Date,Open,High,Low,Close,Volume,OpenInt
2014-03-28,9.5,11.45,7.76,10.58,1908496,0
2014-03-31,12,16,11.58,14.75,2402349,0
2014-04-01,15.9,16.44,12.25,12.76,1145591,0
2014-04-02,12.18,14.25,11.5,13.88,692375,0
2014-04-03,15,15,14,14.85,745836,0
2014-04-04,15,15.25,13.578,13.74,483053,0
2014-04-07,13.56,13.83,12.27,12.9,276834,0
2014-04-08,13.19,13.19,11.9,12.37,270257,0
2014-04-09,12.5,12.5,11.33,11.89,247506,0
2014-04-10,11.97,12,10.79,12,350012,0
2014-04-11,11.92,11.92,11,11,86645,0
2014-04-14,11.12,11.56,11.07,11.38,56990,0
2014-04-15,11.75,11.75,10.59,10.99,114027,0
2014-04-16,11.1,11.42,10.674,11.16,79406,0
2014-04-17,11.48,11.73,11,11.3,88272,0
2014-04-21,11.75,12.55,11.4,12.33,198304,0
2014-04-22,12.5,12.89,11.35,11.61,168671,0
2014-04-23,11.99,11.99,11.38,11.49,89481,0
2014-04-24,11.7,11.7,11.27,11.39,72403,0
2014-04-25,11.5,11.89,11.01,11.39,55636,0
2014-04-28,11.22,11.22,10.36,10.7,150784,0
2014-04-29,10.6,11.14,10.5,10.685,65587,0
2014-04-30,10.5,10.71,10.35,10.53,93782,0
2014-05-01,10.3,13.15,10.3,13,712031,0
2014-05-02,13.28,13.33,11.26,12.25,561364,0
2014-05-05,12.4,12.4,11.65,12.19,107211,0
2014-05-06,12,12.37,11.261,11.59,103146,0
2014-05-07,11.4,11.64,10.513,10.75,151575,0
2014-05-08,10.69,11.479,10.65,10.66,69446,0
2014-05-09,10.61,11.085,10.5,10.73,58853,0
2014-05-12,10.9,11.48,10.9,11.27,58656,0
2014-05-13,11.3,11.9,11.02,11.75,90636,0
2014-05-14,11.9,11.9,11,11.25,144506,0
2014-05-15,11.17,11.75,11.17,11.399,12085,0
2014-05-16,11.63,11.63,11.2,11.26,24883,0
2014-05-19,11.2,11.4,10.75,10.85,47719,0
2014-05-20,10.9,11.089,10.8,10.82,14607,0
2014-05-21,10.8,11.099,10.8,10.91,13198,0
2014-05-22,10.87,10.9,10.56,10.61,32942,0
2014-05-23,10.55,10.78,10.55,10.65,15849,0
2014-05-27,10.78,10.9,10.589,10.67,39631,0
2014-05-28,11,12.55,10.87,11.77,400171,0
2014-05-29,11.8,12.39,11.3,12.15,115059,0
2014-05-30,12.15,12.15,11.5,11.68,123439,0
2014-06-02,11.85,12.6,11.68,12.29,147464,0
2014-06-03,12.4,12.4,11.8,12.39,45084,0
2014-06-04,12.44,12.44,10.8,11.2,188698,0
2014-06-05,10.9,11.64,10.8,11.32,84282,0
2014-06-06,11.53,11.53,10.9,11.01,99008,0
2014-06-09,11.45,11.95,11.021,11.72,70127,0
2014-06-10,11.59,12,11.3,12,84200,0
2014-06-11,12,12.09,11.8,11.91,82747,0
2014-06-12,11.96,13.5,11.8,12.14,278430,0
2014-06-13,12,12.32,11.57,12.05,121384,0
2014-06-16,12.24,12.55,11.68,12.19,93016,0
2014-06-17,12.5,14.38,12.22,14,337733,0
2014-06-18,14,14.33,13.5,14,164366,0
2014-06-19,14,14.119,13.1,13.43,61744,0
2014-06-20,13.5,14.08,13,13.04,245735,0
2014-06-23,13.62,13.98,13.23,13.61,87191,0
2014-06-24,13.65,15.4,13.411,14.69,363719,0
2014-06-25,14.62,15.85,14.56,15.45,209450,0
2014-06-26,15.45,16,14.82,15.57,132866,0
2014-06-27,15.55,15.55,15.02,15.5,77417,0
2014-06-30,15.5,15.84,14.76,15.12,68732,0
2014-07-01,15.22,15.27,14.25,14.41,135922,0
2014-07-02,14.5,14.92,14.02,14.6,53000,0
2014-07-03,14.55,14.75,14.17,14.45,29143,0
2014-07-07,14.545,14.596,13.5,13.69,82438,0
2014-07-08,13.8,13.85,12.25,12.48,217877,0
2014-07-09,12.62,12.93,12,12.77,74378,0
2014-07-10,12.8,14.45,12.8,13.99,252268,0
2014-07-11,14,14.07,12.93,13.23,229980,0
2014-07-14,13.47,13.8,13.13,13.33,68501,0
2014-07-15,13.4,13.7,12.08,12.25,221621,0
2014-07-16,12.27,12.52,11.83,12,137665,0
2014-07-17,11.94,12.49,11.9,12.18,49388,0
2014-07-18,12.07,12.2,11.75,11.86,54018,0
2014-07-21,11.9,12.76,11.9,12.6,70454,0
2014-07-22,12.61,12.927,12.22,12.31,58104,0
2014-07-23,12.21,12.66,12.12,12.37,61020,0
2014-07-24,12.37,12.646,12.07,12.52,35426,0
2014-07-25,12.39,12.75,12.19,12.66,57797,0
2014-07-28,12.95,13.28,12.6,12.99,56703,0
2014-07-29,13.01,13.54,13,13.49,89642,0
2014-07-30,13.64,13.69,10.81,11.52,483694,0
2014-07-31,11.07,12.24,11.07,12.02,211047,0
2014-08-01,11.8,12,11.3,11.35,106257,0
2014-08-04,11.65,12,11.25,11.88,81301,0
2014-08-05,11.79,12.4,11.33,12.12,54263,0
2014-08-06,12.02,12.1,11.75,12,61053,0
2014-08-07,12,12,11.52,11.8,90687,0
2014-08-08,11.68,11.95,11.4,11.51,54476,0
2014-08-11,11.9,11.9,11.31,11.32,31339,0
2014-08-12,11.5,11.83,11.12,11.16,43582,0
2014-08-13,11.15,11.43,11.11,11.3,25831,0
2014-08-14,11.22,12.07,11.21,11.84,61888,0
2014-08-15,11.55,12,11.31,11.96,41481,0
2014-08-18,11.89,12.49,11.72,12.4,77096,0
2014-08-19,12.49,12.75,12.1,12.1,48908,0
2014-08-20,12.05,12.421,11.91,12.4,38819,0
2014-08-21,12.45,12.93,12.2,12.31,71062,0
2014-08-22,12.15,12.5,12.15,12.38,15765,0
2014-08-25,12.2,12.42,12.15,12.31,20872,0
2014-08-26,12.23,13.2,12.22,12.42,115198,0
2014-08-27,12.45,12.98,12.25,12.3,47161,0
2014-08-28,12.3,12.6,12,12.21,44887,0
2014-08-29,12.19,12.77,12.16,12.252,45833,0
2014-09-02,12.47,12.47,11.7,11.78,84525,0
2014-09-03,11.78,12.14,11.72,11.95,33053,0
2014-09-04,11.86,11.998,11.5,11.63,47045,0
2014-09-05,11.54,11.75,9.53,10.01,457271,0
2014-09-08,10.75,11.05,10.3,10.99,138248,0
2014-09-09,10.98,12.96,10.59,12.87,638935,0
2014-09-10,13,13.3,11.5,12.03,177175,0
2014-09-11,12.14,12.8,11.86,12.17,129945,0
2014-09-12,12.01,12.71,12.01,12.45,93042,0
2014-09-15,12.5,12.9,12.17,12.32,108613,0
2014-09-16,12.25,12.49,11.86,12.04,84033,0
2014-09-17,11.87,12.45,11.8,11.83,161307,0
2014-09-18,12,12.26,11.21,11.33,181736,0
2014-09-19,11.2,11.8,10.75,11.07,119310,0
2014-09-22,10.95,10.98,9.51,10.01,338736,0
2014-09-23,9.75,10.755,9.61,10.67,147424,0
2014-09-24,10.67,11.18,10.67,10.94,108455,0
2014-09-25,10.72,11.28,10.39,11.22,73299,0
2014-09-26,11.22,11.99,10.5,11.94,82046,0
2014-09-29,11.82,11.82,11.36,11.69,42014,0
2014-09-30,11.78,11.842,11.25,11.34,71692,0
2014-10-01,11.41,11.46,11.225,11.46,40020,0
2014-10-02,11.55,11.55,11,11.18,49417,0
2014-10-03,11.32,11.6,11,11.16,56014,0
2014-10-06,11.08,11.35,10.5,10.78,98372,0
2014-10-07,11,11.24,10.61,11.06,61414,0
2014-10-08,11.093,11.33,10.715,10.91,104118,0
2014-10-09,10.92,11.17,10.12,10.36,78115,0
2014-10-10,10.18,10.48,9.926,10.18,88258,0
2014-10-13,10.063,10.063,9.5,9.5,78499,0
2014-10-14,9.32,9.848,9,9.63,152637,0
2014-10-15,9.465,9.52,9.2725,9.51,45477,0
2014-10-16,9.4,10.2,9.118,9.85,70502,0
2014-10-17,9.9,10.39,9.75,9.9,50181,0
2014-10-20,9.95,10.2,9.95,10.15,54353,0
2014-10-21,10.3,10.35,10.15,10.162,57554,0
2014-10-22,10.25,10.5,9.98,10.35,55960,0
2014-10-23,10.5,10.7,9.66,9.76,86912,0
2014-10-24,9.81,10.08,9.7,9.87,22747,0
2014-10-27,9.91,10.04,9.6,9.86,18284,0
2014-10-28,9.91,9.91,9.2501,9.68,35345,0
2014-10-29,9.72,10.79,9.5,10,90205,0
2014-10-30,10.19,10.19,9.6,9.61,21861,0
2014-10-31,9.77,10.17,9.6,9.8,43116,0
2014-11-03,9.75,10.1,9.61,9.85,32311,0
2014-11-04,9.79,10,9.61,9.8,16627,0
2014-11-05,9.895,9.92,9.2689,9.65,40847,0
2014-11-06,9.62,9.9,9.3301,9.4,31171,0
2014-11-07,9.38,9.49,8.68,9.28,53731,0
2014-11-10,9.68,9.69,9.31,9.69,14626,0
2014-11-11,9.1,9.699,9.1,9.45,36167,0
2014-11-12,9.53,9.53,8.5,8.66,99765,0
2014-11-13,8.71,9.86,8.71,9.34,116145,0
2014-11-14,9.43,9.699,8.96,8.98,51206,0
2014-11-17,9.01,9.13,8.7,9.03,47499,0
2014-11-18,9.27,9.3199,8.91,8.98,89462,0
2014-11-19,9,9.41,9,9.26,34461,0
2014-11-20,9.05,9.7,9.05,9.64,45938,0
2014-11-21,9.7,9.71,9.25,9.71,24073,0
2014-11-24,9.65,9.689,8.64,8.99,69910,0
2014-11-25,8.99,9.039,8.7001,8.83,49711,0
2014-11-26,8.91,9.2799,8.91,9.07,33615,0
2014-11-28,9.04,9.18,8.96,9.16,6171,0
2014-12-01,9.15,9.15,8.5,8.66,54596,0
2014-12-02,8.65,8.8199,8,8.21,107209,0
2014-12-03,8,8.17,7.65,8.04,78760,0
2014-12-04,8.04,8.29,8.03,8.29,16930,0
2014-12-05,8.26,8.44,8.03,8.26,24855,0
2014-12-08,8,8.04,7.47,7.74,120479,0
2014-12-09,7.66,8.3,7.28,8,234413,0
2014-12-10,7.31,7.55,7.24,7.52,1386036,0
2014-12-11,7.51,7.52,7.3084,7.47,200501,0
2014-12-12,7.43,7.5518,7.2,7.25,88902,0
2014-12-15,7.3,7.45,7.11,7.45,94884,0
2014-12-16,7.4,7.54,7.3,7.35,117110,0
2014-12-17,7.32,7.61,7.25,7.44,91458,0
2014-12-18,7.41,8.4,7.32,8.36,296954,0
2014-12-19,8.36,8.36,7.81,7.99,142269,0
2014-12-22,8.26,8.323,7.8,7.91,150262,0
2014-12-23,8.06,8.12,7.7,7.97,165336,0
2014-12-24,8.59,9.5,8.4,9.46,607543,0
2014-12-26,9.62,10.58,9.62,10.34,714205,0
2014-12-29,11.2,11.2,10.2,10.3,546858,0
2014-12-30,10.43,10.99,10.05,10.88,284483,0
2014-12-31,11.05,11.6,10.79,10.96,522420,0
2015-01-02,11.05,11.38,10.06,11.38,357344,0
2015-01-05,12,12.37,11.26,12.16,557661,0
2015-01-06,12.3,12.44,10.67,11.32,596620,0
2015-01-07,11.4,11.4,9.9,10.16,420883,0
2015-01-08,10.48,10.77,10.1,10.76,250105,0
2015-01-09,10.77,10.968,10.3,10.76,243773,0
2015-01-12,10.75,10.836,10,10.16,188785,0
2015-01-13,10.13,10.21,9.2,9.38,490419,0
2015-01-14,9.3,9.51,8.61,9.36,388756,0
2015-01-15,9.4,9.4,8.85,8.99,194186,0
2015-01-16,8.83,8.9901,8.25,8.74,342423,0
2015-01-20,8.89,9,8.27,8.6725,189048,0
2015-01-21,8.53,9.5,8.38,9.38,235369,0
2015-01-22,9.657,9.658,8.93,9.54,163616,0
2015-01-23,9.6,10.19,9.543,9.78,237090,0
2015-01-26,9.84,10.4,9.8,9.95,225662,0
2015-01-27,9.88,10.18,9.65,10.01,67320,0
2015-01-28,10.32,10.48,9.3255,9.52,153092,0
2015-01-29,9.57,9.58,9.11,9.34,75044,0
2015-01-30,9.32,9.55,9.01,9.39,115871,0
2015-02-02,9.5,10.5,9.4,10.11,255164,0
2015-02-03,10.19,10.49,10.05,10.15,88669,0
2015-02-04,10.1,10.18,9.78,9.97,91414,0
2015-02-05,10,10.25,9.9,9.98,78066,0
2015-02-06,10.01,10.2,9.92,10.01,86033,0
2015-02-09,10.03,10.24,9.8,9.83,55738,0
2015-02-10,10.02,10.169,9.85,9.91,186859,0
2015-02-11,9.9,9.92,9.14,9.31,197409,0
2015-02-12,9.57,9.57,9.24,9.42,39630,0
2015-02-13,9.48,9.57,9.28,9.43,54999,0
2015-02-17,9.74,9.799,9.46,9.65,54808,0
2015-02-18,9.65,9.832,9.56,9.6,66416,0
2015-02-19,9.65,9.859,9.56,9.57,116584,0
2015-02-20,9.77,9.85,9.1,9.18,120868,0
2015-02-23,9.15,9.7,9.15,9.38,117652,0
2015-02-24,9.5,9.5,9,9.25,93396,0
2015-02-25,9.34,9.49,9.03,9.46,119629,0
2015-02-26,9.59,9.86,9.4,9.86,106779,0
2015-02-27,9.79,10.2,9.471,10.074,199884,0
2015-03-02,10.24,10.65,9.75,9.85,155700,0
2015-03-03,9.49,9.89,9.2,9.44,121800,0
2015-03-04,9.5,9.56,9.2,9.44,74700,0
2015-03-05,9.59,10.27,9.47,10.22,111800,0
2015-03-06,10.34,10.75,9.99,10.72,180100,0
2015-03-09,11.16,11.2,10.72,10.81,304600,0
2015-03-10,12,12,10.8,11.11,500800,0
2015-03-11,11.02,11.08,10.01,10.2,222000,0
2015-03-12,10.28,10.8,9.75,10.1,173400,0
2015-03-13,9.93,10.43,9.59,9.73,263900,0
2015-03-16,9.77,10.07,9.55,9.6,121800,0
2015-03-17,9.53,9.64,9.35,9.39,115300,0
2015-03-18,9.5,9.5,9.2,9.24,74000,0
2015-03-19,10.08,10.15,9.41,9.73,243900,0
2015-03-20,9.8,9.89,9.57,9.84,168900,0
2015-03-23,9.98,10.9,9.85,10.68,229200,0
2015-03-24,10.72,11.18,9.9,10.25,380200,0
2015-03-25,10.14,10.39,9.55,9.68,176200,0
2015-03-26,9.52,10.34,9.42,9.8,230100,0
2015-03-27,10,10.1,9.62,9.93,73300,0
2015-03-30,9.76,10,9.5,9.84,191900,0
2015-03-31,9.9,9.9,9.42,9.44,121100,0
2015-04-01,9.35,9.43,9.15,9.28,156300,0
2015-04-02,9.15,9.49,8.8,8.92,236300,0
2015-04-06,8.92,9.12,8.75,8.9,121500,0
2015-04-07,8.9001,9.031,8.68,8.71,94620,0
2015-04-08,9,9.22,8.7,9.11,181400,0
2015-04-09,9.2,9.2,8.81,9.04,89138,0
2015-04-10,9.02,9.43,8.9,9.35,96600,0
2015-04-13,9.68,9.68,8.9,9.07,137200,0
2015-04-14,9.1,9.26,8.88,9.13,74700,0
2015-04-15,9.1,9.2,8.92,9,86022,0
2015-04-16,9.1,9.23,8.85,9.055,136563,0
2015-04-17,8.97,9.09,8.75,9.02,96400,0
2015-04-20,9.28,9.28,8.75,8.97,83151,0
2015-04-21,8.98,9.0099,8.8,8.88,60105,0
2015-04-22,8.86,8.95,8.71,8.95,93997,0
2015-04-23,8.95,9.05,8.83,9.05,57400,0
2015-04-24,9.1,9.14,8.75,8.84,65100,0
2015-04-27,8.79,8.81,7.75,8.1,403100,0
2015-04-28,8.05,8.24,7.76,7.86,169000,0
2015-04-29,7.83,8,7.67,7.94,125500,0
2015-04-30,8,8,7.5,7.98,137900,0
2015-05-01,8,8.3,7.98,8.22,87200,0
2015-05-04,8.78,8.98,8.28,8.36,188200,0
2015-05-05,8.41,8.63,8,8.29,114400,0
2015-05-06,8.33,8.5895,8.17,8.3,70790,0
2015-05-07,8.26,8.49,8.21,8.39,97872,0
2015-05-08,8.48,8.83,8.31,8.71,135000,0
2015-05-11,8.99,8.99,8.01,8.14,257000,0
2015-05-12,8,8.3,7.74,8.27,206734,0
2015-05-13,8.25,8.25,7.88,8.04,79700,0
2015-05-14,8.2,8.2,7.91,8.04,72500,0
2015-05-15,8.01,8.16,8,8.08,35791,0
2015-05-18,8.06,8.1599,8,8.05,53587,0
2015-05-19,8.02,8.08,7.82,7.91,136000,0
2015-05-20,7.91,7.94,7.7,7.77,102000,0
2015-05-21,7.7,7.97,7.68,7.94,140800,0
2015-05-22,7.98,8.33,7.78,7.84,141000,0
2015-05-26,7.9,7.91,7.68,7.73,87132,0
2015-05-27,7.73,7.91,7.67,7.86,66300,0
2015-05-28,7.88,8.1,7.81,8.04,94912,0
2015-05-29,8.05,8.18,7.97,8,63100,0
2015-06-01,8.05,8.06,7.68,7.89,66400,0
2015-06-02,7.86,8.32,7.78,8.29,63093,0
2015-06-03,8.46,8.48,7.93,7.93,61900,0
2015-06-04,7.99,8.11,7.93,7.97,68100,0
2015-06-05,7.94,8.06,7.78,8.04,63200,0
2015-06-08,8.04,8.33,7.8,7.93,100900,0
2015-06-09,7.86,8.11,7.8064,7.97,43899,0
2015-06-10,7.96,7.98,7.84,7.85,36485,0
2015-06-11,7.88,7.9,7.8,7.9,45710,0
2015-06-12,7.9,7.9,7.8,7.86,53600,0
2015-06-15,7.8,7.9,7.8,7.89,51800,0
2015-06-16,7.87,7.9,7.44,7.51,120300,0
2015-06-17,7.54,7.62,7.28,7.29,56000,0
2015-06-18,7.29,7.7,7.15,7.31,196700,0
2015-06-19,7.31,7.37,6.9,6.98,197800,0
2015-06-22,7.09,7.4,6.84,7.38,113800,0
2015-06-23,7.5,9.66,7.45,9.58,3373505,0
2015-06-24,9.28,9.4,8.32,8.34,1488900,0
2015-06-25,8.48,8.5,8,8.07,366600,0
2015-06-26,8.06,8.09,7.5,7.76,530700,0
2015-06-29,7.76,7.76,7,7.06,455600,0
2015-06-30,7.13,8.1,6.85,7.7,669681,0
2015-07-01,7.82,7.82,7.11,7.41,339600,0
2015-07-02,7.38,7.49,7.2,7.34,173700,0
2015-07-06,7.27,7.37,7.01,7.25,158900,0
2015-07-07,7.29,7.33,7,7.33,149000,0
2015-07-08,7.28,7.46,7.02,7.45,218300,0
2015-07-09,7.52,7.62,7.31,7.38,104900,0
2015-07-10,7.42,8.17,7.28,7.91,332200,0
2015-07-13,8.09,8.25,7.71,8.02,267400,0
2015-07-14,8.08,8.63,8,8.4,273024,0
2015-07-15,8.27,8.75,7.89,8.01,406973,0
2015-07-16,8.06,8.29,7.89,7.94,230800,0
2015-07-17,7.92,8.3,7.8,8.11,141700,0
2015-07-20,8.25,8.29,7.9,7.97,278700,0
2015-07-21,7.91,7.99,7.56,7.61,217600,0
2015-07-22,7.63,7.79,7.41,7.6,166200,0
2015-07-23,7.49,7.84,7.4,7.46,222700,0
2015-07-24,7.44,7.45,7.11,7.27,160300,0
2015-07-27,7.1,7.53,7.03,7.51,303800,0
2015-07-28,7.69,7.7,7.21,7.54,280600,0
2015-07-29,7.55,7.69,7.29,7.55,167600,0
2015-07-30,7.38,7.87,7.05,7.25,271200,0
2015-07-31,7.29,7.49,7.13,7.23,195800,0
2015-08-03,7.27,7.7,6.32,6.94,810682,0
2015-08-04,6.75,7.45,6.7,7,337800,0
2015-08-05,7.1,7.31,6.85,6.99,360200,0
2015-08-06,7.04,7.2,6.81,7.17,272528,0
2015-08-07,7.02,7.19,6.81,6.94,86400,0
2015-08-10,6.61,7.19,6.61,7.13,278000,0
2015-08-11,7.07,7.15,6.9,7,56883,0
2015-08-12,6.96,6.97,6.62,6.88,156400,0
2015-08-13,6.92,7.18,6.8,7.03,126700,0
2015-08-14,7.14,7.14,6.91,7.05,159200,0
2015-08-17,7.1,7.18,6.97,7.03,138900,0
2015-08-18,7,7.08,6.81,7.03,144900,0
2015-08-19,7.04,7.1,6.86,7.02,82200,0
2015-08-20,6.81,7.07,6.75,7.06,105000,0
2015-08-21,6.9,6.96,6.7,6.74,173300,0
2015-08-24,6.11,6.5,4.91,6.09,313658,0
2015-08-25,6.56,6.66,5.54,5.9,351700,0
2015-08-26,6.39,6.39,5.89,6.21,208400,0
2015-08-27,6.45,6.5,6.14,6.5,137000,0
2015-08-28,6.58,7.16,6.48,6.99,205400,0
2015-08-31,6.81,7.54,6.81,7.22,153500,0
2015-09-01,6.94,7.52,6.94,7.18,99000,0
2015-09-02,7.22,7.22,6.93,6.94,41600,0
2015-09-03,7,7.03,6.8,6.8,49000,0
2015-09-04,6.7,7.06,6.47,6.83,65000,0
2015-09-08,6.86,7.07,6.79,6.88,58800,0
2015-09-09,6.99,7.11,6.73,6.81,63100,0
2015-09-10,6.75,6.9301,6.63,6.76,237411,0
2015-09-11,6.72,6.81,6.5,6.57,150600,0
2015-09-14,6.5,6.65,6.28,6.35,91000,0
2015-09-15,6.28,6.47,6.08,6.22,81700,0
2015-09-16,6.19,6.44,6.19,6.25,65400,0
2015-09-17,6.22,6.52,6.22,6.35,50200,0
2015-09-18,6.17,6.99,6.17,6.96,136100,0
2015-09-21,7.05,7.2,6.86,7.03,174000,0
2015-09-22,6.95,7.14,6.93,7.07,40600,0
2015-09-23,7.05,7.7,6.91,7.55,193700,0
2015-09-24,7.43,7.47,7.2,7.37,70777,0
2015-09-25,7.31,7.52,7,7.03,56500,0
2015-09-28,6.96,7,6.5101,6.69,97083,0
2015-09-29,6.65,6.7,6.4,6.52,60700,0
2015-09-30,6.56,6.92,6.5,6.9,67400,0
2015-10-01,6.87,7.05,6.68,6.85,31600,0
2015-10-02,6.88,7.15,6.88,7.12,86100,0
2015-10-05,7.18,7.62,7.15,7.19,185047,0
2015-10-06,7.39,7.45,7,7.06,112600,0
2015-10-07,7.07,7.21,6.86,6.97,144300,0
2015-10-08,7,7.21,6.79,7.02,208800,0
2015-10-09,7.01,7.15,6.78,6.91,171700,0
2015-10-12,6.96,7.036,6.67,6.82,56387,0
2015-10-13,6.94,7.2,6.83,6.88,117400,0
2015-10-14,6.85,7.1,6.63,6.65,60600,0
2015-10-15,6.72,7,6.71,7,92900,0
2015-10-16,7.04,7.08,6.73,6.99,102200,0
2015-10-19,6.87,7.05,6.65,6.86,91800,0
2015-10-20,6.84,6.99,6.65,6.79,135479,0
2015-10-21,6.79,6.8,6.55,6.61,122700,0
2015-10-22,6.57,6.79,6.55,6.57,83400,0
2015-10-23,6.64,6.81,6.55,6.74,67300,0
2015-10-26,6.83,6.92,6.56,6.84,113900,0
2015-10-27,6.73,6.78,6.51,6.71,102600,0
2015-10-28,6.75,7.79,6.66,7.3,268100,0
2015-10-29,7.5,7.82,7.32,7.68,186600,0
2015-10-30,7.74,7.74,7.26,7.36,106100,0
2015-11-02,7.33,7.4999,7.15,7.31,134645,0
2015-11-03,7.24,7.5,7.24,7.49,78200,0
2015-11-04,7.55,7.96,7.44,7.96,132070,0
2015-11-05,7.98,7.98,7.74,7.89,56600,0
2015-11-06,7.89,8.3,7.81,8.21,201900,0
2015-11-09,8.5,9.43,8.47,8.84,742739,0
2015-11-10,9.63,9.63,7.85,8.09,729000,0
2015-11-11,8.1,8.5,7.2,7.46,384300,0
2015-11-12,7.07,7.37,6.95,7.17,365200,0
2015-11-13,7.28,7.28,7,7.09,110600,0
2015-11-16,7.04,7.05,6.85,6.9,163300,0
2015-11-17,6.9,7.2,6.8,7.15,879800,0
2015-11-18,7.2,7.27,6.9,7.22,459400,0
2015-11-19,7.09,7.37,7.01,7.06,157000,0
2015-11-20,7.13,7.25,7,7.12,79500,0
2015-11-23,7.26,7.4,7.13,7.32,329000,0
2015-11-24,7.24,7.48,7.24,7.45,136900,0
2015-11-25,7.5,8.01,7.5,7.94,134400,0
2015-11-27,8,8.25,7.66,7.67,233100,0
2015-11-30,7.67,8.37,7.67,8.31,216000,0
2015-12-01,8.4,8.45,8,8.11,107971,0
2015-12-02,8.08,8.2,7.73,7.76,115217,0
2015-12-03,7.81,7.99,7.12,7.31,276692,0
2015-12-04,7.27,7.53,7.15,7.27,123100,0
2015-12-07,7.6,7.65,7.25,7.46,116000,0
2015-12-08,7.42,7.47,7.3,7.35,61928,0
2015-12-09,7.34,7.44,7.08,7.19,136900,0
2015-12-10,7.23,7.44,7.05,7.15,87700,0
2015-12-11,7.05,7.36,7.05,7.2,105000,0
2015-12-14,7.22,7.36,7.11,7.2,65105,0
2015-12-15,7.21,7.4,7.13,7.25,82100,0
2015-12-16,7.37,7.55,7.31,7.5,95800,0
2015-12-17,7.59,7.91,7.48,7.52,70600,0
2015-12-18,7.59,8.4,7.55,8.31,244800,0
2015-12-21,8.31,8.45,7.98,8.05,206800,0
2015-12-22,8.1,8.186,7.8,7.8,69872,0
2015-12-23,7.92,8.05,7.59,8.03,78100,0
2015-12-24,7.93,8.1872,7.85,8,34884,0
2015-12-28,8.01,8.3392,8.005,8.1,99428,0
2015-12-29,8.22,8.27,8.01,8.17,119698,0
2015-12-30,8.17,8.17,7.91,7.99,118482,0
2015-12-31,7.93,8.14,7.75,7.91,221750,0
2016-01-04,7.98,8.415,7.9601,8.36,267077,0
2016-01-05,8.43,8.65,7.56,7.91,495597,0
2016-01-06,8.15,8.15,7.51,7.68,259369,0
2016-01-07,7.57,7.7,6.93,7.66,468609,0
2016-01-08,7.78,7.78,6.6,6.66,417322,0
2016-01-11,6.68,6.899,6,6.38,487017,0
2016-01-12,6.37,6.4999,6,6.13,246913,0
2016-01-13,5.97,6.1,4.91,5.48,908966,0
2016-01-14,5.41,5.69,4.8,4.9,649070,0
2016-01-15,4.8,5.45,4.5,4.91,841253,0
2016-01-19,4.88,4.99,3.65,3.86,1025600,0
2016-01-20,3.84,4.7,3.84,4.66,649610,0
2016-01-21,4.84,5.47,4.8,5.09,859782,0
2016-01-22,5.14,5.34,4.85,5.04,369825,0
2016-01-25,5,5.08,4.45,4.73,319977,0
2016-01-26,4.75,5.03,4.5,4.97,179768,0
2016-01-27,5,5.04,4.6,4.68,143044,0
2016-01-28,4.65,4.902,4.595,4.76,276572,0
2016-01-29,5.5,7.29,5.4,6.24,4939375,0
2016-02-01,6.17,6.37,5.51,6.05,1103706,0
2016-02-02,6,6.107,5.62,5.84,459818,0
2016-02-03,5.94,5.94,5.6,5.77,231494,0
2016-02-04,5.94,6.54,5.81,6.21,1230362,0
2016-02-05,6.21,6.26,5.75,6,473825,0
2016-02-08,6,6.07,5.37,5.43,393601,0
2016-02-09,5.32,5.44,5.01,5.27,200984,0
2016-02-10,5.23,5.33,5.03,5.22,167285,0
2016-02-11,5.2,5.33,5.01,5.01,176950,0
2016-02-12,5.05,5.36,4.86,5.02,264064,0
2016-02-16,5.02,5.66,4.9,5.57,581149,0
2016-02-17,5.66,6.96,5.45,6.3,2166672,0
2016-02-18,6.5,7,6.34,6.88,1490007,0
2016-02-19,6.9,7.25,6.6276,7.1,1269648,0
2016-02-22,7.69,7.7886,7.2,7.5,821444,0
2016-02-23,7.53,7.5472,6.51,6.81,638595,0
2016-02-24,6.43,7.54,6.33,7.45,769283,0
2016-02-25,7.81,7.81,7.115,7.38,352353,0
2016-02-26,7.5,7.73,7.33,7.4,193379,0
2016-02-29,7.62,7.65,7.3,7.55,365350,0
2016-03-01,7.69,7.692,7.04,7.37,405634,0
2016-03-02,7.27,7.4799,6.85,6.96,665393,0
2016-03-03,6.97,7.195,6.89,6.94,264667,0
2016-03-04,7,7.44,6.87,7.06,819065,0
2016-03-07,7.11,7.35,7.0928,7.14,213060,0
2016-03-08,7.13,7.3,6.98,7.1,149172,0
2016-03-09,7.06,7.235,6.89,6.97,203087,0
2016-03-10,6.97,6.97,6.67,6.75,207237,0
2016-03-11,6.45,6.79,5.8901,6.755,662047,0
2016-03-14,7.51,8.278,7.36,7.91,1245414,0
2016-03-15,7.89,8.5,7.75,8,1030499,0
2016-03-16,8.11,8.77,8.04,8.74,763653,0
2016-03-17,9.04,9.2,8.46,8.88,796218,0
2016-03-18,9,9.3,8.92,9.2,543391,0
2016-03-21,9.3,9.73,8.51,9.09,943707,0
2016-03-22,9.15,9.6862,8.8501,8.92,858269,0
2016-03-23,8.26,9.44,7.8,9.18,932939,0
2016-03-24,9.14,9.79,8.85,9.43,728383,0
2016-03-28,9.49,9.74,9.46,9.69,321859,0
2016-03-29,10.63,11.44,10.32,11.015,3183664,0
2016-03-30,10.8,10.8,9.93,10.18,1420065,0
2016-03-31,9.9,10.18,9.55,10.1,850350,0
2016-04-01,9.78,10.54,9.75,10.34,723043,0
2016-04-04,10.4,10.58,10.04,10.1,292470,0
2016-04-05,10.03,10.26,9.8,9.88,248942,0
2016-04-06,10.12,10.5,9.965,10.46,271809,0
2016-04-07,10.27,10.49,10.1,10.16,183340,0
2016-04-08,10.54,10.57,9.9,10.34,332603,0
2016-04-11,10.35,10.55,9.8201,9.88,374468,0
2016-04-12,9.9,10.35,9.78,10.18,231301,0
2016-04-13,10.27,10.4,10.2,10.31,196327,0
2016-04-14,10.35,10.55,10.2504,10.43,237500,0
2016-04-15,10.43,10.85,10.26,10.77,337060,0
2016-04-18,10.68,11.5,10.62,11.49,695270,0
2016-04-19,11.45,11.81,10.73,10.89,673264,0
2016-04-20,10.53,11.0599,10.237,10.47,470045,0
2016-04-21,10.43,11,10.21,10.86,229856,0
2016-04-22,10.58,11.23,10.522,10.99,384825,0
2016-04-25,11.2,11.3999,10.6283,10.8,331973,0
2016-04-26,10.93,11.04,10.63,11,183513,0
2016-04-27,10.84,11.1,10.66,10.75,287947,0
2016-04-28,10.58,10.8899,10.5,10.53,228943,0
2016-04-29,10.55,10.5799,9.9,10.2,452949,0
2016-05-02,10.52,10.52,10,10.17,313107,0
2016-05-03,10.1,10.3742,9.9,10.04,346559,0
2016-05-04,9.91,10.21,9.64,10,411946,0
2016-05-05,10.2,10.7,10.12,10.53,348619,0
2016-05-06,10.9,11.47,10.75,11.279,815837,0
2016-05-09,12.01,12.06,10.93,11.01,1026062,0
2016-05-10,11.22,11.54,10.81,11.5,729616,0
2016-05-11,10.5,10.54,9.6,9.94,1056216,0
2016-05-12,9.99,10.44,9.8,10.18,434046,0
2016-05-13,10.39,10.39,9.76,9.9,412855,0
2016-05-16,10.15,10.28,10.02,10.13,413555,0
2016-05-17,10.15,10.84,10.15,10.48,848659,0
2016-05-18,10.54,10.5759,9.76,9.86,380407,0
2016-05-19,10,10.17,9.2,9.63,929677,0
2016-05-20,9.64,9.95,9.5001,9.56,213727,0
2016-05-23,9.88,10.4,9.6101,10.23,879068,0
2016-05-24,10.32,10.4,9.86,10.16,297489,0
2016-05-25,11,11.25,9.93,10.38,1804758,0
2016-05-26,10.4,10.47,10.15,10.34,347763,0
2016-05-27,10.29,10.485,10.25,10.4,396292,0
2016-05-31,10.65,10.74,10.5201,10.6,520379,0
2016-06-01,10.5,10.8799,10.5,10.75,397156,0
2016-06-02,10.97,11.2,10.87,11.18,537430,0
2016-06-03,11.44,11.57,11.1506,11.36,460948,0
2016-06-06,11.5,11.64,11.11,11.62,750765,0
2016-06-07,11.97,12.8899,11.8,12.6,2075479,0
2016-06-08,12.81,12.95,12.679,12.89,750425,0
2016-06-09,13,14.32,12.6,12.98,1798591,0
2016-06-10,13.2,13.7,13,13.65,857609,0
2016-06-13,14.28,14.7799,12.43,12.85,2201828,0
2016-06-14,12.39,12.53,10.81,11.44,1801843,0
2016-06-15,11.43,11.52,10.62,10.67,603899,0
2016-06-16,10.39,10.53,9.85,10.43,894760,0
2016-06-17,10.45,10.97,10.4301,10.7,483298,0
2016-06-20,11.54,11.54,11,11.24,542882,0
2016-06-21,11.37,11.37,10.85,11.22,317176,0
2016-06-22,11.08,11.42,10.8,11.06,264579,0
2016-06-23,10.95,11.35,10.87,11.1,290954,0
2016-06-24,10,11.36,9.86,11.32,1844877,0
2016-06-27,11.32,11.32,10.8,11.11,410115,0
2016-06-28,11.49,12.689,11.2901,12.16,825489,0
2016-06-29,12.45,12.9,12.3,12.36,385968,0
2016-06-30,12.25,13.3,12.25,12.91,528486,0
2016-07-01,12.9,12.9,12.07,12.16,476109,0
2016-07-05,12.09,12.61,12.04,12.33,223581,0
2016-07-06,12.18,12.24,11.86,12.15,297084,0
2016-07-07,12.08,12.2,11.88,12.14,158131,0
2016-07-08,12.14,12.4,12.12,12.26,277909,0
2016-07-11,12.25,13.25,12.14,12.74,831665,0
2016-07-12,13.2,13.2,12.6,12.93,297570,0
2016-07-13,12.81,13.0099,12.2767,12.45,271240,0
2016-07-14,12.48,12.52,11.96,12.11,319796,0
2016-07-15,12.15,12.2001,11.8,11.94,188591,0
2016-07-18,11.93,12.12,11.6,11.92,218321,0
2016-07-19,11.81,12.11,11.73,11.85,154661,0
2016-07-20,11.8,11.99,11.6,11.87,193373,0
2016-07-21,11.94,12,11.65,11.74,149139,0
2016-07-22,11.62,12.07,11.61,11.99,108265,0
2016-07-25,12.14,12.3772,11.99,12.37,288316,0
2016-07-26,12.27,12.7,12.12,12.53,318003,0
2016-07-27,12.5,12.68,12.2,12.45,234281,0
2016-07-28,12.32,12.54,11.9054,12.47,215684,0
2016-07-29,12.49,12.53,12.21,12.42,114221,0
2016-08-01,12.3,12.689,12.3,12.64,142774,0
2016-08-02,12.54,12.64,12.12,12.38,194792,0
2016-08-03,12.24,12.449,12.01,12.22,153758,0
2016-08-04,12.15,13,12.13,12.58,341416,0
2016-08-05,12.64,13.11,12.42,12.98,390769,0
2016-08-08,12.99,13.1525,12.67,12.94,223310,0
2016-08-09,13.2,13.6,12.08,12.17,464679,0
2016-08-10,13.22,13.3973,12.6,13.01,434188,0
2016-08-11,13.08,13.08,12.41,12.88,531729,0
2016-08-12,12.81,13.67,12.75,13.6,448020,0
2016-08-15,13.72,14.65,13.718,14.54,686213,0
2016-08-16,14.59,15.71,13.23,13.92,1534327,0
2016-08-17,14.05,14.65,13.9,14.05,506051,0
2016-08-18,14.03,14.6,14.03,14.43,362717,0
2016-08-19,14.43,14.5,13.92,13.97,368861,0
2016-08-22,14.47,14.67,14,14.52,481283,0
2016-08-23,14.7,15.88,14.654,15.84,1376788,0
2016-08-24,16,17.41,15.84,16.49,1526712,0
2016-08-25,16.26,16.5,15.7,16.08,545830,0
2016-08-26,16.21,17,15.85,16.73,686528,0
2016-08-29,17.25,18.58,17.04,18.37,1623714,0
2016-08-30,18.82,19.29,16.51,17.08,2182432,0
2016-08-31,17.25,18.1,16.5,18,1379705,0
2016-09-01,18.55,18.64,17.515,18.35,1283243,0
2016-09-02,18.5,19,18.35,18.57,1410612,0
2016-09-06,19.45,20.13,18.8,19.54,3091072,0
2016-09-07,19.51,19.6,16.13,17.44,6201238,0
2016-09-08,17.15,17.2,15.17,15.24,3014519,0
2016-09-09,14.41,14.96,14.03,14.39,1901611,0
2016-09-12,14.2,16.33,14.07,16.06,1378200,0
2016-09-13,16.1,16.47,15.441,16.27,868142,0
2016-09-14,16.07,17.045,15.72,16.98,731550,0
2016-09-15,17.21,18.5899,16.5601,18.24,2094463,0
2016-09-16,18.17,19.54,17.54,19.24,1837807,0
2016-09-19,19.66,19.92,17.83,18.18,1587111,0
2016-09-20,18.48,18.76,18.02,18.26,510879,0
2016-09-21,18.46,18.46,17.3,17.99,760022,0
2016-09-22,17.85,18.84,17.53,18.7,806226,0
2016-09-23,18.6,18.64,18.1,18.49,344771,0
2016-09-26,18.29,18.82,18.15,18.34,367501,0
2016-09-27,18.36,18.67,18.05,18.4,372494,0
2016-09-28,18.35,18.46,18.11,18.33,249665,0
2016-09-29,18.35,19.18,18.12,18.7,553797,0
2016-09-30,18.9,19.58,18.65,19.57,622987,0
2016-10-03,19.61,19.6699,17.87,18.15,675562,0
2016-10-04,18.09,18.09,17.03,17.61,618132,0
2016-10-05,17.63,18.39,17.06,18.1,450837,0
2016-10-06,17.97,18,17.5,17.9,343390,0
2016-10-07,17.7,18.23,17.67,18,205759,0
2016-10-10,17.97,18.29,17.83,17.91,160150,0
2016-10-11,17.75,17.8199,16.126,16.21,854225,0
2016-10-12,16,16.28,15.2,15.93,866323,0
2016-10-13,15.62,16.97,15.5,16.78,469973,0
2016-10-14,16.84,17.18,16.5,16.5,411542,0
2016-10-17,16.43,16.64,15.717,16.24,719525,0
2016-10-18,16.25,16.44,16.06,16.23,201274,0
2016-10-19,16.2,16.2,15.9,16.01,176256,0
2016-10-20,15.94,16.5,15.94,16.46,201893,0
2016-10-21,16.1,16.37,16.02,16.1,282543,0
2016-10-24,16.5,16.64,15.64,15.73,762066,0
2016-10-25,15.71,15.84,14.5,14.57,921235,0
2016-10-26,14.35,14.62,14.11,14.2,492983,0
2016-10-27,14.1,14.19,12.91,13.52,1124848,0
2016-10-28,13.5,14.09,13.41,13.53,332291,0
2016-10-31,14.63,14.8,13.1,13.63,768451,0
2016-11-01,13.54,13.59,12.87,13.4,432913,0
2016-11-02,13.16,13.27,12.71,12.92,461692,0
2016-11-03,12.75,13.52,12.75,13.39,437075,0
2016-11-04,13.3,13.5332,12.85,12.98,292006,0
2016-11-07,14.02,15.0799,14,14.65,1186715,0
2016-11-08,15.2,15.8,14.7801,15.3,812333,0
2016-11-09,14.07,15.67,14.06,15.18,901738,0
2016-11-10,15.44,15.44,14.33,14.56,488008,0
2016-11-11,14.48,14.6799,13.71,14.13,838604,0
2016-11-14,14.18,14.39,13.58,13.81,769280,0
2016-11-15,13.63,14.0599,13.41,13.89,658960,0
2016-11-16,14.07,14.93,13.89,14.53,894949,0
2016-11-17,14.47,15,14.26,14.29,501463,0
2016-11-18,14.3,14.99,14.3,14.63,453920,0
2016-11-21,14.55,15.09,14.28,14.98,475697,0
2016-11-22,15.05,15.4125,14.54,15.37,345120,0
2016-11-23,15.4,16.65,14.92,16.15,691387,0
2016-11-25,16.29,16.35,15.7,15.94,212228,0
2016-11-28,15.94,15.94,15.24,15.36,258578,0
2016-11-29,15.27,15.7499,14.49,15.02,1075494,0
2016-11-30,15.43,16.41,15.19,15.85,853678,0
2016-12-01,15.93,15.96,15.19,15.36,354393,0
2016-12-02,15.57,15.7,15.195,15.35,228604,0
2016-12-05,15.45,16.14,15.4,16.11,523509,0
2016-12-06,16.12,16.98,16.12,16.81,551418,0
2016-12-07,16.98,17.41,16.7,17.22,506052,0
2016-12-08,16.91,17.69,16.76,17.16,354419,0
2016-12-09,17.27,17.499,16.85,16.89,174896,0
2016-12-12,16.81,17.1,16.27,16.71,284242,0
2016-12-13,16.79,16.88,16.07,16.19,645743,0
2016-12-14,16.1,16.125,15.64,16.02,430839,0
2016-12-15,16.55,17.46,16.23,16.98,739881,0
2016-12-16,17.03,17.93,17,17.32,572218,0
2016-12-19,17.5,18,16.1,17.1,1061684,0
2016-12-20,16.83,17.33,16.6001,17.16,441196,0
2016-12-21,17.35,18,17,17.48,1014812,0
2016-12-22,17.85,19.39,17.61,19.26,2146312,0
2016-12-23,19.35,19.39,18.36,18.95,628774,0
2016-12-27,18.95,19.28,18.58,18.82,586312,0
2016-12-28,18.81,19.05,17.82,17.93,793802,0
2016-12-29,17.92,17.95,17.03,17.12,679765,0
2016-12-30,17.3,17.4399,16.83,16.85,753996,0
2017-01-03,17.15,18.61,17.03,17.59,986167,0
2017-01-04,18.19,18.19,16.8,17.52,1062116,0
2017-01-05,17.91,17.92,16.83,17.16,588673,0
2017-01-06,17.03,17.6,16.55,17.42,814191,0
2017-01-09,17.55,17.74,16.9,17.06,514073,0
2017-01-10,17.08,17.63,17.06,17.46,380494,0
2017-01-11,17.45,18.11,17.3,18.05,441925,0
2017-01-12,18.05,19.21,18,19.16,1663948,0
2017-01-13,18.97,20.55,18.81,18.98,1975543,0
2017-01-17,18.9,19,17.56,17.93,827733,0
2017-01-18,18.05,18.3,17.55,17.94,567109,0
2017-01-19,18,18.54,17.25,18.49,1082456,0
2017-01-20,18.54,18.75,18.23,18.45,260992,0
2017-01-23,18.48,18.6305,17.35,17.71,1390751,0
2017-01-24,17,17.055,15.01,15.23,3107815,0
2017-01-25,15.22,15.25,13.85,14.49,1602184,0
2017-01-26,14.49,14.7,14.165,14.27,673605,0
2017-01-27,14.14,14.23,13.36,13.63,1036579,0
2017-01-30,13.63,14.75,13.54,14.64,1087090,0
2017-01-31,14.8,14.93,14.12,14.46,471229,0
2017-02-01,14.71,14.98,14.4425,14.73,557165,0
2017-02-02,14.74,15.5,14.45,15.42,814485,0
2017-02-03,15.43,16.39,15.3001,16.14,731848,0
2017-02-06,16.24,16.43,15.49,15.54,612325,0
2017-02-07,15.54,17.03,15.54,16.38,671303,0
2017-02-08,16.56,16.78,16.38,16.62,314376,0
2017-02-09,16.6,16.73,15.704,15.8,506643,0
2017-02-10,15.6,16.87,15.6,16.56,777393,0
2017-02-13,16.5,16.829,16.05,16.29,500176,0
2017-02-14,15.95,16.59,15.831,16.52,307633,0
2017-02-15,16.58,16.95,16.52,16.86,358491,0
2017-02-16,16.85,16.8999,16.5,16.78,261545,0
2017-02-17,15.12,15.89,14.9405,15.47,1335044,0
2017-02-21,15.12,15.73,15.1,15.68,511660,0
2017-02-22,15.45,16.14,15.45,16.04,414030,0
2017-02-23,15.96,16.039,15.57,15.57,402557,0
2017-02-24,15.37,15.619,14.7801,14.84,389307,0
2017-02-27,14.84,15.29,14.62,15.11,357689,0
2017-02-28,15.18,15.44,14.86,15.34,221060,0
2017-03-01,15.56,15.8,15.39,15.64,196632,0
2017-03-02,15.67,15.67,15.27,15.36,152962,0
2017-03-03,15.34,15.5,14.48,14.52,579128,0
2017-03-06,14.42,14.53,14.02,14.05,422180,0
2017-03-07,14,15.3,13.97,15.23,663947,0
2017-03-08,15.44,15.63,15,15.04,531159,0
2017-03-09,14.41,15.21,14.2501,14.79,702557,0
2017-03-10,14.87,15.11,14.61,14.92,366094,0
2017-03-13,15.3999,15.75,15.12,15.55,390289,0
2017-03-14,15.76,15.8,14.65,14.79,448888,0
2017-03-15,15.19,15.7,15.03,15.49,381310,0
2017-03-16,15.59,16,15.49,15.95,420900,0
2017-03-17,16,16.58,15.94,16.06,666087,0
2017-03-20,16.06,16.1799,15.46,15.61,262062,0
2017-03-21,15.7,15.71,14.87,14.89,412748,0
2017-03-22,14.95,15.2,14.51,15.16,214422,0
2017-03-23,15.1,15.5,15.1,15.33,234389,0
2017-03-24,15.38,15.53,15.18,15.37,215960,0
2017-03-27,15.26,15.58,15.0226,15.28,284168,0
2017-03-28,15.23,15.56,15.23,15.39,180843,0
2017-03-29,15.39,16.06,15.39,15.91,371207,0
2017-03-30,15.89,15.9999,15.57,15.59,146998,0
2017-03-31,15.54,15.93,15.4,15.6,352682,0
2017-04-03,15.62,15.72,14.5,14.68,605586,0
2017-04-04,14.62,14.66,14.15,14.54,440630,0
2017-04-05,14.62,14.96,14.4,14.49,354096,0
2017-04-06,14.48,14.6099,14.3,14.51,159997,0
2017-04-07,14.4,14.57,14.15,14.55,258436,0
2017-04-10,14.5,14.71,14.386,14.71,183225,0
2017-04-11,14.64,14.97,14.6001,14.83,222821,0
2017-04-12,14.79,14.929,14.48,14.49,184410,0
2017-04-13,14.43,14.73,14.4,14.41,285326,0
2017-04-17,14.38,14.75,14.3301,14.48,239228,0
2017-04-18,14.38,14.65,14.38,14.61,145074,0
2017-04-19,14.61,14.88,14.41,14.52,189227,0
2017-04-20,14.51,14.87,14.4901,14.71,209244,0
2017-04-21,14.75,14.91,14.56,14.57,271646,0
2017-04-24,14.74,14.88,13.96,14.04,479063,0
2017-04-25,14.08,14.45,13.96,14.01,363267,0
2017-04-26,14.01,14.1652,12.8,12.85,839093,0
2017-04-27,12.87,13,11.8,12.3,1029820,0
2017-04-28,12.4,12.75,12.31,12.62,339240,0
2017-05-01,12.59,12.75,12.46,12.53,165008,0
2017-05-02,12.74,13.5699,12.401,12.97,933074,0
2017-05-03,13.72,13.72,13.05,13.52,355504,0
2017-05-04,13.41,13.58,12.8,12.87,259508,0
2017-05-05,12.92,13.26,12.8,13.24,182853,0
2017-05-08,13.24,13.33,13.06,13.26,160072,0
2017-05-09,13.29,13.29,12.8501,13,211741,0
2017-05-10,13,13.41,12.9,13.07,282152,0
2017-05-11,13.14,15,12.85,14.91,1186937,0
2017-05-12,14.91,15.93,14.795,15.55,818812,0
2017-05-15,15.53,15.65,14.9,15.2,302982,0
2017-05-16,15.17,15.25,15.01,15.12,253098,0
2017-05-17,14.96,15.05,14.44,14.71,366565,0
2017-05-18,14.68,15.2,14.54,15.16,202788,0
2017-05-19,15.2,15.7,15.17,15.18,428569,0
2017-05-22,15,16.38,15,16.15,632939,0
2017-05-23,16.15,16.3604,15.4,15.53,358028,0
2017-05-24,15.55,15.88,15.43,15.77,200590,0
2017-05-25,15.8,16,15.47,15.6,284674,0
2017-05-26,15.5,15.65,15.14,15.34,242278,0
2017-05-30,15.33,15.62,15.21,15.3,202269,0
2017-05-31,15.35,15.53,15.13,15.43,159999,0
2017-06-01,15.51,15.93,15.48,15.68,230795,0
2017-06-02,15.57,16.19,15.57,15.84,267060,0
2017-06-05,15.63,16.08,15.61,15.75,182875,0
2017-06-06,15.8,16.1148,15.67,15.83,179268,0
2017-06-07,15.82,16.0799,15.78,15.81,113618,0
2017-06-08,15.9,16.25,15.8243,16.14,211980,0
2017-06-09,16.17,16.64,15.95,16.09,441481,0
2017-06-12,15.78,16.03,15.35,15.5,393304,0
2017-06-13,15.53,15.996,15.3964,15.98,174709,0
2017-06-14,16.44,16.47,15.7,16.16,422287,0
2017-06-15,15.84,16.18,15.81,15.95,141729,0
2017-06-16,15.85,16.06,15.69,15.72,279229,0
2017-06-19,15.74,15.95,15.61,15.69,147574,0
2017-06-20,15.61,15.7639,15.3701,15.51,194803,0
2017-06-21,15.44,15.63,14.4,14.74,495133,0
2017-06-22,14.82,15.38,14.69,15.27,162822,0
2017-06-23,15.29,15.795,15.185,15.49,657478,0
2017-06-26,15.48,15.68,15.05,15.38,236208,0
2017-06-27,15.33,15.62,15.15,15.23,142419,0
2017-06-28,15.44,15.65,15.21,15.39,154281,0
2017-06-29,16.23,17.39,16.2,16.45,1058281,0
2017-06-30,16.53,16.93,16.1,16.26,280811,0
2017-07-03,16.23,16.4499,16.08,16.08,84243,0
2017-07-05,16,16.33,15.88,16.33,115435,0
2017-07-06,16.36,16.74,16.2,16.51,146741,0
2017-07-07,16.46,16.66,16,16.15,195256,0
2017-07-10,15.98,16.32,15.91,15.95,151353,0
2017-07-11,15.82,16.23,15.73,16.18,135008,0
2017-07-12,16.24,16.5,16.1,16.38,142856,0
2017-07-13,16.25,16.46,16.06,16.26,129846,0
2017-07-14,16.19,16.44,16.07,16.17,101724,0
2017-07-17,16.32,16.34,16.023,16.08,109009,0
2017-07-18,16,16.35,15.85,16.24,141793,0
2017-07-19,16.11,16.4,15.75,16.38,403029,0
2017-07-20,16.26,16.26,15.61,15.69,227489,0
2017-07-21,15.73,15.7604,15,15.03,297421,0
2017-07-24,15,15.81,15,15.77,189891,0
2017-07-25,15.8,15.979,15.51,15.86,156918,0
2017-07-26,15.77,15.87,15.14,15.22,152764,0
2017-07-27,15.2,15.74,15.02,15.16,295222,0
2017-07-28,15.16,15.465,15.13,15.25,133010,0
2017-07-31,15.25,15.26,14.451,14.73,381294,0
2017-08-01,14.75,15.33,14.66,14.83,327128,0
2017-08-02,14.86,14.97,14.45,14.59,246735,0
2017-08-03,14.47,14.69,14.2301,14.32,189536,0
2017-08-04,14.31,14.5604,14.02,14.1,186372,0
2017-08-07,14.15,14.2213,13.8,13.99,250714,0
2017-08-08,14.02,14.9,13.95,14.5,403007,0
2017-08-09,14.67,14.89,13.14,13.31,523664,0
2017-08-10,13.26,13.3,12.2164,12.41,638719,0
2017-08-11,12.45,12.7099,11.8205,12.14,496469,0
2017-08-14,12.15,12.675,11.91,12.31,306979,0
2017-08-15,12.26,12.3,11.02,11.24,758357,0
2017-08-16,11.24,11.3799,11,11.005,704729,0
2017-08-17,11,11.53,10.5406,10.66,675478,0
2017-08-18,10.5,10.5,9.7,10.28,877505,0
2017-08-21,10.14,10.27,8.91,8.95,1290408,0
2017-08-22,9.45,10.08,9.31,9.87,1345699,0
2017-08-23,10.05,10.09,9.51,9.94,893160,0
2017-08-24,10.1,10.39,9.81,10.17,832891,0
2017-08-25,10.26,10.26,9.45,9.55,743379,0
2017-08-28,9.54,9.59,9.16,9.54,901383,0
2017-08-29,9.45,9.67,9.21,9.38,840869,0
2017-08-30,9.55,9.7804,9.35,9.6,697009,0
2017-08-31,9.73,9.73,9.45,9.49,571887,0
2017-09-01,9.54,10.23,9.37,10.12,1105857,0
2017-09-05,10.9,12.67,10.62,12.45,2312527,0
2017-09-06,12.69,13.23,11.29,11.99,1405243,0
2017-09-07,12.19,12.81,11.88,12.29,587072,0
2017-09-08,12.44,13.7265,12.4305,13.21,1425663,0
2017-09-11,13.94,14.39,12.12,12.24,1876152,0
2017-09-12,12.44,12.8,9.628,10.91,3102941,0
2017-09-13,10.05,11.325,9.77,10.98,1712727,0
2017-09-14,10.81,10.98,10.51,10.94,428643,0
2017-09-15,10.88,11.6,10.83,11.6,786023,0
2017-09-18,11.7,12.29,11.43,11.66,830489,0
2017-09-19,11.75,11.87,11.311,11.44,599210,0
2017-09-20,11.36,12,11.36,11.55,620615,0
2017-09-21,11.46,11.8,11.24,11.68,380179,0
2017-09-22,11.69,12.83,11.46,12.27,1159500,0
2017-09-25,12.36,12.8,12.36,12.57,500089,0
2017-09-26,12.61,13.14,12.29,12.35,513402,0
2017-09-27,12.41,12.85,12.3001,12.53,313957,0
2017-09-28,12.64,12.9,12.5,12.58,259032,0
2017-09-29,12.56,12.95,12.56,12.66,331229,0
2017-10-02,12.55,12.88,12.5201,12.73,221986,0
2017-10-03,12.78,13.1,12.78,12.99,387863,0
2017-10-04,13.03,13.69,13,13.45,507133,0
2017-10-05,13.39,13.78,13.18,13.6,363395,0
2017-10-06,13.48,13.98,13.22,13.92,654620,0
2017-10-09,13.98,14.25,13.8001,13.82,335026,0
2017-10-10,13.94,13.9586,12.65,13.09,435623,0
2017-10-11,12.85,13.08,12.49,12.56,324369,0
2017-10-12,12.47,12.65,12.12,12.26,298697,0
2017-10-13,12.24,12.42,11.64,11.69,441752,0
2017-10-16,11.63,11.8,11.11,11.27,369231,0
2017-10-17,11.2,11.58,11.14,11.31,259260,0
2017-10-18,11.31,11.495,10.95,11.42,343567,0
2017-10-19,11.24,11.39,11.06,11.23,216522,0
2017-10-20,11.29,11.68,11.25,11.63,204979,0
2017-10-23,11.6,11.88,11.52,11.61,218435,0
2017-10-24,11.6,11.71,11.4,11.48,168978,0
2017-10-25,10.64,10.64,9.9,10.25,1211520,0
2017-10-26,10.2,10.4,10.05,10.09,353108,0
2017-10-27,10.08,10.11,9.4,9.8,555843,0
2017-10-30,9.7,10,9.49,9.73,270535,0
2017-10-31,9.64,10,9.51,9.81,309624,0
2017-11-01,9.91,9.989,9.31,9.39,360582,0
2017-11-02,9.37,9.37,8.511,8.69,664170,0
2017-11-03,8.62,8.68,8.01,8.1,613233,0
2017-11-06,8,8.249,7.07,7.75,1149600,0
2017-11-07,7.49,7.59,7.34,7.38,601535,0
2017-11-08,7.28,7.71,7.021,7.4,750611,0
2017-11-09,7.3,9.23,6.91,8.46,1611465,0
2017-11-10,8.53,9.8299,8.5,9.39,1154522,0
