200,0
2017-01-25,9.32,9.36,9.15,9.25,100880,0
2017-01-26,9.25,9.28,9,9.05,174983,0
2017-01-27,9.09,9.22,8.99,8.99,111049,0
2017-01-30,9,9.06,8.86,9.04,233538,0
2017-01-31,9.03,9.13,8.98,9.06,98388,0
2017-02-01,9.1,9.145,8.97,9.04,67724,0
2017-02-02,9,9.1,8.985,9.02,87396,0
2017-02-03,9.01,9.12,9.01,9.08,50369,0
2017-02-06,9.1,9.115,8.875,9.05,123207,0
2017-02-07,9.13,9.14,8.94,9.02,112692,0
2017-02-08,9.079,9.13,9.03,9.08,86050,0
2017-02-09,9.05,9.19,9.05,9.13,162533,0
2017-02-10,9.16,9.16,9.04,9.07,103291,0
2017-02-13,9.12,9.12,9,9.03,85306,0
2017-02-14,8.99,9.02,8.6,8.79,418237,0
2017-02-15,8.74,8.99,8.63,8.87,147767,0
2017-02-16,8.84,9.02,8.84,9,141869,0
2017-02-17,8.95,9.005,8.8666,8.89,124541,0
2017-02-21,8.6,8.9,8.5,8.54,308207,0
2017-02-22,8.57,8.73,8.57,8.71,169391,0
2017-02-23,8.84,8.85,8.5,8.51,51325,0
2017-02-24,8.91,8.95,8.6221,8.67,87317,0
2017-02-27,8.71,8.8,8.53,8.71,213158,0
2017-02-28,8.5,8.58,8.08,8.33,631772,0
2017-03-01,8.43,8.505,8.1,8.28,375358,0
2017-03-02,8.25,8.36,8.12,8.2,151611,0
2017-03-03,8.03,8.2,8.03,8.17,155598,0
2017-03-06,8.16,8.16,7.69,7.79,587602,0
2017-03-07,7.8,8.27,7.8,8.26,292962,0
2017-03-08,8.24,8.34,8.23,8.25,163883,0
2017-03-09,8.22,8.36,8.13,8.26,101534,0
2017-03-10,8.31,8.52,8.2,8.51,165666,0
2017-03-13,8.52,8.53,8.26,8.39,183304,0
2017-03-14,8.33,8.5738,8.28,8.4,131201,0
2017-03-15,8.38,8.67,8.31,8.57,149477,0
2017-03-16,8.59,8.67,8.37,8.56,214641,0
2017-03-17,8.56,8.62,8.45,8.57,137746,0
2017-03-20,8.6,8.64,8.39,8.5,151770,0
2017-03-21,8.5,8.54,8.2,8.23,175206,0
2017-03-22,8.21,8.41,8.15,8.36,129153,0
2017-03-23,8.38,8.62,8.32,8.53,159631,0
2017-03-24,8.59,8.85,8.58,8.72,234359,0
2017-03-27,8.63,8.668,8.3775,8.53,147331,0
2017-03-28,8.55,8.8,8.45,8.63,182663,0
2017-03-29,8.53,8.67,8.51,8.67,179209,0
2017-03-30,8.66,8.76,8.47,8.64,104932,0
2017-03-31,8.55,8.85,8.55,8.76,103948,0
2017-04-03,8.7701,8.86,8.5,8.51,493044,0
2017-04-04,8.51,8.52,8.26,8.3,158742,0
2017-04-05,8.3256,8.486,8.23,8.3,220454,0
2017-04-06,8.26,8.32,8.23,8.28,164640,0
2017-04-07,8.26,8.5,8.26,8.355,140776,0
2017-04-10,8.32,8.45,8.32,8.4,85539,0
2017-04-11,8.4,8.4,8.19,8.26,124546,0
2017-04-12,8.28,8.34,8.18,8.25,139632,0
2017-04-13,8.2,8.2,7.97,8.01,248088,0
2017-04-17,8.05,8.19,8.01,8.08,125818,0
2017-04-18,8.09,8.25,8,8.17,124406,0
2017-04-19,8.24,8.32,8.15,8.27,138467,0
2017-04-20,8.29,8.29,7.97,8.02,477320,0
2017-04-21,8.01,8.22,8,8.13,156489,0
2017-04-24,8.17,8.3,8.05,8.05,121194,0
2017-04-25,8.14,8.25,8.05,8.2,239828,0
2017-04-26,8.25,8.25,8.09,8.11,247439,0
2017-04-27,8.17,8.25,8.13,8.2,160839,0
2017-04-28,8.14,8.255,8.14,8.18,117162,0
2017-05-01,8.18,8.27,8.02,8.2,171864,0
2017-05-02,8.19,8.23,8.17,8.2,212455,0
2017-05-03,8.18,8.22,8.1,8.19,128943,0
2017-05-04,8.2,8.223,8.135,8.18,108221,0
2017-05-05,8.16,8.16,8.07,8.08,51327,0
2017-05-08,8.1,8.17,8.08,8.11,33527,0
2017-05-09,8.18,8.23,8,8.18,213055,0
2017-05-10,8.25,8.26,8.03,8.15,104647,0
2017-05-11,8.0991,8.25,8.0101,8.2,118739,0
2017-05-12,8.18,8.27,8.17,8.18,129248,0
2017-05-15,8.16,8.25,8.13,8.16,146599,0
2017-05-16,8.16,8.23,8.1,8.2,241775,0
2017-05-17,8.16,8.25,8.1,8.2,143262,0
2017-05-18,8.17,8.24,8.1,8.17,146995,0
2017-05-19,8.16,8.2854,8.1,8.1,267257,0
2017-05-22,8.16,8.25,8.09,8.195,275229,0
2017-05-23,8.25,8.34,8.11,8.12,276041,0
2017-05-24,8.15,8.3,8.115,8.17,147959,0
2017-05-25,8.2,8.27,8.1,8.15,168160,0
2017-05-26,8.47,8.47,8.16,8.2,384796,0
2017-05-30,8.25,8.3,8.11,8.18,303946,0
2017-05-31,8.21,8.27,8.13,8.19,205426,0
2017-06-01,8.23,8.29,8.151,8.27,253494,0
2017-06-02,8.25,8.27,8.2,8.25,99871,0
2017-06-05,8.18,8.49,8.17,8.4,295242,0
2017-06-06,8.38,8.46,8.3,8.37,131251,0
2017-06-07,8.33,8.4,8.32,8.39,117433,0
2017-06-08,8.42,8.7,8.36,8.69,202849,0
2017-06-09,8.7,8.76,8.24,8.28,236529,0
2017-06-12,8.25,8.265,8.02,8.16,313260,0
2017-06-13,8.17,8.46,8.17,8.37,190149,0
2017-06-14,8.38,8.38,8.11,8.13,102236,0
2017-06-15,8.02,8.2,7.82,8.07,242724,0
2017-06-16,8.07,8.25,7.92,8.21,183579,0
2017-06-19,8.2,8.475,8.19,8.44,184367,0
2017-06-20,8.42,8.45,8.2108,8.26,181966,0
2017-06-21,8.2,8.37,8.2,8.29,68920,0
2017-06-22,8.3,8.3,8.18,8.19,84101,0
2017-06-23,8.2,8.24,8.14,8.17,42048,0
2017-06-26,8.1,8.3,8.098,8.24,181137,0
2017-06-27,8.22,8.39,8.1278,8.17,208162,0
2017-06-28,8.2,8.25,8.12,8.15,155754,0
2017-06-29,8.14,8.14,7.95,8,118874,0
2017-06-30,8.01,8.13,7.8,8.03,168956,0
2017-07-03,8.05,8.05,7.97,8.01,63246,0
2017-07-05,8,8.05,7.93,7.99,101959,0
2017-07-06,7.98,8.03,7.85,7.89,157428,0
2017-07-07,7.92,7.96,7.83,7.87,133011,0
2017-07-10,7.89,7.98,7.87,7.925,69128,0
2017-07-11,7.94,7.97,7.85,7.91,74413,0
2017-07-12,8,8.01,7.97,8,137255,0
2017-07-13,8,8.02,7.9,7.91,163754,0
2017-07-14,7.91,8.01,7.84,7.93,182906,0
2017-07-17,7.96,7.99,7.9,7.93,171693,0
2017-07-18,7.95,7.97,7.77,7.96,145515,0
2017-07-19,7.97,8.01,7.85,7.97,149901,0
2017-07-20,7.97,7.99,7.87,7.89,97268,0
2017-07-21,7.85,7.96,7.84,7.93,136717,0
2017-07-24,7.94,7.94,7.85,7.9,83878,0
2017-07-25,7.93,7.97,7.87,7.9,103141,0
2017-07-26,7.9,7.93,7.855,7.9,175958,0
2017-07-27,7.91,7.94,7.79,7.86,205921,0
2017-07-28,7.84,7.94,7.84,7.92,189756,0
2017-07-31,7.93,7.995,7.84,7.96,152829,0
2017-08-01,8.12,8.12,7.92,8.05,147062,0
2017-08-02,8.07,8.1,7.93,7.93,152413,0
2017-08-03,7.93,8.041,7.885,7.96,98799,0
2017-08-04,8,8.04,7.94,8,127270,0
2017-08-07,7.98,8.1901,7.97,8.16,125467,0
2017-08-08,8.16,8.3664,8.1,8.13,210405,0
2017-08-09,8.08,8.21,8.06,8.14,125219,0
2017-08-10,8.1,8.26,8.01,8.08,102171,0
2017-08-11,7.96,8.16,7.92,8.09,138154,0
2017-08-14,8.13,8.22,8.1,8.1,171682,0
2017-08-15,8.12,8.14,7.93,7.94,217508,0
2017-08-16,7.98,8.05,7.7,7.76,259844,0
2017-08-17,7.75,7.89,7.0501,7.09,863183,0
2017-08-18,7.09,7.15,6.73,6.83,579543,0
2017-08-21,6.8,7.03,6.79,6.94,290858,0
2017-08-22,6.96,7.145,6.96,7.09,235082,0
2017-08-23,7.08,7.1052,6.85,6.88,145460,0
2017-08-24,6.88,7.16,6.85,7.1,266259,0
2017-08-25,7.24,7.26,6.84,6.92,274293,0
2017-08-28,6.89,7.14,6.87,7.08,213073,0
2017-08-29,7.01,7.26,6.92,7.22,247362,0
2017-08-30,7.2,7.45,7.1,7.35,161290,0
2017-08-31,7.35,7.57,7.26,7.5,243538,0
2017-09-01,7.51,7.67,7.49,7.56,151551,0
2017-09-05,7.53,7.64,7.48,7.54,116507,0
2017-09-06,7.55,7.89,7.49,7.51,393508,0
2017-09-07,7.52,7.89,7.4875,7.8,331170,0
2017-09-08,7.79,7.87,7.52,7.57,366159,0
2017-09-11,7.52,7.87,7.52,7.54,200471,0
2017-09-12,7.6,7.79,7.51,7.72,244454,0
2017-09-13,7.69,7.8,7.6,7.61,161169,0
2017-09-14,7.6,7.71,7.55,7.68,192057,0
2017-09-15,7.71,8.07,7.59,7.9,538079,0
2017-09-18,7.94,8.12,7.83,8.04,488846,0
2017-09-19,8.05,8.09,7.96,8.05,224888,0
2017-09-20,8.04,8.22,7.91,8,450007,0
2017-09-21,8,8.04,7.77,7.95,182844,0
2017-09-22,7.95,7.98,7.78,7.8,248675,0
2017-09-25,7.74,7.75,7.6,7.7,136731,0
2017-09-26,7.7,7.83,7.68,7.72,110830,0
2017-09-27,7.79,7.94,7.775,7.87,160353,0
2017-09-28,7.87,8.15,7.75,8.09,730412,0
2017-09-29,8.05,8.09,7.76,7.82,157490,0
2017-10-02,7.84,7.94,7.701,7.81,61485,0
2017-10-03,7.86,7.97,7.77,7.97,82886,0
2017-10-04,7.97,8.01,7.81,7.89,101483,0
2017-10-05,7.92,7.94,7.8,7.92,74214,0
2017-10-06,7.92,7.99,7.81,7.9,52951,0
2017-10-09,7.88,7.92,7.63,7.81,109263,0
2017-10-10,7.84,7.89,7.76,7.79,72192,0
2017-10-11,7.9,7.9,7.61,7.78,204199,0
2017-10-12,7.74,7.78,7.71,7.75,155784,0
2017-10-13,7.63,7.83,7.63,7.75,66315,0
2017-10-16,7.7,7.84,7.68,7.79,170647,0
2017-10-17,7.8,7.89,7.7,7.82,179716,0
2017-10-18,7.9,7.94,7.74,7.78,158575,0
2017-10-19,7.73,7.79,7.62,7.74,114200,0
2017-10-20,7.77,7.77,7.62,7.66,99394,0
2017-10-23,7.66,7.67,7.49,7.52,107840,0
2017-10-24,7.52,7.57,7.23,7.29,175363,0
2017-10-25,7.26,7.4,7.08,7.2,170192,0
2017-10-26,7.21,7.4,7.07,7.11,89965,0
2017-10-27,7.04,7.09,6.96,7.04,207283,0
2017-10-30,7.03,7.21,6.8,6.89,221356,0
2017-10-31,6.91,6.9899,6.74,6.84,218803,0
2017-11-01,6.85,6.98,6.71,6.86,225586,0
2017-11-02,6.85,7.01,6.69,6.97,448031,0
2017-11-03,7,7.3,7,7.28,562118,0
2017-11-06,7.3,7.68,7.28,7.57,578156,0
2017-11-07,7.56,7.56,7.35,7.44,313568,0
2017-11-08,7.43,7.43,7.14,7.34,184445,0
2017-11-09,7.29,7.41,7.245,7.32,110347,0
2017-11-10,7.32,7.48,7.2,7.46,71391,0
