Date,Open,High,Low,Close,Volume,OpenInt
2013-05-07,250,250,250,250,2,0
2013-05-15,250,250,250,250,2,0
2013-05-23,237.5,237.5,237.5,237.5,2,0
2013-06-07,200,200,200,200,10,0
2013-07-09,200,200,200,200,10,0
2013-11-05,150,150,100,100,6,0
2013-12-12,75,75,75,75,132,0
2013-12-16,75,75,75,75,102,0
2013-12-18,75,75,75,75,2,0
2013-12-26,71,71,71,71,100,0
2014-01-06,80,80,80,80,11,0
2014-01-07,95,95,95,95,14,0
2014-01-08,92.5,95,92.5,95,92,0
2014-01-09,95,95,95,95,39,0
2014-01-10,95,100,95,98.5,1180,0
2014-01-13,98.6,98.6,98,98,269,0
2014-01-14,99,109,99,109,1283,0
2014-01-15,115,119,110,110,325,0
2014-01-16,105,110,105,110,135,0
2014-01-17,110,110,110,110,100,0
2014-01-22,110,110,110,110,140,0
2014-01-23,105.5,105.5,105.5,105.5,55,0
2014-01-24,105.5,109.6,105,105,929,0
2014-01-27,107,107,105,105,645,0
2014-01-28,105,105,105,105,57,0
2014-01-29,105,105,105,105,59,0
2014-01-30,104.9,104.9,100,102,469,0
2014-01-31,66.6,92,60.6,89,13279,0
2014-02-03,88.5,90,77.001,81.5,5161,0
2014-02-04,80,80,75.4,78.5,2805,0
2014-02-05,75.001,76.999,75,75,1487,0
2014-02-06,72.5,79.8,68,72.8,4254,0
2014-02-07,79.5,90,77.5,78.6,3250,0
2014-02-10,82.999,82.999,72.7,78.8,4923,0
2014-02-11,75,80.499,74,78.1,855,0
2014-02-12,78.001,78.001,76,78,1130,0
2014-02-13,76.6,76.6,74.9,75,928,0
2014-02-14,76.6,77.9,75.1,77.4,971,0
2014-02-18,77.6,80,75.001,75.5,1549,0
2014-02-19,75,75,73,73,2077,0
2014-02-20,74.5,74.5,70.5,70.5,1045,0
2014-02-21,72.7,74.8,70.5,71,2119,0
2014-02-24,69.1,72.9,69.1,70.5,1704,0
2014-02-25,70.5,70.8,68,68.5,1587,0
2014-02-26,68.5,70.4,68.5,68.699,303,0
2014-02-27,67.8,69.5,62.1,65,7512,0
2014-02-28,64,65,57.6,64.5,4550,0
2014-03-03,65,65,60.008,62.5,3357,0
2014-03-04,64.999,64.999,61.001,61.5,3905,0
2014-03-05,61,62,59.1,61.9,3620,0
2014-03-06,62,67.392,62,66,2878,0
2014-03-07,61.1,65,61.1,64.9,952,0
2014-03-10,69.1,69.1,65.5,69.1,1114,0
2014-03-11,66.6,69.1,66.6,68,2076,0
2014-03-12,71,71,66,71,3685,0
2014-03-13,65.6,68.8,64.9,68.5,1941,0
2014-03-14,68.5,68.5,67.5,67.5,2009,0
2014-03-17,67.5,67.5,66.5,67.4,4243,0
2014-03-18,67.6,68.501,67.6,68.501,795,0
2014-03-19,68.5,68.5,67.5,68.5,991,0
2014-03-20,69,69,68.5,69,416,0
2014-03-21,70,70,67.5,67.5,4276,0
2014-03-24,67.6,70,66.5,70,4156,0
2014-03-25,69,70,68,69.501,460,0
2014-03-26,69,69,66.5,66.5,2900,0
2014-03-27,66.5,67,66,66,463,0
2014-03-31,66,66,63.5,64.9,1494,0
2014-04-01,65,66.4,58,61.501,3587,0
2014-04-02,62.3,64.799,61.5,62.7,1155,0
2014-04-03,61.5,61.517,61.5,61.517,105,0
2014-04-04,61.8,61.9,60,61.9,1890,0
2014-04-07,63,63,52.004,57,3442,0
2014-04-08,60,60,53,55,4387,0
2014-04-09,53.8,60,53.76,55,941,0
2014-04-10,53.5,56.5,52,52.5,745,0
2014-04-11,50.1,55,50.1,54.001,1410,0
2014-04-14,51.71,53,50.001,52.1,1014,0
2014-04-15,52,52,46.3,51.1,2787,0
2014-04-16,53.8,57.426,53.2,57.426,430,0
2014-04-21,53.5,56,53.5,56,408,0
2014-04-22,56.9,57,55.76,56.8,280,0
2014-04-23,56.3,60,56.3,58.569,1075,0
2014-04-24,58.5,62.7,58.5,61.6,1150,0
2014-04-25,62.5,62.5,62,62,295,0
2014-04-28,62.5,62.5,61,61,190,0
2014-04-29,60,61,60,61,470,0
2014-05-02,58,61.4,57.5,59.9,193,0
2014-05-08,56,56.1,55.5,55.5,310,0
2014-05-09,55,55,52.5,55,584,0
2014-05-12,53.1,55,53.1,54,180,0
2014-05-13,53.2,53.5,53,53.3,500,0
2014-05-14,57.099,57.099,53.6,53.6,20,0
2014-05-15,53.5,53.5,50.55,51.8,628,0
2014-05-16,58.049,58.049,51.5,51.5,168,0
2014-05-19,51.6,53,51.5,52.1,55,0
2014-05-20,52,52,50.6,52,100,0
2014-05-21,53,53.6,51.9,52.5,755,0
2014-05-22,53.3,53.3,52.222,52.4,164,0
2014-05-23,52.4,53.896,47.7,53.896,916,0
2014-05-27,51.5,51.601,51.5,51.524,184,0
2014-05-28,50.7,53.699,50.7,53.699,275,0
2014-05-30,50.3,51,50,51,677,0
2014-06-02,50.1,50.101,50.1,50.101,40,0
2014-06-03,50.1,50.1,50,50,50,0
2014-06-04,50.2,50.2,50.2,50.2,70,0
2014-06-05,50.9,51,50.9,51,41,0
2014-06-06,52.1,52.9,51.5,52.9,220,0
2014-06-09,52.5,53.482,51.3,53.482,90,0
2014-06-10,53.9,59.9,53.9,59.9,590,0
2014-06-11,59.8,60.8,59.6,60.8,1284,0
2014-06-12,59.9,59.9,59.9,59.9,10,0
2014-06-13,59.7,60.5,59.5,60.5,224,0
2014-06-16,57.5,60,55,60,2788,0
2014-06-17,62,62.5,60,61.4,935,0
2014-06-18,60,70,60,69.6,1983,0
2014-06-19,69.6,69.9,65.9,68,5682,0
2014-06-20,66.3,68,63.6,68,2954,0
2014-06-23,68,68,62.5,66.9,2683,0
2014-06-24,66.9,66.9,58,64.6,1958,0
2014-06-25,62.2,64.3,62.2,62.5,188,0
2014-06-26,62.9,62.9,57.5,61.999,470,0
2014-06-27,57.7,60.2,57.7,60,314,0
2014-06-30,62,62,55,62,248,0
2014-07-01,60.7,60.7,60.7,60.7,15,0
2014-07-02,62.7,62.7,62.7,62.7,200,0
2014-07-03,62.6,62.7,62,62.6,1090,0
2014-07-07,65,65,60,61.5,1124,0
2014-07-08,60.001,64,60.001,61.692,835,0
2014-07-09,64,64,61.7,62.3,140,0
2014-07-10,65,65,59.8,61.1,947,0
2014-07-11,62.5,62.5,61.505,62.5,300,0
2014-07-14,62.5,62.5,58.333,58.796,66,0
2014-07-15,62.4,62.5,62.4,62.5,100,0
2014-07-16,61.001,61.2,59,59.01,373,0
2014-07-17,59.001,59.001,59.001,59.001,150,0
2014-07-18,55,60,55,59.9,650,0
2014-07-21,56,56,56,56,45,0
2014-07-22,56.501,60,56.501,59.999,200,0
2014-07-24,57.8,57.8,56.5,56.5,20,0
2014-07-25,56.8,56.8,56.5,56.518,250,0
2014-07-28,58.3,58.48,58.3,58.48,50,0
2014-07-29,55,58.5,54.3,56.55,374,0
2014-07-31,56.6,56.6,56.6,56.6,20,0
2014-08-01,56.76,56.76,56.76,56.76,10,0
2014-08-04,55,59.899,52.7,59.7,216,0
2014-08-05,59.9,60,59.3,59.5,81,0
2014-08-06,50.7,58.999,50.7,58.999,142,0
2014-08-07,57.43,57.43,57.43,57.43,10,0
2014-08-08,57,57,56,57,198,0
2014-08-12,57.7,57.8,57.7,57.8,248,0
2014-08-13,57.7,58,57.7,58,410,0
2014-08-14,57.3,57.3,55,56.5,2427,0
2014-08-15,56.6,56.6,55,56,400,0
2014-08-20,56.01,56.01,54,54,100,0
2014-08-21,56,56,56,56,260,0
2014-08-25,56.528,56.528,56.528,56.528,20,0
2014-08-26,56,56,54.9,56,1100,0
2014-08-27,55.8,56.5,55,56.5,800,0
2014-08-28,56.5,56.6,55.5,55.506,197,0
2014-08-29,59.3,59.3,57.3,59,1100,0
2014-09-03,58.8,59.8,58.8,59.5,1295,0
2014-09-04,69.6,69.6,58,58,1227,0
2014-09-05,57.5,58.5,55.7,56.5,2388,0
2014-09-08,59.6,60,58.25,60,493,0
2014-09-09,59.9,59.9,59.25,59.9,50,0
2014-09-10,56.1,57.9,56.1,57.9,50,0
2014-09-11,57.6,60,57.6,60,730,0
2014-09-15,57,57.3,53.23,55,2131,0
2014-09-16,55,55,54.9,55,264,0
2014-09-17,55,56.8,55,55.5,478,0
2014-09-18,58.4,58.8,55.6,58.8,719,0
2014-09-19,58.2,58.5,57.3,58.4,7344,0
2014-09-22,55.35,55.35,55.35,55.35,10,0
2014-09-24,58.5,58.5,58.5,58.5,135,0
2014-09-25,55.5,56.8,55.5,56.6,165,0
2014-09-26,58.3,58.5,56.7,56.7,361,0
2014-09-29,56.8,56.8,56.7,56.7,23,0
2014-09-30,56.7,61,56.7,61,213,0
2014-10-01,60.6,61,56.801,60.5,594,0
2014-10-02,59.1,60.5,57.5,58.1,1140,0
2014-10-03,54.5,59.6,54,59.195,286,0
2014-10-06,60.78,60.78,58,58,150,0
2014-10-07,58,58,56.001,56.601,163,0
2014-10-08,57,59.5,55.95,56,437,0
2014-10-09,55.3,56.5,54.7,54.9,543,0
2014-10-10,55.1,55.1,54.4,54.4,119,0
2014-10-13,54.8,57.2,54,55,809,0
2014-10-14,60,60.8,59.5,60,2029,0
2014-10-15,62.5,62.5,56.3,60,2407,0
2014-10-16,58.3,60,57.9,60,960,0
2014-10-17,58.7,58.7,55.9,56,45,0
2014-10-20,56,56,53.3,55.2,775,0
2014-10-21,55,55,53.9,54,172,0
2014-10-22,53,53,53,53,20,0
2014-10-23,53.5,58.5,52.8,58.5,754,0
2014-10-24,59.5,60,54.5,56,630,0
2014-10-27,56.1,56.5,56.1,56.1,20,0
2014-10-28,55.5,58.9,55.5,58.5,304,0
2014-10-30,58.799,58.8,58.799,58.8,120,0
2014-10-31,55.001,59.2,55.001,59.2,220,0
2014-11-03,58.999,60.499,58.7,60.499,287,0
2014-11-04,60,60.5,60,60.5,464,0
2014-11-05,60,60,60,60,350,0
2014-11-06,59.9,60.5,56.001,56.405,1666,0
2014-11-07,56,60,56,56,1900,0
2014-11-11,59.9,59.9,56.01,56.01,120,0
2014-11-12,59.037,59.037,59.037,59.037,82,0
2014-11-13,60,60,60,60,20,0
2014-11-14,56.4,56.4,56.1,56.154,216,0
2014-11-17,55.9,55.9,55.1,55.3,43,0
2014-11-18,60,60,53,53.5,150,0
2014-11-19,53.6,53.6,53.6,53.6,10,0
2014-11-20,55,58.5,53.2,53.2,185,0
2014-11-21,53,54.6,48.6,51.5,596,0
2014-11-24,51.5,53,51.5,52.6,50,0
2014-11-25,52.5,52.6,51.6,51.6,130,0
2014-11-26,51.5,51.5,51.4,51.4,300,0
2014-11-28,51.5,53.2,51.4,53.2,360,0
2014-12-02,47.2,56.4,47.2,51.6,1548,0
2014-12-03,51.5,52.5,50.6,51.6,1634,0
2014-12-04,52.5,58.9,52.5,56.5,2605,0
2014-12-05,56.5,58.1,50.7,53.7,1021,0
2014-12-08,56.4,56.4,53.9,54.6,110,0
2014-12-09,58.3,58.3,52.3,52.9,30719,0
2014-12-10,52.5,53,51.3,53,530,0
2014-12-11,51.5,52.4,51.5,52.4,555,0
2014-12-15,51,51.2,48.7,49.9,630,0
2014-12-16,49.9,49.9,49,49,31,0
2014-12-17,49,49,49,49,70,0
2014-12-18,49,49,49,49,32,0
2014-12-19,49,53.9,49,49,153,0
2014-12-22,49.1,49.1,45.8,49,1131,0
2014-12-24,47,47.2,47,47.04,150,0
2014-12-26,50.6,50.6,50.6,50.6,10,0
2014-12-30,51.5,51.5,48,48.5,5700,0
2014-12-31,48.1,48.5,47.9,48,643,0
2015-01-05,48,48,42.5,42.5,340,0
2015-01-06,48.1,53.9,47.9,53,2078,0
2015-01-07,54,54,48.501,51.92,334,0
2015-01-08,50.6,53.46,50.6,51.2,119,0
2015-01-09,51.1,51.1,50,50.5,437,0
2015-01-12,52,53.9,52,53.9,174,0
2015-01-13,53.9,59.5,53.5,59.5,1401,0
2015-01-14,58.5,59,54.8,58.3,310,0
2015-01-15,56.4,58.8,56.1,56.4,345,0
2015-01-16,56.1,56.3,56.1,56.3,40,0
2015-01-20,56,56.001,56,56.001,80,0
2015-01-21,51.53,57,51.53,57,170,0
2015-01-22,56.8,59,56.8,58.999,5819,0
2015-01-23,58.999,59,55.8,56.3,444,0
2015-01-26,55.7,58.999,55.67,58.62,340,0
2015-01-27,55.6,58.5,55.3,57.4,170,0
2015-01-28,58.7,60,58.6,59.8,445,0
2015-01-29,59.8,60,58,58,1740,0
2015-01-30,58,58.27,58,58,1290,0
2015-02-02,58.5,60,58,60,1265,0
2015-02-03,58.421,58.421,58.421,58.421,57,0
2015-02-04,58.2,58.5,58,58.5,2466,0
2015-02-05,58.4,59.2,58.4,59.2,55,0
2015-02-06,58.1,59.54,58.1,58.1,40,0
2015-02-09,58.6,61.699,58.6,60,6883,0
2015-02-10,61.3,62,60.8,60.8,425,0
2015-02-12,61.8,61.999,61.7,61.7,350,0
2015-02-17,11.3,13,10.5,11.5,570240,0
2015-02-18,12.4,12.5,10.9,11.5,101398,0
2015-02-19,11.5,11.6,10.8,11.292,44623,0
2015-02-20,11.5,11.5,10.6,10.9,21610,0
2015-02-23,11,11.5,10.3,10.5,18662,0
2015-02-24,9.8,10.2,8.9,9.05,55878,0
2015-02-25,9,9.05,8.2,8.33,32428,0
2015-02-26,8.304,9.8,8.3,9.361,39211,0
2015-02-27,9.3,9.3,8.62,9,16734,0
2015-03-02,9,9.3,8.3,9.3,10220,0
2015-03-03,9.3,9.3,8.6,8.7,8930,0
2015-03-04,8.7,9,8.6,8.7,2960,0
2015-03-05,8.7,9.7,8.7,9.3,19170,0
2015-03-06,9.6,9.6,8.9,9.1,9430,0
2015-03-09,9.6,10.3,9,9.1,38160,0
2015-03-10,9,9,8.7,8.9,11750,0
2015-03-11,9.1,10.1,8.8,9.2,14180,0
2015-03-12,9.2,9.3,8.9,9.2,3780,0
2015-03-13,9.1,9.1,8.6,8.7,4780,0
2015-03-16,8.7,9.4,8.4,9,1960,0
2015-03-17,9.1,9.1,8.4,8.9,5960,0
2015-03-18,9.1,9.1,8.5,8.6,5790,0
2015-03-19,8.7,8.7,8.3,8.3,2450,0
2015-03-20,8.4,8.6,8,8.5,9710,0
2015-03-23,8.5,8.7,8.1,8.7,2200,0
2015-03-24,8.3,8.6,8.1,8.6,1380,0
2015-03-25,8.2,8.4,8,8.3,7450,0
2015-03-26,8.2,8.3,8.1,8.2,6310,0
2015-03-27,8.2,8.2,7.5,7.8,10280,0
2015-03-30,7.6,7.8,7.6,7.8,3160,0
2015-03-31,7.7,7.7,7.2,7.6,2490,0
2015-04-01,7.5,7.7,6.8,7.2,3370,0
2015-04-02,7.2,7.9,7.2,7.4,4100,0
2015-04-06,7.7,7.7,7,7.3,3800,0
2015-04-07,7,7.5,7,7.4,3025,0
2015-04-08,7.8,8,7,7.3,3640,0
2015-04-09,7.2,7.3,7.2,7.241,3945,0
2015-04-10,7,7.1,6.8,6.9,3350,0
2015-04-13,6.7,7,6.7,7,4670,0
2015-04-14,7,7.1,6.9,6.9,1790,0
2015-04-15,7.1,8.25,7.1,7.9,17635,0
2015-04-16,8.655,8.655,7.501,7.768,3750,0
2015-04-17,7.1,7.5,7.1,7.4,2460,0
2015-04-20,7.401,8,7,7.799,12787,0
2015-04-21,7.301,7.511,7.301,7.5,1093,0
2015-04-22,7.8,7.8,7.4,7.402,2116,0
2015-04-23,7.3,7.8,7.3,7.5,1860,0
2015-04-24,7.8,7.8,7.4,7.6,800,0
2015-04-27,7.8,8.2,7.2,7.8,3180,0
2015-04-28,7.8,7.8,7.3,7.6,4140,0
2015-04-29,7.4,7.8,7.2,7.8,2230,0
2015-04-30,7.3,7.8,7.2,7.5,2570,0
2015-05-01,7.5,7.5,7.5,7.5,190,0
2015-05-04,7.6,7.6,7,7,3250,0
2015-05-05,7,7.2,6.9,6.9,1260,0
2015-05-06,7.197,7.197,6.9,7.1,3968,0
2015-05-07,7.2,7.2,6.6,6.7,1568,0
2015-05-08,6.9,6.9,6,6.2,11810,0
2015-05-11,7,7,5.4,5.8,3400,0
2015-05-12,5.9,5.9,5.4,5.87,4104,0
2015-05-13,5.4,5.8,5.4,5.5,1860,0
2015-05-14,5.4,5.6,5.4,5.4,3450,0
2015-05-15,5.41,5.89,5.203,5.468,4262,0
2015-05-18,5.5,5.5,5,5.4,3593,0
2015-05-19,4.9,5.4,4.9,5.4,3190,0
2015-05-20,5,5.3,4.5,4.8,10720,0
2015-05-21,5,5,4.1,4.5,10690,0
2015-05-22,4.6,4.8,4,4.4,3510,0
2015-05-26,4.5,4.5,4.1,4.101,5474,0
2015-05-27,4,4.6,4,4.6,7180,0
2015-05-28,4.536,4.6,4.387,4.4,2432,0
2015-05-29,4.8,4.8,4.2,4.4,1730,0
2015-06-01,4.1,4.8,4.1,4.3,6810,0
2015-06-02,4.4,5,4.4,4.9,3654,0
2015-06-03,5,7.4,4.9,6.8,65950,0
2015-06-04,6.8,8.5,6.1,6.5,9540,0
2015-06-05,6.8,7.1,6.5,6.5,10200,0
2015-06-08,6.6,7,6.2,6.5,7040,0
2015-06-09,6.2,6.4,6.1,6.4,4040,0
2015-06-10,6.3,6.3,5.501,5.8,5132,0
2015-06-11,5.8,6.7,5.5,6.2,1420,0
2015-06-12,6.3,6.5,5.6,6.2,770,0
2015-06-15,6,6,5.9,5.9,830,0
2015-06-16,5.8,6.5,5.8,6.4,4540,0
2015-06-17,6.3,6.3,6,6,1100,0
2015-06-18,6,6.4,6,6.1,1620,0
2015-06-19,6,6.3,6,6.1,1320,0
2015-06-22,6,6.3,6,6.1,110,0
2015-06-23,6.1,6.5,6.001,6.35,1836,0
2015-06-24,6.2,6.2,6.2,6.2,1810,0
2015-06-25,5.8,6.4,5.8,6.4,1450,0
2015-06-26,6,6.5,6,6.5,2360,0
2015-06-29,6.2,6.4,5.9,5.9,1590,0
2015-06-30,6,6.399,5.8,5.8,4078,0
2015-07-01,6,6.3,5.8,5.8,1940,0
2015-07-02,6,6.2,5.9,6.2,1090,0
2015-07-06,6.1,6.1,5.6,6,2420,0
2015-07-07,5.9,5.9,5.9,5.9,320,0
2015-07-08,5.6,5.8,5.6,5.6,1040,0
2015-07-09,5.7,5.7,5,5.1,6580,0
2015-07-10,5.2,5.5,4.9,4.9,730,0
2015-07-13,6,6.8,5,6.5,31520,0
2015-07-14,7.4,7.4,6.8,6.9,21926,0
2015-07-15,7.2,7.2,5.711,6.32,11023,0
2015-07-16,6.2,6.5,5.8,6,5640,0
2015-07-17,6.1,6.5,5.9,6.4,2910,0
2015-07-20,6.3,6.7,5.8,6.1,3220,0
2015-07-21,5.8,6,5.3,5.6,8800,0
2015-07-22,5.7,6.3,5.4,6,7560,0
2015-07-23,6,6.3,5.7,6.1,2050,0
2015-07-24,6,6,5.4,5.6,1440,0
2015-07-27,5.9,5.9,4.9,5.2,5000,0
2015-07-28,5.6,5.9,5,5.7,760,0
2015-07-29,5.8,5.9,5.8,5.9,2820,0
2015-07-30,6.3,6.5,5.2,5.8,32280,0
2015-07-31,6.1,6.1,5.2,5.7,750,0
2015-08-03,5.55,5.9,5.301,5.401,2902,0
2015-08-04,5.5,5.7,5.5,5.5,2530,0
2015-08-05,5.4,5.5,5.4,5.4,250,0
2015-08-06,5.601,5.601,5.5,5.501,1353,0
2015-08-07,5.7,6.9,5.7,6.4,14160,0
2015-08-10,6.9,6.9,6.6,6.8,5080,0
2015-08-11,6.5,6.7,6.5,6.5,1352,0
2015-08-12,5.5,6.7,5.5,6.5,3330,0
2015-08-13,6.2,6.5,6.1,6.4,1110,0
2015-08-14,6.1,6.3,5.8,5.8,3920,0
2015-08-17,5.7,6.5,5.7,6.1,2610,0
2015-08-18,11.4,12.1,8,10.2,369060,0
2015-08-19,10,40.7,8.7,39.5,2156090,0
2015-08-20,45.9,46.7,20.8,31.1,2176420,0
2015-08-21,27.2,35,26.2,29,446590,0
2015-08-24,24,31.6,22,27.8,154874,0
2015-08-25,32,32,25.1,26,83460,0
2015-08-26,26.1,27.8,21.2,22.6,57560,0
2015-08-27,22.6,24.2,20.5,22.3,80200,0
2015-08-28,24,25.6,22.5,24.2,19530,0
2015-08-31,22.6,29.3,22.6,25.5,55350,0
2015-09-01,25.5,25.5,24.3,25,18260,0
2015-09-02,24.7,24.7,20.8,21.4,27560,0
2015-09-03,21.8,21.8,18.8,19.1,18480,0
2015-09-04,19.1,20.4,17.8,19.8,16490,0
2015-09-08,19.5,19.8,18.7,19.6,7030,0
2015-09-09,19,20.6,19,19.9,6140,0
2015-09-10,19.9,25.5,19.4,21.2,57561,0
2015-09-11,20.9,23.8,20.8,21.8,7890,0
2015-09-14,22.5,23.2,19.1,21,5620,0
2015-09-15,20.4,22.5,20.1,20.2,4490,0
2015-09-16,19.9,21.2,19.9,20.8,8340,0
2015-09-17,20.1,21.72,18.66,19.67,40100,0
2015-09-18,19.69,36.94,19.68,36.01,67600,0
2015-09-21,34.95,34.95,31.2,31.5,52300,0
2015-09-22,31.21,31.21,23.7,24.25,30900,0
2015-09-23,24.01,30,24.01,28.63,15300,0
2015-09-24,28.63,28.63,24.15,26.2,2725,0
2015-09-25,24.75,26.26,24.5,24.51,3800,0
2015-09-28,26.1,26.1,22.01,24.75,9644,0
2015-09-29,23.35,24.07,22.01,23.09,8700,0
2015-09-30,23.3,24.5,22,24,8600,0
2015-10-01,22,23.05,22,22.24,4100,0
2015-10-02,24,24,19.25,19.25,7300,0
2015-10-05,19.5,20,18.45,19.42,3060,0
2015-10-06,18.3,21.7,18.18,19.39,5500,0
2015-10-07,20.4,20.43,19.29,20.09,4900,0
2015-10-08,20.06,20.15,19.5,19.63,4800,0
2015-10-09,19.68,20.3,19.68,20.3,3000,0
2015-10-12,20.096,21.25,20.096,21.25,828,0
2015-10-13,22.38,23,18.3,18.3,7600,0
2015-10-14,19,19.1,18.81,18.99,5800,0
2015-10-15,19,20,18.6,18.6,2800,0
2015-10-16,19,19.04,18.01,18.55,5500,0
2015-10-20,14.82,19.1,14.82,18.53,8560,0
2015-10-21,18.25,20.43,17.31,19.1,41100,0
2015-10-22,18.79,19.98,17.96,18.99,12000,0
2015-10-23,19.2,20,18.5,19.2,22500,0
2015-10-26,19.17,19.94,18.27,19.94,1000,0
2015-10-27,18.86,20,18.1,18.1,20900,0
2015-10-28,18.53,19.24,18.35,18.79,1600,0
2015-10-29,18.47,19.5,18.44,18.47,1500,0
2015-10-30,18.44,19.1,18.43,19.1,3900,0
2015-11-02,19.4,19.4,18.5,19.29,1251,0
2015-11-03,19.18,19.3,18.95,19.11,3800,0
2015-11-04,18.55,19.119,18.55,19.1,2098,0
2015-11-05,18.52,19.29,18.52,19.2,4800,0
2015-11-06,18.62,19.59,18.62,19.59,300,0
2015-11-09,19.43,19.43,18.91,19.3,3090,0
2015-11-10,18.75,19.55,18.75,19.13,1600,0
2015-11-11,18.89,19.03,18.82,19.03,600,0
2015-11-12,18.9,19.28,18.78,19.03,3500,0
2015-11-13,19.5,19.6,18.81,19.16,6600,0
2015-11-16,18.79,19.14,18.76,19,7400,0
2015-11-17,18.91,19.16,18.82,19.09,22200,0
2015-11-18,19.35,19.48,19,19.21,2200,0
2015-11-19,19.47,19.5,19,19.4,6200,0
2015-11-20,19,19.62,19,19.2,1500,0
2015-11-23,19.16,19.7,18.97,19.25,1700,0
2015-11-24,19.5,19.5,19.26,19.26,300,0
2015-11-25,19.49,19.49,18.92,19.17,2800,0
2015-11-27,19.34,19.44,18.93,19.34,3900,0
2015-11-30,19.39,19.4,19.1,19.4,3300,0
2015-12-01,19.2,19.2,18.92,19.19,1766,0
2015-12-02,19.103,19.131,18.984,19.131,900,0
2015-12-03,19.195,19.195,19.195,19.195,578,0
2015-12-04,19,19,18.88,18.94,2100,0
2015-12-07,19.39,19.39,18.89,19.11,3900,0
2015-12-08,19.23,19.23,18.91,19.1,809,0
2015-12-09,19.07,19.22,18.96,19,14700,0
2015-12-10,19,19,18.2,18.52,8300,0
2015-12-11,18.67,18.7,17.96,17.96,400,0
2015-12-14,17.35,17.45,15.711,16.8,2002,0
2015-12-15,16.37,17.21,15.51,15.75,14300,0
2015-12-16,15.9,17.7,15.9,16.26,3700,0
2015-12-18,16.7,17.4,16.6,16.72,4000,0
2015-12-21,16.7,17,16.7,16.99,3400,0
2015-12-22,16.8,16.93,16.002,16.91,6073,0
2015-12-23,16.9,17.33,15.85,16,5100,0
2015-12-24,15.85,17.18,15.85,16.21,1754,0
2015-12-28,15.01,15.55,14.224,15.55,2803,0
2015-12-29,13.5,14.7,13.5,14.06,1754,0
2015-12-30,14.2,15.52,14,14.5,57781,0
2015-12-31,14.14,15,14.07,14.5,3051,0
2016-01-04,14.4,14.6,13.5,13.65,41788,0
2016-01-05,13.725,16,13.725,15.9,28141,0
2016-01-06,16.505,19.28,15.7,17.57,17846,0
2016-01-07,17.5,18.6,16.7,16.99,27743,0
2016-01-08,16.4,18.56,15.57,17.09,19432,0
2016-01-11,16.5,18.91,16.48,16.9,34508,0
2016-01-12,17.56,17.56,16.88,17.07,2002,0
2016-01-13,16.55,17.46,15.9301,17.03,9546,0
2016-01-14,16.7309,16.94,15.73,16.89,5950,0
2016-01-15,16.55,16.85,15.01,15.9,5306,0
2016-01-19,16.55,17.02,16,16.75,3500,0
2016-01-20,16.55,16.55,15.07,16.099,6003,0
2016-01-21,18.65,18.65,15.1,15.65,5483,0
2016-01-22,16,16,15.55,16,944,0
2016-01-25,15.9,16.495,15.9,15.9,2234,0
2016-01-26,15.67,16.1,15.5,15.5,1880,0
2016-01-27,15.5,15.59,15.41,15.59,1001,0
2016-01-28,15.0001,15.2,14.5,14.6,3167,0
2016-01-29,14.5,14.55,13.8375,13.8375,2835,0
2016-02-01,14.5,14.5,13.5,13.67,4054,0
2016-02-02,14.14,14.14,13.33,13.33,2729,0
2016-02-03,13.5001,13.5075,12.56,12.71,3762,0
2016-02-04,12.7,12.7,11.815,12.445,480,0
2016-02-10,11,12.28,11,12.28,10200,0
2016-02-11,11.01,12,11.01,12,200,0
2016-02-12,11,11.95,10.86,10.86,20772,0
2016-02-16,10.91,11.67,10.91,11.49,550,0
2016-02-18,10.838,11.9,10.45,10.45,14542,0
2016-02-19,10.86,11,10.3,10.34,7071,0
2016-02-22,10.3505,10.3505,10.3,10.3005,414,0
2016-02-24,10.1,10.1399,10.042,10.042,800,0
2016-02-25,10,10.03,9.68,9.68,1913,0
2016-02-26,9.72,10,9.72,9.72,767,0
2016-02-29,9.97,9.97,9.66,9.66,400,0
2016-03-02,9.5,9.5,9.5,9.5,100,0
2016-03-03,9.6,9.6,9.49,9.49,901,0
2016-03-04,9.5,9.5,8.54,8.54,20779,0
2016-03-07,8.8,9.05,8.03,8.03,922,0
2016-03-08,8.45,8.45,8.25,8.25,400,0
2016-03-09,8.28,8.6,7.6257,8.25,3706,0
2016-03-10,8.85,8.87,8.52,8.55,2430,0
2016-03-11,8.5,10.499,8.49,10,22876,0
2016-03-14,9.43,11.02,9.43,10.5,20470,0
2016-03-15,10.45,11,10.15,10.76,4613,0
2016-03-16,11.2499,12,11,11.55,5313,0
2016-03-17,11.5,12.4899,11.5,11.78,4064,0
2016-03-18,11.4,12.25,11.4,12.25,2773,0
2016-03-21,12.3,14.18,12.0624,14.18,3348,0
2016-03-22,13.53,13.97,13.49,13.97,828,0
2016-03-23,14.32,14.49,13.2,14.1,7286,0
2016-03-24,14.6,14.95,13.2,14,6179,0
2016-03-28,14,14,14,14,170,0
2016-03-29,14.92,14.97,13.95,13.95,510,0
2016-03-30,13.95,15.8,13.95,14,910,0
2016-04-01,15.54,17.5,15.0568,17.2459,22855,0
2016-04-04,18.98,19.753,18.625,18.625,1164,0
2016-04-05,18,18,17.2736,17.37,2906,0
2016-04-06,17.14,18.3533,17.065,18.25,7972,0
2016-04-07,18.16,19.285,18.16,18.9,2894,0
2016-04-08,17,18.9,17,18.9,6098,0
2016-04-11,18.9,18.9,18,18,2495,0
2016-04-12,18.02,18.75,17.3075,18.35,5801,0
2016-04-13,18.01,18.01,18.01,18.01,165,0
2016-04-14,18.6,18.6,17.235,17.54,76788,0
2016-04-15,17.33,17.94,17.31,17.94,760,0
2016-04-18,17.36,17.83,17.07,17.44,4802,0
2016-04-19,17.43,17.86,17.43,17.81,3664,0
2016-04-20,16.7515,18,16.7515,18,2300,0
2016-04-21,17.6,18,17.6,17.7,2398,0
2016-04-22,17.91,18,17.81,17.96,1843,0
2016-04-25,17.5,17.58,17.15,17.15,943,0
2016-04-26,17.3847,17.7,17,17,27362,0
2016-04-27,17.0001,17.49,17,17,2815,0
2016-04-29,17.4,17.7257,16.11,17.2,26088,0
2016-05-02,17.0999,17.1,15.9121,17.1,8676,0
2016-05-03,17.65,17.65,15.61,16.003,5985,0
2016-05-04,16.11,17.56,15.7,17.06,44108,0
2016-05-05,16.94,16.94,15.798,16.2,8601,0
2016-05-06,15.91,16,15.27,15.97,1724,0
2016-05-09,16.17,16.18,15.25,16.06,9778,0
2016-05-10,16,16,15.0801,15.73,1900,0
2016-05-11,16.35,16.64,16.18,16.58,1800,0
2016-05-12,16.37,16.4,15.6844,16,3700,0
2016-05-13,16.59,18.9,12.34,15.8,14689,0
2016-05-16,15.74,16.65,15.6501,16.5,5700,0
2016-05-17,16.4,16.575,15.74,16.14,5021,0
2016-05-19,16.25,16.41,16,16.36,17400,0
2016-05-20,16.25,16.39,14.713,14.713,1209,0
2016-05-23,14,14.01,14,14.01,600,0
2016-05-24,14.26,14.26,14.26,14.26,100,0
2016-05-25,14.8,15.9,14.62,15.657,3752,0
2016-05-26,14.3,14.3,14.3,14.3,138,0
2016-05-27,14.54,14.54,14.54,14.54,126,0
2016-05-31,15.37,15.5,14.95,15.1,6374,0
2016-06-02,14.5,15.03,14.185,14.185,9459,0
2016-06-03,14.53,14.53,13.9,14,24201,0
2016-06-06,13.85,14.6095,13.7,14.6095,6105,0
2016-06-08,15.41,15.41,15.41,15.41,119,0
2016-06-09,15,15,15,15,100,0
2016-06-13,15.9696,15.9696,14.8,14.8,987,0
2016-06-14,14.84,15.44,14.3,14.61,8900,0
2016-06-20,14.61,14.61,14.61,14.61,150,0
2016-06-21,13,14.24,13,14,11825,0
2016-06-22,15,15,15,15,300,0
2016-06-23,14.8,14.87,14.8,14.87,300,0
2016-06-24,12.73,13.44,12.2,13.44,33648,0
2016-06-27,14.75,14.77,14.55,14.55,5904,0
2016-06-28,13.91,14.5388,13.91,14.5388,548,0
2016-06-30,13.52,14,13.37,13.49,7000,0
2016-07-05,10.12,13.8111,10.12,12,3048,0
2016-07-06,12.51,12.51,12,12.171,4686,0
2016-07-07,11.68,11.9999,10.5,10.75,1675,0
2016-07-08,11.35,12.029,11.15,12.029,5078,0
2016-07-11,11,12.3336,11,11.05,4150,0
2016-07-12,11.13,11.2163,11.07,11.2,2221,0
2016-07-13,11.32,11.91,11.32,11.6,3738,0
2016-07-14,10.91,11.23,10.21,11.23,900,0
2016-07-15,11.5,11.5,9.72,9.8072,7723,0
2016-07-18,10,10.4,9.99,10.4,5530,0
2016-07-19,10.22,10.22,9.2,9.2,1300,0
2016-07-20,8.92,9.5,8.92,9.08,905,0
2016-07-21,8.98,9.518,8.5,8.8404,11417,0
2016-07-22,8.6531,9.2104,8.58,8.79,3600,0
2016-07-25,8.8,9.48,8.8,9.48,3208,0
2016-07-26,9.0794,9.1,8.8,8.8,1532,0
2016-07-27,9.16,9.16,8.13,8.9,3858,0
2016-07-28,9,9.6,8.81,8.85,2180,0
2016-07-29,9.2,9.6,8.17,9.3,2355,0
2016-08-01,8.89,11.5,8.89,11.5,7578,0
2016-08-02,11.71,12.33,11.5,12.05,3480,0
2016-08-03,12.22,12.22,11.5,11.5,2424,0
2016-08-04,10.9,11.175,10.4,10.627,1300,0
2016-08-05,10.9,10.9,9.53,10.5,1580,0
2016-08-08,10.21,10.4,9.55,9.57,1800,0
2016-08-09,9.59,10.18,9.54,10.18,702,0
2016-08-10,10.01,10.1524,10.01,10.01,997,0
2016-08-11,9.75,9.75,9.75,9.75,10000,0
2016-08-12,9.16,10.1,9.03,9.2,3500,0
2016-08-15,9.35,9.3501,9.35,9.35,1000,0
2016-08-16,10.55,10.55,9.8156,9.8156,1409,0
2016-08-18,11,11,10.95,11,1185,0
2016-08-19,10.8,10.8,9.5,10.5722,42310,0
2016-08-24,10.3131,10.3131,10.21,10.21,289,0
2016-08-25,10.1,10.1,10.0899,10.0899,205,0
2016-08-26,9.621,9.621,9.6,9.6,428,0
2016-08-30,9.56,9.6,9.51,9.51,1000,0
2016-08-31,9.55,9.55,9.41,9.46,807,0
2016-09-01,8.62,9.3,8.5,9.3,3197,0
2016-09-02,8.89,9.83,8.5,9.1,24399,0
2016-09-06,9.48,10.06,8.725,8.8475,6039,0
2016-09-07,8.9,9.5,8.9,9.2053,102500,0
2016-09-08,9.35,9.35,8.59,8.59,8000,0
2016-09-09,8.9,9.2,8.5,8.51,9445,0
2016-09-12,9.14,9.14,8.61,8.93,10531,0
2016-09-13,8.92,9.05,8.92,9.05,499,0
2016-09-14,9.05,9.05,8.905,8.99,1400,0
2016-09-15,8.95,8.95,8.9,8.95,2328,0
2016-09-16,8.95,9.0599,8.8,8.8,3208,0
2016-09-19,8.95,9.82,8.36,9.82,4330,0
2016-09-20,9.07,9.97,8.99,9,23186,0
2016-09-21,8.97,8.97,8.9489,8.95,400,0
2016-09-22,8.8,8.93,8.31,8.84,7473,0
2016-09-23,8.8,8.98,8.8,8.97,3756,0
2016-09-26,8.8,9,8.77,9,2700,0
2016-09-27,8.99,8.99,8.96,8.98,834,0
2016-09-28,8.91,8.91,8.53,8.9,1201,0
2016-09-29,8.8634,8.9,7.93,8.28,7098,0
2016-09-30,8.51,8.51,8.51,8.51,579,0
2016-10-03,8.4,8.67,8.0501,8.47,1794,0
2016-10-05,8.45,8.91,8.43,8.57,2488,0
2016-10-06,8.32,8.51,8.32,8.5001,600,0
2016-10-10,8.5,8.52,8.37,8.455,2597,0
2016-10-11,8.3345,8.446,8.3345,8.446,900,0
2016-10-12,8.43,8.43,8.43,8.43,100,0
2016-10-13,8.0621,8.0621,8.0621,8.0621,379,0
2016-10-14,8.05,8.5401,8.05,8.54,5421,0
2016-10-17,8.56,8.56,8.56,8.56,300,0
2016-10-18,9.42,9.42,9.19,9.2,500,0
2016-10-19,9.09,9.09,9.09,9.09,100,0
2016-10-20,9,9.09,8.1,8.1,1450,0
2016-10-24,9.13,9.13,8.2001,8.2001,1147,0
2016-10-25,9.03,9.05,9,9.05,1000,0
2016-10-26,8.5,9.09,8.4,9.06,7591,0
2016-10-27,9.31,9.31,9.15,9.18,5449,0
2016-10-28,8.23,9.18,8.2,8.63,3452,0
2016-10-31,8.29,9.45,8.29,9.45,980,0
2016-11-01,9.47,9.75,9,9,3547,0
2016-11-03,8.874,9.38,8.3952,9.38,1848,0
2016-11-04,8.89,9.43,7.95,8.7456,5527,0
2016-11-07,9.2,9.39,8.5101,8.53,3417,0
2016-11-08,9.2,9.2,8.1623,8.82,1915,0
2016-11-09,8.58,9.2636,7.95,8.5,8363,0
2016-11-10,8.49,9.34,8.49,8.51,402,0
2016-11-15,8.17,8.59,7.95,8.59,4486,0
2016-11-16,7.98,8.3,7.98,8.29,1177,0
2016-11-17,8.01,8.01,7.7,7.7,3114,0
2016-11-18,7.347,7.6689,7.15,7.41,14264,0
2016-11-21,7.43,7.78,7.43,7.78,230,0
2016-11-22,7.79,8.57,7.75,8.38,2161,0
2016-11-23,7.8117,7.99,7.8,7.99,1065,0
2016-11-25,8.5,8.5,8.5,8.5,1700,0
2016-11-29,8.5,8.55,7.32,7.41,13628,0
2016-11-30,7.5904,7.5904,7.08,7.15,19602,0
2016-12-01,7.13,7.13,6.91,6.92,3260,0
2016-12-02,7.35,7.35,7.3,7.3,1600,0
2016-12-05,8.17,8.41,7.3,7.3,1800,0
2016-12-06,7.3001,7.5113,7.3001,7.5113,473,0
2016-12-07,7.9795,7.9795,7.9795,7.9795,1000,0
2016-12-08,7.89,7.89,7.89,7.89,101,0
2016-12-09,7.67,7.85,7.01,7.01,3438,0
2016-12-12,7.7753,7.7753,7.4198,7.4198,339,0
2016-12-15,7.3295,7.3295,7.3295,7.3295,140,0
2016-12-16,7.28,7.28,7.28,7.28,1040,0
2016-12-19,7.1,7.3299,7.1,7.3299,1729,0
2016-12-20,7.05,7.4,7.05,7.2609,584,0
2016-12-21,7.3307,7.3391,7.27,7.27,1230,0
2016-12-22,7.3781,7.3781,7.2,7.2,1849,0
2016-12-23,7.4,7.4,7.25,7.35,720,0
2016-12-27,7.29,7.29,7.14,7.14,667,0
2016-12-29,7.1024,7.459,6.73,6.73,2223,0
2016-12-30,6.78,8.4569,6.71,7.04,4577,0
2017-01-03,6.997,7.6284,6.997,7.5,11238,0
2017-01-04,8.25,8.2653,7.55,7.55,1744,0
2017-01-05,7.2,7.2,7.2,7.2,340,0
2017-01-06,7.2,7.9034,7.05,7.9,9376,0
2017-01-09,7.82,7.82,7.82,7.82,108,0
2017-01-11,7.99,7.99,7.4,7.4,380,0
2017-01-12,7.8,7.8,7.8,7.8,135,0
2017-01-17,8.58,8.58,8.3422,8.3422,615,0
2017-01-18,8.29,8.55,8,8,4015,0
2017-01-20,8.8,8.8,7.47,7.47,979,0
2017-01-24,6.8,6.8,6.8,6.8,152,0
2017-01-31,8,8,8,8,118,0
2017-02-01,7.497,7.4992,7,7,1979,0
2017-02-02,7.7,7.7,7,7,2774,0
2017-02-03,6.8068,7,6.8068,7,646,0
2017-02-06,7.01,8,7,7,4940,0
2017-02-08,7,7.04,7,7.04,1083,0
2017-02-09,7.18,7.18,7,7,684,0
2017-02-13,7.25,7.35,7,7,2034,0
2017-02-14,7.06,7.06,6.8,7.01,4084,0
2017-02-15,6.9,6.9,6.9,6.9,247,0
2017-02-16,7,7,7,7,200,0
2017-02-21,6.56,6.9999,6.56,6.8,4891,0
2017-02-22,6.5,6.72,6.5,6.62,5276,0
2017-02-23,6.43,6.8999,6.43,6.7592,4020,0
2017-02-24,6.97,7,6.41,6.41,4900,0
2017-02-27,6.44,6.69,6.44,6.45,7256,0
2017-02-28,6.5,6.52,6.4,6.51,1100,0
2017-03-01,6.64,6.64,6.4,6.41,2603,0
2017-03-02,6.5,6.5,6.4,6.4,2500,0
2017-03-03,6.568,6.85,6.568,6.7,2400,0
2017-03-06,6.65,6.979,6.65,6.7,32351,0
2017-03-07,6.875,7,6.6,6.6,6811,0
2017-03-08,6.58,6.58,6.4096,6.5,6029,0
2017-03-09,6.5,6.53,6.48,6.5,2000,0
2017-03-10,6.514,6.995,6.5,6.5,2103,0
2017-03-13,6.72,6.85,6.45,6.5,8973,0
2017-03-14,6.5001,6.8,6.4301,6.52,2929,0
2017-03-15,6.75,6.85,6.51,6.55,19045,0
2017-03-16,6.5751,6.69,6.2335,6.49,15792,0
2017-03-17,6.5,8.2474,6.49,7,191406,0
2017-03-20,7.06,7.06,6.5,6.865,48656,0
2017-03-21,6.73,7.0153,6.5,6.5,16276,0
2017-03-22,6.5001,6.92,6.5001,6.52,5404,0
2017-03-23,6.55,6.779,6.22,6.445,21586,0
2017-03-24,6.71,6.71,6.2201,6.5,18934,0
2017-03-27,6.5,6.835,6.4037,6.5,10402,0
2017-03-28,6.45,7,6.4001,6.52,24396,0
2017-03-29,6.57,6.67,6.53,6.65,4302,0
2017-03-30,6.63,7.9,6.52,7,146028,0
2017-03-31,9.2,11.2,8.23,11.07,18557322,0
2017-04-03,10.03,12.8,9.06,11.71,3255992,0
2017-04-04,11.37,12.21,10.59,11.62,674449,0
2017-04-05,11.38,11.75,10.81,11.7,291272,0
2017-04-06,13.78,18.5,13.62,14.6,6628767,0
2017-04-07,14,18.8,13.5,18.5,1291919,0
2017-04-10,17.06,22.1998,16.4,19.7,1915940,0
2017-04-11,20.21,20.75,16.6918,17.16,1058190,0
2017-04-12,17,18.2,15.38,16.42,446388,0
2017-04-13,16.47,16.4906,15.6,16.02,197907,0
2017-04-17,15.11,15.7,12.3,13.31,937187,0
2017-04-18,13.27,15.75,13.27,14.97,714535,0
2017-04-19,15.29,16.38,13.51,13.79,520028,0
2017-04-20,14.45,16.98,14.11,16.37,611580,0
2017-04-21,16.36,21.86,16.08,20.5,1866785,0
2017-04-24,19,20,16.8172,17.49,1541798,0
2017-04-25,17.6,18.2,14.62,15.25,655542,0
2017-04-26,15.52,17.25,15.41,16.46,495039,0
2017-04-27,17.23,17.27,14.52,15,522045,0
2017-04-28,14.82,15.78,14.55,14.99,282550,0
2017-05-01,14.99,15.343,14.8111,15.09,118543,0
2017-05-02,14.97,15.29,14.61,15.06,94526,0
2017-05-03,14.78,15.25,14.78,14.94,110378,0
2017-05-04,14.76,15.09,14.07,14.43,102514,0
2017-05-05,14.43,14.43,13.05,13.18,172229,0
2017-05-08,12.19,12.49,11.15,11.63,456819,0
2017-05-09,11.86,11.884,10.9,11.18,184477,0
2017-05-10,11.01,11.4099,10.19,11,148694,0
2017-05-11,11.18,12.4364,11.0127,11.6,214163,0
2017-05-12,9.3,9.874,8.69,9.03,526771,0
2017-05-15,8.91,9.4,8.19,9.11,224536,0
2017-05-16,8.77,9.07,7.83,8.07,211031,0
2017-05-17,7.92,7.92,7.25,7.68,205307,0
2017-05-18,7.68,7.98,7.16,7.42,55081,0
2017-05-19,7.22,7.5199,7.17,7.27,32853,0
2017-05-22,7.39,7.78,7.17,7.64,59751,0
2017-05-23,7.44,7.5839,7.05,7.17,126106,0
2017-05-24,7.01,7.0685,6.254,6.51,125536,0
2017-05-25,6.52,7.152,6.52,6.69,102917,0
2017-05-26,6.86,6.89,6.55,6.61,26350,0
2017-05-30,6.55,6.6792,5.78,5.89,53475,0
2017-05-31,6.15,6.19,5.5001,6.13,126649,0
2017-06-01,6.33,6.4,6.1002,6.23,44560,0
2017-06-02,6.3,6.77,6.3,6.72,69743,0
2017-06-05,6.8,6.8,5.77,6.08,65911,0
2017-06-06,6.02,6.077,5.86,5.99,29604,0
2017-06-07,5.96,6.119,5.5,5.68,45507,0
2017-06-08,5.7436,5.7436,5.28,5.6,51889,0
2017-06-09,5.59,5.75,5.12,5.29,91556,0
2017-06-12,5.39,5.39,4.8552,4.95,21387,0
2017-06-13,5.15,5.174,4.6,4.89,47663,0
2017-06-14,4.76,4.9038,4.6,4.67,16548,0
2017-06-15,4.73,4.889,4.11,4.16,94936,0
2017-06-16,4.2,4.79,4.2,4.78,79429,0
2017-06-19,4.7,4.89,4.35,4.5,111067,0
2017-06-20,4.41,4.989,4.3626,4.75,46620,0
2017-06-21,4.81,5.4884,4.59,5.03,99474,0
2017-06-22,4.8,5.3514,4.77,4.77,58852,0
2017-06-23,4.68,5.2,4.68,5.16,112987,0
2017-06-26,5.2,5.7123,5.05,5.28,195822,0
2017-06-27,5.5,5.6,4.88,5.01,143119,0
2017-06-28,4.85,5.262,4.85,5.04,55019,0
2017-06-29,5.1,5.26,4.65,4.85,63305,0
2017-06-30,4.77,5.0639,4.37,4.51,109451,0
2017-07-03,4.54,4.7816,4.32,4.77,49148,0
2017-07-05,4.72,5.26,4.441,4.77,60687,0
2017-07-06,4.66,4.978,4.65,4.66,20849,0
2017-07-07,4.92,4.93,4.17,4.22,119577,0
2017-07-10,4.3,4.6,4.22,4.57,68378,0
2017-07-11,4.5773,4.8072,4.5,4.55,31140,0
2017-07-12,4.51,5.1,4.401,4.79,127521,0
2017-07-13,4.75,4.81,4.5,4.6,43974,0
2017-07-14,4.7,4.78,4.55,4.55,59730,0
2017-07-17,4.57,4.78,4.57,4.7,19276,0
2017-07-18,4.79,5.24,4.5,5.12,332943,0
2017-07-19,4.99,5.2939,4.8,4.92,86120,0
2017-07-20,4.991,5.01,4.6,4.69,33851,0
2017-07-21,4.82,4.94,4.5,4.63,38580,0
2017-07-24,4.76,4.76,4.5,4.58,49536,0
2017-07-25,4.71,4.9,4.52,4.61,69405,0
2017-07-26,4.6,4.65,4.35,4.57,55536,0
2017-07-27,4.56,4.6932,4.48,4.5,62310,0
2017-07-28,4.5,4.89,4.3,4.63,86177,0
2017-07-31,4.59,4.83,4.36,4.65,49497,0
2017-08-01,4.61,4.61,4.245,4.28,62349,0
2017-08-02,4.14,4.55,4.09,4.09,46201,0
2017-08-03,4.15,4.25,3.9799,4.04,23528,0
2017-08-04,4.0009,4.0058,3.63,3.74,81826,0
2017-08-07,3.78,3.96,3.65,3.78,39927,0
2017-08-08,3.78,3.89,3.6042,3.87,37159,0
2017-08-09,3.75,3.88,3.48,3.88,74760,0
2017-08-10,3.81,3.9,3.54,3.62,39367,0
2017-08-11,3.6,3.62,3.37,3.4477,21749,0
2017-08-14,3.5,3.9,3.264,3.9,80084,0
2017-08-15,3.83,4.25,3.6101,4.08,83232,0
2017-08-16,4.23,4.3248,3.88,4.09,10978,0
2017-08-17,4.12,4.2889,3.79,4.05,42383,0
2017-08-18,4.03,4.24,3.81,3.96,57721,0
2017-08-21,3.95,4.035,3.81,4,5390,0
2017-08-22,3.8852,4,3.83,3.84,9146,0
2017-08-23,3.87,4,3.1832,3.54,72263,0
2017-08-24,3.46,3.7643,3.2826,3.66,38875,0
2017-08-25,3.75,3.79,3.44,3.53,5801,0
2017-08-28,3.41,3.51,3.3456,3.42,19327,0
2017-08-29,3.54,3.789,3.5,3.73,46375,0
2017-08-30,3.83,3.8678,3.52,3.65,35540,0
2017-08-31,3.66,3.66,3.36,3.55,19274,0
2017-09-01,3.57,3.6499,3.5,3.5992,13919,0
2017-09-05,3.3978,3.76,3.3978,3.56,17345,0
2017-09-06,3.57,3.8279,3.57,3.61,40857,0
2017-09-07,3.4782,3.8108,3.47,3.59,23703,0
2017-09-08,3.78,4,3.61,4,40211,0
2017-09-11,4.19,4.885,4,4.81,140295,0
2017-09-12,5.1,5.89,4.8501,5.85,284142,0
2017-09-13,5.9,8,5.9,6.49,991774,0
2017-09-14,6.33,7,5.741,5.85,228949,0
2017-09-15,5.71,5.79,5.1501,5.41,115039,0
2017-09-18,5.41,5.99,5.1541,5.65,67473,0
2017-09-19,5.73,6.499,5.45,5.73,114847,0
2017-09-20,5.78,5.9578,5.38,5.59,83666,0
2017-09-21,6.45,11.95,6.186,8.74,10777673,0
2017-09-22,9.83,10.49,8.1433,8.18,3623740,0
2017-09-25,8.42,8.458,7.0101,7.28,593442,0
2017-09-26,7.18,7.35,6.53,7.11,468909,0
2017-09-27,7.08,7.3,6.71,6.87,221928,0
2017-09-28,6.76,6.99,6.22,6.31,242203,0
2017-09-29,6.31,6.65,6.11,6.14,228997,0
2017-10-02,6.31,6.8,6.2,6.43,257911,0
2017-10-03,6.35,6.44,5.711,5.88,272140,0
2017-10-04,5.98,6,5.65,5.99,168151,0
2017-10-05,5.94,6.3066,5.86,5.89,183445,0
2017-10-06,5.87,6.26,5.87,6.04,119764,0
2017-10-09,5.98,6.2799,5.65,5.73,120640,0
2017-10-10,5.92,6.14,5.66,6.03,116526,0
2017-10-11,6.1,8.65,6.01,7.4,2257529,0
2017-10-12,7.22,7.6992,6.56,6.96,306045,0
2017-10-13,7.0303,7.0303,6.311,6.34,173053,0
2017-10-16,6.33,6.8,6.31,6.48,160535,0
2017-10-17,6.4,6.7356,6.32,6.4,84690,0
2017-10-18,4.85,4.99,4.49,4.5,1969608,0
2017-10-19,4.6,4.73,4.32,4.32,415656,0
2017-10-20,4.4,4.65,4.3701,4.54,277266,0
2017-10-23,4.55,4.57,4.3,4.3,187454,0
2017-10-24,4.32,4.41,4.1,4.11,304173,0
2017-10-25,4.17,4.25,4,4.25,224038,0
2017-10-26,4.23,4.23,4.05,4.1,195887,0
2017-10-27,4.24,4.46,4.1236,4.31,517942,0
2017-10-30,4.35,4.65,4.23,4.64,258952,0
2017-10-31,4.61,4.6506,4.1583,4.29,385268,0
2017-11-01,4.29,4.35,4.16,4.29,148025,0
2017-11-02,4.25,4.31,4.09,4.14,156666,0
2017-11-03,4.23,4.31,4.05,4.25,91654,0
2017-11-06,4.25,4.319,4.03,4.15,193566,0
2017-11-07,4.15,4.15,4.01,4.05,81496,0
2017-11-08,4.04,4.15,4.02,4.13,76038,0
2017-11-09,4.11,4.4,4.09,4.25,75412,0
2017-11-10,4.29,4.48,4.26,4.48,133292,0
