Date,Open,High,Low,Close,Volume,OpenInt
2014-06-19,14.5,14.88,14.09,14.11,1583035,0
2014-06-20,14.06,14.54,14.05,14.31,74497,0
2014-06-23,14.68,15.88,14.36,15.15,99632,0
2014-06-24,15.2,16,15.2,15.81,50104,0
2014-06-25,15.75,15.93,15.35,15.45,30844,0
2014-06-26,15.45,15.95,15.23,15.73,40161,0
2014-06-27,15.63,16,15.59,15.96,12039,0
2014-06-30,15.87,16,15.51,15.97,20168,0
2014-07-01,16,18,15.984,17.74,45487,0
2014-07-02,17.86,19.49,17.86,19.44,48200,0
2014-07-03,19.49,20.5,19.462,20.44,19547,0
2014-07-07,20.63,21.6,18.61,19,67698,0
2014-07-08,19,19.84,17.4,17.7,28999,0
2014-07-09,17.7,18.97,17.12,17.92,29755,0
2014-07-10,16.71,17.2,16,16.5,64600,0
2014-07-11,16.45,18.01,16.45,17.75,24435,0
2014-07-14,18.24,18.51,15.88,16.51,109246,0
2014-07-15,16.56,16.71,16.03,16.5,31517,0
2014-07-16,16.47,16.61,16.09,16.39,26298,0
2014-07-17,16.29,16.65,16.2,16.24,31205,0
2014-07-18,16.05,16.38,15.85,16.2,14825,0
2014-07-21,16.06,16.11,15.2,15.2,22520,0
2014-07-22,15.2,16.44,15.161,16.25,6678,0
2014-07-23,16.17,16.17,15.332,15.91,33706,0
2014-07-24,15.94,16.44,15.51,15.79,64212,0
2014-07-25,15.61,15.78,15.16,15.69,55383,0
2014-07-28,15.208,15.8,15.2,15.37,9541,0
2014-07-29,15.26,15.9,15.16,15.65,5805,0
2014-07-30,15.53,15.54,15.15,15.2,8089,0
2014-07-31,15.06,15.06,14.37,14.46,31501,0
2014-08-01,14.53,14.53,12.97,13.23,25471,0
2014-08-04,13.26,13.75,12.8,13.39,28569,0
2014-08-05,13.35,13.38,12.46,13.02,24041,0
2014-08-06,12.35,13,12.13,12.36,16936,0
2014-08-07,12.07,12.6,11.37,12.03,17213,0
2014-08-08,11.56,12.3,11.56,11.7,12789,0
2014-08-11,11.75,12.28,11.63,11.86,19589,0
2014-08-12,11.9,12.18,11.68,11.97,7691,0
2014-08-13,12.21,12.59,11.82,12.09,4917,0
2014-08-14,12.1,12.1,11.522,11.99,38740,0
2014-08-15,11.67,12.245,11.37,11.65,56635,0
2014-08-18,11.95,12.47,11.78,12.24,17341,0
2014-08-19,12.38,12.48,12.02,12.46,10288,0
2014-08-20,12.499,12.9,12.3,12.885,24610,0
2014-08-21,11.88,13,11.83,12.46,30725,0
2014-08-22,12.16,12.75,12,12.6,15506,0
2014-08-25,12.75,13.69,12.75,13.24,29670,0
2014-08-26,12.61,13.45,12.61,13.44,12244,0
2014-08-27,13.5,14.23,13.4,13.9,18357,0
2014-08-28,13.96,14.99,13.64,14.93,19509,0
2014-08-29,14.93,15,14.772,14.96,5815,0
2014-09-02,14.54,14.62,13.91,14.62,13847,0
2014-09-03,14.12,14.49,13.98,14.37,15336,0
2014-09-04,14.06,14.75,13.99,14.175,14638,0
2014-09-05,13.98,14.3,13.98,13.98,18708,0
2014-09-08,14.25,14.58,14.17,14.32,28553,0
2014-09-09,14.54,14.55,13.495,13.75,38658,0
2014-09-10,14.78,14.78,13.75,13.76,23161,0
2014-09-11,13.74,14.09,12.31,12.98,47914,0
2014-09-12,13.46,13.72,12.62,12.7,36093,0
2014-09-15,12.82,14.016,12.76,13.91,30912,0
2014-09-16,13.96,14.45,13.43,13.69,55333,0
2014-09-17,13.35,13.7,12.96,13.04,28900,0
2014-09-18,13.01,14.16,13.01,13.24,12763,0
2014-09-19,13.75,14,12.71,12.71,81577,0
2014-09-22,13.17,13.71,12.54,12.89,28615,0
2014-09-23,12.75,14.39,12.65,14.01,30561,0
2014-09-24,14.01,14.35,13.63,14.08,28681,0
2014-09-25,13.92,14.1,13.66,13.95,22179,0
2014-09-26,13.99,14.2,13.79,14.14,35034,0
2014-09-29,14.05,14.52,13.92,14.39,32164,0
2014-09-30,14.15,14.4,13.8,14.21,516162,0
2014-10-01,15.4,20,15.1,19,908827,0
2014-10-02,19,19.93,18.67,19.38,153156,0
2014-10-03,19.38,22.87,18.91,22.48,204786,0
2014-10-06,24,25.23,22.5,24.13,190426,0
2014-10-07,24,24,22.021,22.45,127014,0
2014-10-08,22.27,22.45,20.49,21,70282,0
2014-10-09,20.81,21.28,18.669,19.01,158787,0
2014-10-10,18.86,20.35,18.86,19.61,58649,0
2014-10-13,19.39,20.47,19.2,20.24,53082,0
2014-10-14,20.53,20.84,19.51,20,70285,0
2014-10-15,20.02,20.08,18.57,19.08,112582,0
2014-10-16,19,21.2,19,20.77,40571,0
2014-10-17,21.01,21.01,20.11,20.79,46674,0
2014-10-20,20.64,22.61,19.76,19.98,79318,0
2014-10-21,20.03,21.8,20.03,21.16,44721,0
2014-10-22,21.4,24.22,20.505,23.5,81985,0
2014-10-23,24.23,24.69,22.5,22.98,43866,0
2014-10-24,23.21,24.49,21.06,21.35,35840,0
2014-10-27,21.19,24.246,19.43,20.09,27119,0
2014-10-28,19.85,20.315,19.33,20.3,30693,0
2014-10-29,20.3,21.17,19.82,20.39,8549,0
2014-10-30,21.02,21.91,19.9,19.91,69666,0
2014-10-31,20.25,22.328,20.25,21.93,91872,0
2014-11-03,21.8,23,20.82,22.58,20969,0
2014-11-04,23,24,21.44,22.42,27325,0
2014-11-05,23.29,23.3,21.55,23.14,15522,0
2014-11-06,22.32,24.25,22.31,24.01,32010,0
2014-11-07,24.01,24.76,23.2,23.49,31264,0
2014-11-10,23.24,23.7,21.75,22.69,45823,0
2014-11-11,22.51,22.51,21.5,21.91,25450,0
2014-11-12,21.43,23.58,21.43,21.6,21489,0
2014-11-13,21.6,21.935,20.901,21.65,19643,0
2014-11-14,21.93,21.93,21.19,21.64,10108,0
2014-11-17,21.63,21.73,20.2,20.26,19737,0
2014-11-18,20.17,21.35,20.17,21.33,14641,0
2014-11-19,21.3,21.3,20.37,20.97,15000,0
2014-11-20,20.86,22.18,20.68,22.17,16775,0
2014-11-21,22.57,23.604,22.04,22.81,15140,0
2014-11-24,23.53,23.85,23,23.84,25493,0
2014-11-25,23.95,23.95,23.17,23.92,10382,0
2014-11-26,23.98,26.29,23.98,26.27,15074,0
2014-11-28,25.66,27.24,25.61,26.77,19163,0
2014-12-01,27.25,28.36,26.72,27.81,32573,0
2014-12-02,28.51,29.99,27.85,29.2,43289,0
2014-12-03,29.42,33.01,29,32.89,50072,0
2014-12-04,33.4,35.48,31.85,32.74,69986,0
2014-12-05,32.65,34.37,32.354,32.83,42229,0
2014-12-08,32.94,33.49,30.86,30.87,34285,0
2014-12-09,30.13,31.911,28.38,30.17,37745,0
2014-12-10,29.79,29.79,28.3,28.75,25131,0
2014-12-11,28.77,29.45,28.46,28.46,24561,0
2014-12-12,29.93,31.52,28.38,30.35,29472,0
2014-12-15,25.29,28.22,21.128,23.06,332648,0
2014-12-16,22.86,23.964,22.3,23.32,152805,0
2014-12-17,22.68,23.66,22.68,23.43,57559,0
2014-12-18,23.42,24.67,23.25,24.05,57530,0
2014-12-19,23.11,24.05,23.11,23.86,103105,0
2014-12-22,23.5,24.05,23.28,23.9,64097,0
2014-12-23,23.73,23.94,22,22.71,142262,0
2014-12-24,22.04,22.535,20.67,20.97,91792,0
2014-12-26,21.6,22.44,20.91,21.44,32148,0
2014-12-29,20.65,21.2,19.36,20.23,115160,0
2014-12-30,19.64,20.05,18.75,19.03,100969,0
2014-12-31,18.86,19.27,18.13,18.89,175992,0
2015-01-02,19.47,20.3,18.95,20.26,73148,0
2015-01-05,20.26,21.962,20.13,21.96,66157,0
2015-01-06,22.19,23.44,22.1,23.02,78955,0
2015-01-07,22.75,23.48,22.52,23.33,47133,0
2015-01-08,23,24.55,23,23.55,437626,0
2015-01-09,23.05,24.42,23.05,23.5,76158,0
2015-01-12,24.07,24.14,23,23.75,96779,0
2015-01-13,23.84,24.32,22.94,23.79,164440,0
2015-01-14,23.61,24.71,23.02,24.32,85764,0
2015-01-15,24.47,24.47,24.01,24.27,93112,0
2015-01-16,24.05,25.93,24.05,25.57,92986,0
2015-01-20,26,26,24.75,25.38,119403,0
2015-01-21,25.51,25.85,24.311,25,46694,0
2015-01-22,25.13,26.75,24.45,26.31,296523,0
2015-01-23,26.25,27.06,26.195,26.62,90413,0
2015-01-26,26.97,26.97,25.3,26.16,47341,0
2015-01-27,26.11,27,25.38,25.78,37256,0
2015-01-28,25.85,27.99,25.85,27.44,134127,0
2015-01-29,27.42,27.73,26.27,27.37,133141,0
2015-01-30,26.95,27.74,26.69,27.01,228396,0
2015-02-02,25.64,25.64,18.3,19.25,927046,0
2015-02-03,18.7,19.28,15.34,15.54,450164,0
2015-02-04,16,17.18,15.6,15.78,288864,0
2015-02-05,15.73,16.47,15.46,15.95,167266,0
2015-02-06,15.94,16.2,15.73,15.92,82777,0
2015-02-09,15.61,16.04,15.61,15.89,82282,0
2015-02-10,15.81,16.07,15.61,15.78,82139,0
2015-02-11,15.69,16.23,15.53,15.83,78719,0
2015-02-12,16,16.63,15.68,16.43,79663,0
2015-02-13,16.45,17.19,16.2,17.14,73940,0
2015-02-17,17.25,17.25,16.1,16.37,49791,0
2015-02-18,16.23,17.67,16.14,17.63,65605,0
2015-02-19,17.82,18.15,17.01,17.19,56581,0
2015-02-20,17.45,17.49,16.55,17.18,62452,0
2015-02-23,17.05,17.45,16.45,17.29,37468,0
2015-02-24,17.41,17.41,16.28,16.88,70400,0
2015-02-25,16.89,17.43,16.3,17.3,34015,0
2015-02-26,16.22,16.63,14.78,16.01,116215,0
2015-02-27,15.961,16.4,15.74,15.745,73281,0
2015-03-02,16.19,16.78,15.5,16.46,97700,0
2015-03-03,16,16.43,15.34,15.4,105100,0
2015-03-04,15.05,15.96,15,15.6,81000,0
2015-03-05,15.57,16.22,15.21,16.08,45500,0
2015-03-06,15.94,15.98,15.49,15.66,53700,0
2015-03-09,15.34,15.56,14.9,15.13,93600,0
2015-03-10,15.15,15.6,14.81,15.33,54700,0
2015-03-11,15.43,15.6,15.05,15.35,41900,0
2015-03-12,15.32,15.6,14.82,15.53,58900,0
2015-03-13,15.74,16.22,15.33,15.5,54400,0
2015-03-16,15.74,15.81,15.1,15.71,47300,0
2015-03-17,15.94,15.94,15.22,15.63,27100,0
2015-03-18,15.63,15.69,15.3,15.57,43400,0
2015-03-19,15.55,16.16,15.51,15.9,40500,0
2015-03-20,15.91,16.18,15.26,15.28,106500,0
2015-03-23,15.21,15.7,14.91,15.15,140400,0
2015-03-24,15.21,15.64,15,15.13,73100,0
2015-03-25,15.15,15.15,14.12,14.3,97600,0
2015-03-26,14.3,14.54,13.94,14.03,74700,0
2015-03-27,14.09,14.62,14,14.01,80700,0
2015-03-30,13.88,14.05,13.14,13.21,94400,0
2015-03-31,13.08,13.31,13,13.09,65400,0
2015-04-01,13.14,13.83,12.91,13.24,69100,0
2015-04-02,13.2,13.26,12.96,13.02,49700,0
2015-04-06,13.09,13.09,12.55,12.69,85600,0
2015-04-07,12.74,12.88,12.08,12.22,110164,0
2015-04-08,12.14,12.55,12.04,12.33,95000,0
2015-04-09,12.33,13.19,12.25,12.87,313271,0
2015-04-10,13,13.76,12.7,12.82,122300,0
2015-04-13,12.85,13.76,12.8,13.34,115400,0
2015-04-14,13.48,13.48,12.91,13.05,103200,0
2015-04-15,12.93,13.31,12.88,13.15,110080,0
2015-04-16,13.19,13.25,12.46,12.53,89136,0
2015-04-17,12.31,12.79,12.3,12.48,103500,0
2015-04-20,12.48,12.96,11.59,12.75,144848,0
2015-04-21,12.45,13.12,12.45,12.52,131784,0
2015-04-22,12.6,12.75,12.04,12.51,114358,0
2015-04-23,12.44,12.51,12.14,12.41,121700,0
2015-04-24,12.45,12.5,11.88,11.92,101900,0
2015-04-27,12.24,12.41,11.52,11.74,123700,0
2015-04-28,11.94,11.94,11.36,11.55,73500,0
2015-04-29,11.47,11.78,11.3,11.37,68300,0
2015-04-30,11.2,11.25,10.4,10.5,153700,0
2015-05-01,10.47,11.13,10.47,11.01,41600,0
2015-05-04,10.81,10.99,10.7,10.96,53000,0
2015-05-05,10.99,10.99,10.8,10.91,43100,0
2015-05-06,8.9,8.92,7.95,8.32,588828,0
2015-05-07,8.52,8.83,8.01,8.66,159799,0
2015-05-08,8.75,8.9,8.58,8.86,82200,0
2015-05-11,8.86,9.17,8.86,9,111300,0
2015-05-12,8.8,9.18,8.51,9.06,81488,0
2015-05-13,9.03,9.08,8.28,8.96,74900,0
2015-05-14,8.96,9.39,8.65,8.92,123300,0
2015-05-15,8.98,9.07,8.7,8.95,61151,0
2015-05-18,8.98,9.26,8.87,9.22,61759,0
2015-05-19,9.63,10.73,8.06,10.63,587800,0
2015-05-20,11.25,12.4,11,11.69,435300,0
2015-05-21,11.1,11.55,10.83,11.17,188200,0
2015-05-22,11.06,11.34,11,11.03,552300,0
2015-05-26,11.18,11.18,10.617,10.91,104618,0
2015-05-27,10.97,11.15,10.68,11.12,60700,0
2015-05-28,11.13,11.13,10.675,10.96,42488,0
2015-05-29,10.94,11.15,10.6,10.95,78500,0
2015-06-01,10.97,10.97,9.99,10.16,81200,0
2015-06-02,9.9,10.72,9.9,10.7,52517,0
2015-06-03,12.5,15.57,12.4,14.95,996100,0
2015-06-04,16.14,16.14,14.19,14.51,433800,0
2015-06-05,14.62,14.81,14.25,14.54,135800,0
2015-06-08,14.36,14.77,14.3,14.64,162500,0
2015-06-09,14.69,14.87,14.42,14.61,110238,0
2015-06-10,14.8,15.43,14.41,15.04,155103,0
2015-06-11,15.12,15.2,14.17,14.6,124502,0
2015-06-12,14.61,14.66,14.13,14.64,68400,0
2015-06-15,14.93,17.02,14.87,16.96,559000,0
2015-06-16,17.61,17.66,15.1,15.69,254500,0
2015-06-17,15.65,16.3,15.38,16.05,105700,0
2015-06-18,16.21,17.01,16.21,16.36,122800,0
2015-06-19,16.48,16.8,15.97,16.48,111200,0
2015-06-22,16.38,16.64,15.92,16.43,99200,0
2015-06-23,16.52,17.04,16.34,16.87,156008,0
2015-06-24,16.81,17,15.75,15.93,110800,0
2015-06-25,16,16.4,15.59,16.05,98200,0
2015-06-26,15.97,16.32,15.55,15.89,975700,0
2015-06-29,15.75,16.33,14.77,14.92,189100,0
2015-06-30,15.17,16.19,14.71,15.97,192278,0
2015-07-01,16.09,16.23,15.49,16.09,85800,0
2015-07-02,16.27,16.27,15.65,15.89,77000,0
2015-07-06,15.65,17,15,16.96,116300,0
2015-07-07,16.85,16.85,16.12,16.66,51600,0
2015-07-08,16.95,16.95,15.72,15.94,54900,0
2015-07-09,16.2,16.75,15.89,16.46,91900,0
2015-07-10,16.7,17.94,16.62,17.67,110300,0
2015-07-13,17.5,17.77,17.01,17.29,114800,0
2015-07-14,17.2,18.137,17.01,17.67,194522,0
2015-07-15,17.79,17.79,16.66,16.89,178592,0
2015-07-16,17.05,17.4,16.74,16.99,82000,0
2015-07-17,17.09,17.17,16.88,16.99,169500,0
2015-07-20,16.95,17.5,16.95,17.25,93000,0
2015-07-21,17.15,17.73,16.97,17.63,314700,0
2015-07-22,17.46,18.59,17.07,18.09,119300,0
2015-07-23,18.22,18.86,18.09,18.1,63100,0
2015-07-24,18.1,18.14,17.51,18.01,100900,0
2015-07-27,17.8,19.17,17.56,19.14,143200,0
2015-07-28,19.23,20.1,18.96,19.63,340700,0
2015-07-29,19.78,19.86,19.1,19.27,156500,0
2015-07-30,19.31,19.57,18.41,18.88,248900,0
2015-07-31,18.88,19.76,18.73,19.72,584200,0
2015-08-03,19.6,20.26,17.67,19.87,91752,0
2015-08-04,19.86,19.9,19.36,19.79,58000,0
2015-08-05,19.86,19.95,19.01,19.23,104200,0
2015-08-06,19.07,19.3,18.24,18.41,96951,0
2015-08-07,18.25,18.55,18.25,18.29,81400,0
2015-08-10,18.32,18.76,18,18.11,144800,0
2015-08-11,18,18.99,17.83,18.71,95774,0
2015-08-12,19.5,19.5,17.74,18.25,148800,0
2015-08-13,18.21,19.06,17.82,18.21,94600,0
2015-08-14,18.13,18.96,17.75,18.91,75300,0
2015-08-17,18.95,19.06,18.58,18.87,166100,0
2015-08-18,19.09,20,18.56,19.36,302600,0
2015-08-19,18.99,19.3,17.68,18.2,111900,0
2015-08-20,18.03,18.38,17.27,17.29,97400,0
2015-08-21,16.8,17.9,16.6,17.41,112700,0
2015-08-24,16.77,17.66,16.02,16.72,131749,0
2015-08-25,17.29,17.91,17.1,17.13,141000,0
2015-08-26,17.56,18.92,17.19,17.7,158800,0
2015-08-27,17.85,17.85,17.2,17.63,142700,0
2015-08-28,17.46,18.89,17.4,18.75,106200,0
2015-08-31,18.74,19.37,18.07,18.98,124800,0
2015-09-01,18.32,19.37,17.97,18.77,109400,0
2015-09-02,18.86,19.5,18,19.2,130100,0
2015-09-03,19.25,19.73,18.39,18.58,131400,0
2015-09-04,18.3,19.65,18.3,18.89,119700,0
2015-09-08,19.16,20.99,19.08,20.46,291400,0
2015-09-09,20.82,20.92,19.67,19.88,214200,0
2015-09-10,19.9,20.98,19.39,20.65,202520,0
2015-09-11,20.64,21.28,18.65,20.84,130400,0
2015-09-14,20.84,21.77,20.75,21.3,150800,0
2015-09-15,21.54,22.15,20.88,21.33,178200,0
2015-09-16,21.35,21.92,20.5,20.93,170100,0
2015-09-17,20.94,21.92,20.47,21.49,122500,0
2015-09-18,21.23,22,20.88,21.99,207400,0
2015-09-21,22.08,22.48,20.66,21.15,94500,0
2015-09-22,21.4,22,20.97,21.4,150600,0
2015-09-23,21.51,21.85,20.89,21.29,108200,0
2015-09-24,21.2,21.66,20.45,21.63,122431,0
2015-09-25,21.89,21.99,19.97,20.08,156600,0
2015-09-28,20.06,20.06,17.49,17.68,208241,0
2015-09-29,17.53,17.9,16.15,16.65,106400,0
2015-09-30,16.94,17.36,16.24,17.28,195300,0
2015-10-01,17.23,17.61,16.22,16.79,178600,0
2015-10-02,16.61,18.66,16.47,18.65,148000,0
2015-10-05,18.9,19.41,18.12,18.43,163213,0
2015-10-06,18.46,18.82,17.1,18.52,177800,0
2015-10-07,18.67,20.1,18.17,20.07,164400,0
2015-10-08,19.88,20.44,19.07,20.04,96600,0
2015-10-09,20.11,21.27,20.11,20.7,460900,0
2015-10-12,20.82,21.01,20.16,20.52,111522,0
2015-10-13,20.45,20.81,19.97,20.13,97100,0
2015-10-14,20.26,20.44,18.41,18.63,114900,0
2015-10-15,18.56,20.06,18.33,19.43,183300,0
2015-10-16,19.56,19.67,18.99,19.4,72900,0
2015-10-19,19.27,19.75,18.45,19.27,198400,0
2015-10-20,19.32,19.57,18.2,18.53,181105,0
2015-10-21,18.65,19.4,16.89,17.18,246100,0
2015-10-22,17.23,18.01,16.6,17,114000,0
2015-10-23,17.21,17.25,15.77,15.85,166100,0
2015-10-26,15.73,18.2,15.15,17.18,279300,0
2015-10-27,17.15,17.15,15.95,16.39,166100,0
2015-10-28,16.49,17.62,16.49,17.49,157900,0
2015-10-29,17.49,17.9,16.82,16.93,90600,0
2015-10-30,16.8,17.05,16.27,16.38,48800,0
2015-11-02,16.36,17.63,16.36,17.31,63027,0
2015-11-03,17.3,17.93,17.13,17.57,133900,0
2015-11-04,17.58,18.45,17.37,18.22,84081,0
2015-11-05,18.19,18.25,17.35,18.01,58900,0
2015-11-06,17.96,19.45,17.25,19.12,61000,0
2015-11-09,19,19.4,18.52,19.12,81159,0
2015-11-10,19.08,19.37,18.54,19.25,68700,0
2015-11-11,19.25,19.45,18.56,19.27,70400,0
2015-11-12,16.9,19.99,15.13,18.1,215500,0
2015-11-13,19.88,19.88,18.09,18.42,74300,0
2015-11-16,18.47,18.47,17.44,18.16,86100,0
2015-11-17,18.28,18.59,17.7,17.81,87700,0
2015-11-18,17.92,18.03,17.15,17.95,116100,0
2015-11-19,17.85,17.87,16.92,17.01,104200,0
2015-11-20,17.12,17.79,16.76,17.25,281100,0
2015-11-23,17.17,18.33,17.05,18.23,59300,0
2015-11-24,18.02,18.7,18.02,18.48,39100,0
2015-11-25,18.38,19.55,18.38,19.54,59700,0
2015-11-27,19.5,20.33,17.99,19.92,116700,0
2015-11-30,20.13,20.15,17.37,19.56,143400,0
2015-12-01,19.68,20.54,18.01,20.26,81057,0
2015-12-02,19.94,20.98,19.49,20.36,107965,0
2015-12-03,20.32,20.51,18.68,19.05,64266,0
2015-12-04,19.25,19.25,17.91,19,94600,0
2015-12-07,19.02,20.17,17.79,17.95,102500,0
2015-12-08,17.75,18.71,17.3,18.5,60390,0
2015-12-09,18.44,18.44,17.27,17.69,92200,0
2015-12-10,17.71,18.19,17.45,18.04,70600,0
2015-12-11,17.86,18.89,17.86,18.56,70700,0
2015-12-14,18.64,19.42,18.392,19.18,117445,0
2015-12-15,19.3,20.5,19.3,19.91,127100,0
2015-12-16,19.99,20.08,19.4,20,165700,0
2015-12-17,20,20,19.15,19.5,171300,0
2015-12-18,19.51,20.3,19.1,19.61,970900,0
2015-12-21,19.89,20.73,19.52,19.89,66900,0
2015-12-22,20.13,20.17,18.23,18.73,115486,0
2015-12-23,18.85,19.21,18.07,18.93,45100,0
2015-12-24,19,19.19,18.42,19.02,35579,0
2015-12-28,18.91,19.69,18.35,18.77,65275,0
2015-12-29,18.86,19.85,18.5,19.81,129618,0
2015-12-30,19.86,20.18,19.17,19.2,54778,0
2015-12-31,19.09,19.69,18.09,18.12,72324,0
2016-01-04,17.58,17.77,16.75,17.22,95120,0
2016-01-05,17.9,17.9,16.27,16.46,121170,0
2016-01-06,16.3,16.33,14.8,14.96,165089,0
2016-01-07,12.36,12.36,9.17,10.09,1009173,0
2016-01-08,11.06,11.29,10.11,10.72,3119252,0
2016-01-11,10.71,10.83,10,10.31,496514,0
2016-01-12,10.4,10.81,10.01,10.55,268174,0
2016-01-13,10.65,10.72,9.7,9.85,317709,0
2016-01-14,9.92,10.649,9.43,10.52,395288,0
2016-01-15,10.32,11.025,10.11,10.55,589810,0
2016-01-19,10.75,10.98,10.15,10.8,337000,0
2016-01-20,10.49,10.96,10.29,10.77,355237,0
2016-01-21,10.82,11.14,10.486,10.77,179563,0
2016-01-22,11,11.87,10.73,11.75,236678,0
2016-01-25,11.69,12.27,11.26,11.55,188206,0
2016-01-26,11.57,11.68,10.9,11.41,142973,0
2016-01-27,11.34,11.4,10.364,10.53,234198,0
2016-01-28,10.72,10.9199,9.8,10.09,506690,0
2016-01-29,10.16,10.74,9.91,10.41,684163,0
2016-02-01,10.4,10.78,10.19,10.57,145755,0
2016-02-02,10.32,10.46,9.65,9.87,131640,0
2016-02-03,9.84,9.98,9.13,9.87,314990,0
2016-02-04,9.8,10.56,9.61,10.1,122128,0
2016-02-05,9.94,10.03,9.65,9.82,189941,0
2016-02-08,9.67,9.68,8.86,9.1,242442,0
2016-02-09,8.96,9.44,8.87,9.16,153416,0
2016-02-10,9.26,10,9.02,9.4,130499,0
2016-02-11,9.12,9.44,9.03,9.38,141517,0
2016-02-12,9.49,10.26,9.2,10.22,125424,0
2016-02-16,10.36,10.69,10.12,10.59,99205,0
2016-02-17,10.7,11.55,10.535,11.26,175858,0
2016-02-18,11.29,11.47,10.37,10.45,116275,0
2016-02-19,10.42,11.02,10.11,10.85,141707,0
2016-02-22,11,11.165,10.81,10.89,91849,0
2016-02-23,10.82,11.08,10.01,10.04,204613,0
2016-02-24,9.8,10.51,9.76,10.09,117456,0
2016-02-25,10.01,10.2,9.62,9.84,108061,0
2016-02-26,9.91,10.22,9.68,9.94,105424,0
2016-02-29,9.91,9.91,9.29,9.66,230272,0
2016-03-01,9.74,10.28,9.48,10.25,185010,0
2016-03-02,10.2,10.97,9.305,10.54,183548,0
2016-03-03,10.88,10.955,9.95,10.06,126785,0
2016-03-04,10.18,10.8472,9.0302,9.14,189886,0
2016-03-07,9.01,9.81,9.01,9.54,126492,0
2016-03-08,9.46,9.6,8.5,8.51,202520,0
2016-03-09,8.83,9.27,8.13,8.58,149424,0
2016-03-10,8.53,8.74,7.575,7.96,214710,0
2016-03-11,8.05,8.8799,7.81,8.19,86642,0
2016-03-14,8.19,8.525,8.12,8.24,83306,0
2016-03-15,8.11,8.25,7.84,7.89,241592,0
2016-03-16,7.82,7.93,7.32,7.45,90628,0
2016-03-17,7.45,7.45,6.8401,6.88,175316,0
2016-03-18,6.94,7.4672,6.88,7.17,299229,0
2016-03-21,7.14,7.86,7.08,7.44,151834,0
2016-03-22,7.66,8.26,7.66,7.85,160464,0
2016-03-23,7.85,8,7.101,7.19,121714,0
2016-03-24,7.1,7.48,6.9,7.35,160845,0
2016-03-28,7.4,7.79,6.88,6.98,477156,0
2016-03-29,6.91,7.79,6.9,7.5,272767,0
2016-03-30,7.6,8.1029,7.32,7.54,175307,0
2016-03-31,7.87,8.02,7.41,7.77,260323,0
2016-04-01,7.67,8.08,7.57,7.78,158726,0
2016-04-04,7.85,8.27,7.78,7.83,173746,0
2016-04-05,7.73,7.94,7.39,7.42,188011,0
2016-04-06,7.43,8.09,7.42,8.08,124740,0
2016-04-07,7.99,8.3099,7.59,7.96,245196,0
2016-04-08,8.07,8.2,7.79,7.95,132012,0
2016-04-11,8.02,8.15,7.7,7.76,66350,0
2016-04-12,7.8,8,7.575,7.74,73642,0
2016-04-13,7.82,8.17,7.66,8.08,92186,0
2016-04-14,8.09,8.59,8.05,8.26,70159,0
2016-04-15,8.19,8.38,8.01,8.23,68501,0
2016-04-18,8.21,8.63,8.1375,8.23,63236,0
2016-04-19,8.29,8.37,7.8,8.07,85067,0
2016-04-20,8.09,8.24,7.85,8.05,40191,0
2016-04-21,8.12,8.69,8.05,8.68,110095,0
2016-04-22,8.76,8.8586,8.45,8.85,84033,0
2016-04-25,8.9,9.04,8.5,8.65,66476,0
2016-04-26,8.7,8.754,8.26,8.37,72143,0
2016-04-27,8.41,8.54,8.11,8.24,69165,0
2016-04-28,8.22,8.31,8,8.05,110564,0
2016-04-29,8,8.25,7.92,8.01,76769,0
2016-05-02,7.94,8.27,7.79,8.18,68246,0
2016-05-03,8.08,8.93,8.08,8.3,90374,0
2016-05-04,8.18,8.22,7.72,7.75,80244,0
2016-05-05,7.86,7.865,7.545,7.62,77431,0
2016-05-06,7.63,7.71,7.23,7.27,73020,0
2016-05-09,7.24,7.78,7.1324,7.66,53500,0
2016-05-10,7.15,7.4,6.85,7.25,144159,0
2016-05-11,7.23,7.37,6.93,6.99,57491,0
2016-05-12,7.06,7.06,6.36,6.48,158791,0
2016-05-13,6.46,6.79,6.39,6.79,78870,0
2016-05-16,6.87,7.32,6.87,7.3,73158,0
2016-05-17,7.28,7.56,7.09,7.17,84593,0
2016-05-18,7.13,7.73,7.1,7.67,58331,0
2016-05-19,7.63,7.85,7.35,7.52,45414,0
2016-05-20,7.59,7.9,7.5171,7.86,58997,0
2016-05-23,7.85,8.3199,7.78,7.96,50641,0
2016-05-24,8.48,8.48,8.04,8.38,65513,0
2016-05-25,8.45,8.83,8.33,8.81,59274,0
2016-05-26,8.78,8.875,8.55,8.7,52876,0
2016-05-27,8.78,9.04,8.7,8.85,46587,0
2016-05-31,8.96,9.23,8.86,9.15,62250,0
2016-06-01,9.07,9.18,8.97,9.16,76069,0
2016-06-02,9.13,9.3699,9.01,9.27,55130,0
2016-06-03,9.26,9.26,8.72,9.03,70691,0
2016-06-06,9.06,9.6,8.98,9.59,171077,0
2016-06-07,9.66,9.81,8.98,9.01,125687,0
2016-06-08,9.03,9.32,8.776,9.19,65357,0
2016-06-09,9.1,9.42,8.61,8.66,68337,0
2016-06-10,8.52,8.71,8.04,8.23,95933,0
2016-06-13,8.23,8.99,8.08,8.71,109541,0
2016-06-14,8.71,9.04,8.51,8.76,57169,0
2016-06-15,8.77,8.82,8.35,8.4,72370,0
2016-06-16,8.35,8.66,8.22,8.645,113427,0
2016-06-17,8.66,8.66,7.98,8.13,168647,0
2016-06-20,8.31,8.53,8.2,8.46,73719,0
2016-06-21,8.47,8.47,7.96,8.13,50705,0
2016-06-22,8.13,8.25,7.65,7.87,111124,0
2016-06-23,8.04,8.3,7.89,8.27,75633,0
2016-06-24,7.76,8.22,7.75,8.04,237752,0
2016-06-27,7.89,8.13,7.71,7.78,87908,0
2016-06-28,7.94,8.42,7.73,8.27,78348,0
2016-06-29,8.43,8.55,8.25,8.45,92622,0
2016-06-30,8.46,8.75,8.45,8.73,52603,0
2016-07-01,8.68,8.99,8.66,8.93,49907,0
2016-07-05,8.81,8.82,8.42,8.59,45391,0
2016-07-06,8.46,8.9,8.44,8.88,33000,0
2016-07-07,8.89,9.08,8.89,9.05,38882,0
2016-07-08,9.06,9.35,8.97,9.26,54453,0
2016-07-11,9.33,9.5,9.17,9.35,29472,0
2016-07-12,9.47,9.57,9.322,9.39,39988,0
2016-07-13,9.49,9.52,8.94,8.96,31093,0
2016-07-14,9.12,9.12,8.67,8.75,80025,0
2016-07-15,8.89,10.8899,8.85,9.99,693947,0
2016-07-18,10,10.14,9.62,9.97,182455,0
2016-07-19,9.96,10.26,9.478,9.73,200345,0
2016-07-20,9.76,9.97,9.5,9.93,38659,0
2016-07-21,10.07,11.07,10.05,10.55,185414,0
2016-07-22,10.71,10.86,10.46,10.6,187276,0
2016-07-25,10.61,10.71,10.19,10.38,173572,0
2016-07-26,10.35,10.7,10.177,10.66,299361,0
2016-07-27,10.69,10.89,10.505,10.8,117513,0
2016-07-28,10.8,10.86,10.54,10.62,96725,0
2016-07-29,10.58,10.75,10.38,10.68,90782,0
2016-08-01,10.8,10.9,10.4603,10.51,90098,0
2016-08-02,10.55,10.69,10.28,10.44,46726,0
2016-08-03,10.44,10.48,10.25,10.43,56172,0
2016-08-04,10.47,10.587,10.24,10.29,46018,0
2016-08-05,10.34,10.49,10.23,10.25,110338,0
2016-08-08,10.39,10.6178,10.2,10.29,63822,0
2016-08-09,10.18,10.3,9.95,10.2,77979,0
2016-08-10,10.26,10.34,9.66,9.9,95647,0
2016-08-11,9.94,10.16,9.774,10.05,58924,0
2016-08-12,10.06,10.15,10,10.08,61684,0
2016-08-15,10.15,10.44,10.15,10.34,77575,0
2016-08-16,10.35,10.5699,10.235,10.35,247691,0
2016-08-17,10.36,10.4799,9.995,10.34,95405,0
2016-08-18,10.27,10.54,10.27,10.43,47126,0
2016-08-19,10.4,10.4,9.85,9.9,113319,0
2016-08-22,9.98,10.28,9.86,10.06,102900,0
2016-08-23,10.18,10.199,9.81,10,160828,0
2016-08-24,10.03,10.4596,9.47,9.61,239580,0
2016-08-25,9.64,10.29,9.64,10.06,174343,0
2016-08-26,10.06,10.42,9.89,10.35,194410,0
2016-08-29,10.35,10.4,10.0701,10.31,155252,0
2016-08-30,10.26,10.6,10.26,10.5,88609,0
2016-08-31,10.52,10.6,9.57,9.97,696794,0
2016-09-01,9.93,10.41,9.765,10.32,221377,0
2016-09-02,10.32,10.41,9.9708,10.23,188748,0
2016-09-06,10.29,10.73,10.19,10.65,90415,0
2016-09-07,10.64,10.87,10.55,10.87,96470,0
2016-09-08,10.86,11.32,10.7,11.3,122981,0
2016-09-09,11.13,11.22,10.5,10.51,106714,0
2016-09-12,10.48,10.81,10.21,10.77,101104,0
2016-09-13,10.67,10.88,10.21,10.46,111309,0
2016-09-14,10.53,10.96,10.36,10.85,103989,0
2016-09-15,10.86,11.29,10.71,11.24,150155,0
2016-09-16,11.24,11.3,11,11.2,394827,0
2016-09-19,11.23,11.335,11.04,11.22,90948,0
2016-09-20,11.34,11.64,11.29,11.42,138769,0
2016-09-21,11.43,11.99,11.35,11.97,158112,0
2016-09-22,12,12,11.41,11.84,100452,0
2016-09-23,11.84,12.54,11.69,12.31,111496,0
2016-09-26,12.23,12.42,12.14,12.27,132864,0
2016-09-27,12.23,13.29,12.2178,13.02,337705,0
2016-09-28,13.02,13.14,12.75,12.9,256958,0
2016-09-29,12.9,12.98,12.3976,12.53,156189,0
2016-09-30,12.49,13,12.42,12.94,371417,0
2016-10-03,12.79,12.97,12.18,12.92,121552,0
2016-10-04,12.92,13.19,12.85,13.02,115041,0
2016-10-05,13.1,13.88,12.98,13.83,237039,0
2016-10-06,13.73,14.13,13.63,13.77,174584,0
2016-10-07,13.74,13.845,13.22,13.49,80458,0
2016-10-10,13.62,14.9,13.62,14.75,258070,0
2016-10-11,14.57,15.24,14.3101,14.91,362958,0
2016-10-12,14.9,14.98,13.61,13.74,144121,0
2016-10-13,13.57,14.15,13.13,13.63,107978,0
2016-10-14,13.78,14.16,12.81,12.83,119736,0
2016-10-17,12.85,12.95,12.5,12.65,100996,0
2016-10-18,12.85,13.4,12.8,13.25,188766,0
2016-10-19,13.2,13.45,13,13.35,104798,0
2016-10-20,13.35,13.65,12.85,13.6,70460,0
2016-10-21,13.45,13.8,13.1,13.2,96467,0
2016-10-24,13.4,14.15,13.255,13.9,144629,0
2016-10-25,13.8,14,13.7,13.75,97478,0
2016-10-26,13.7,14,13.45,13.45,93368,0
2016-10-27,13.6,13.95,12.95,13.05,88052,0
2016-10-28,12.9,13.2,12.6,12.65,65210,0
2016-10-31,12.65,12.75,12.3,12.3,81871,0
2016-11-01,12.35,13,12.35,12.7,88278,0
2016-11-02,12.55,12.8,11.85,11.9,81146,0
2016-11-03,12.1,12.75,10.55,12.35,135761,0
2016-11-04,12.25,12.75,12.15,12.7,123371,0
2016-11-07,13,13.175,12.725,12.95,109146,0
2016-11-08,12.8,13.25,12.8,13.05,104185,0
2016-11-09,13.45,14.595,13.45,14.05,379321,0
2016-11-10,14.45,14.9,13.95,14.45,513111,0
2016-11-11,14.6,16.2,14.2,15.95,457246,0
2016-11-14,16.1,16.1,14.85,15.5,242022,0
2016-11-15,15.45,15.55,14.9,15.25,333216,0
2016-11-16,15.15,15.45,14.65,14.85,103555,0
2016-11-17,15,15.45,14.85,15.4,79823,0
2016-11-18,15.45,15.55,14.7,15.35,165054,0
2016-11-21,15.65,15.65,15.15,15.4,140993,0
2016-11-22,15.5,15.55,14.9,15.2,90786,0
2016-11-23,15.05,15.55,14.555,15.55,159156,0
2016-11-25,15.5,15.65,15.275,15.5,95752,0
2016-11-28,15.55,15.6,15.2,15.25,103989,0
2016-11-29,15.4,16.125,14.8699,15.85,114212,0
2016-11-30,15.95,16.05,14.35,14.8,231705,0
2016-12-01,14.8,15.3,13.65,14.1,142300,0
2016-12-02,14.05,15.05,13.4,14.8,93627,0
2016-12-05,15,15.3,14.55,15.25,135882,0
2016-12-06,15.15,16.25,15.15,16.05,122910,0
2016-12-07,15.85,15.95,15.2,15.4,115084,0
2016-12-08,15.35,15.9,14.95,15.8,121513,0
2016-12-09,15.95,16.3,14.7,14.95,199304,0
2016-12-12,14.7,15.15,14.45,15,111493,0
2016-12-13,15.2,15.45,14.875,14.95,66597,0
2016-12-14,15.05,15.05,14.4,14.65,86412,0
2016-12-15,14.65,14.975,14.35,14.65,141730,0
2016-12-16,14.6,14.95,14.35,14.45,309211,0
2016-12-19,14.5,14.7,14.2,14.3,135843,0
2016-12-20,14.4,14.525,14.1,14.45,135517,0
2016-12-21,14.4,14.4,13.55,13.6,74027,0
2016-12-22,13.6,13.75,13.4,13.4,84363,0
2016-12-23,13.4,14.6,13.4,14.6,60939,0
2016-12-27,14.5,15,14.35,14.6,67100,0
2016-12-28,14.6,14.85,14.15,14.45,206999,0
2016-12-29,14.55,14.85,14.1,14.5,292470,0
2016-12-30,14.55,14.7,14.1,14.2,128740,0
2017-01-03,14.3,14.6,14.05,14.55,87879,0
2017-01-04,14.6,14.95,14.275,14.45,310306,0
2017-01-05,14.25,14.25,12.85,12.95,830629,0
2017-01-06,12.95,14.1,12.95,13.85,351504,0
2017-01-09,13.95,13.95,13.3,13.7,259495,0
2017-01-10,13.7,14.3,13.35,14.25,130584,0
2017-01-11,14.1,14.5,13.85,14.1,202128,0
2017-01-12,14.05,14.1,13.4,13.9,140617,0
2017-01-13,14,14.75,14,14.7,101290,0
2017-01-17,14.55,14.65,13.75,13.8,426583,0
2017-01-18,13.9,14.25,13.75,14.1,297608,0
2017-01-19,14.15,14.25,13.8,13.9,173563,0
2017-01-20,13.95,13.95,13.2,13.4,150452,0
2017-01-23,13.3,13.4,12.75,12.8,121282,0
2017-01-24,12.85,12.85,12,12.75,184671,0
2017-01-25,12.8,12.9,12.5,12.55,99807,0
2017-01-26,12.6,12.6825,12,12,154045,0
2017-01-27,12.1,12.45,12,12.35,76760,0
2017-01-30,12.35,12.35,11.6457,11.7,144992,0
2017-01-31,11.65,12.25,11.35,12,131384,0
2017-02-01,12,12.15,11.7,12.05,98710,0
2017-02-02,12,12.1,11,11.2,815699,0
2017-02-03,11.35,11.8,11.125,11.15,328911,0
2017-02-06,11.15,11.3,11,11,213574,0
2017-02-07,10.95,11.4,10.95,11.05,143290,0
2017-02-08,10.95,11.5,10.95,11.175,123453,0
2017-02-09,11.2,11.7,11.175,11.5,245566,0
2017-02-10,11.6,11.8,11.15,11.15,99997,0
2017-02-13,11.25,11.3,11,11.1,59894,0
2017-02-14,11.1,11.475,11,11.45,69375,0
2017-02-15,12,13.55,11.4,13,808159,0
2017-02-16,13.05,13.9,12.55,13.15,343825,0
2017-02-17,13.15,13.4,12.95,13.05,267123,0
2017-02-21,12.9,13,12.3,12.85,756064,0
2017-02-22,12.9,13.325,12.7,13,323421,0
2017-02-23,13,14.4,12.875,13.8,321782,0
2017-02-24,13.9,14,13.4,13.5,132374,0
2017-02-27,13.45,13.95,13.4,13.85,230157,0
2017-02-28,14.05,14.05,13.5,13.6,169037,0
2017-03-01,13.7,14.25,13.65,14.2,493848,0
2017-03-02,14,14.95,13.95,14.1,536898,0
2017-03-03,14,14.5,14,14.2,232624,0
2017-03-06,14.05,14.05,13.45,13.8,108412,0
2017-03-07,13.65,13.75,13.3,13.35,95362,0
2017-03-08,13.45,13.75,13.4,13.65,144476,0
2017-03-09,13.6,13.8,13.4,13.5,111543,0
2017-03-10,13.65,13.75,13.25,13.5,88271,0
2017-03-13,13.6,13.9,13.5,13.75,83891,0
2017-03-14,13.7,14.3,13.45,13.95,118474,0
2017-03-15,14.05,14.45,13.85,14.25,104676,0
2017-03-16,14.3,14.85,14.15,14.7,142248,0
2017-03-17,14.6,14.95,14.15,14.95,192938,0
2017-03-20,14.95,15.4,14.6,14.75,92289,0
2017-03-21,14.55,14.7,13.15,13.3,146043,0
2017-03-22,13.4,14.15,13.1,14.1,164059,0
2017-03-23,14.05,14.05,13.2,13.35,170982,0
2017-03-24,13.5,13.545,13.15,13.25,82203,0
2017-03-27,13.15,13.35,12.7,13.35,122956,0
2017-03-28,13.35,13.45,12.8,13,82129,0
2017-03-29,13,13.2,12.75,12.8,100377,0
2017-03-30,12.85,13.025,12.45,13,128706,0
2017-03-31,13.1,13.1,12.55,12.65,122653,0
2017-04-03,12.7,12.95,12.25,12.5,255711,0
2017-04-04,12.4,12.5,11.8,12.1,273183,0
2017-04-05,12.15,12.4,11.85,12.05,473162,0
2017-04-06,12,12.2,11.5,12.05,207081,0
2017-04-07,12.05,12.2,11.7,12.1,96269,0
2017-04-10,12.05,12.1,11.65,11.75,97815,0
2017-04-11,11.75,11.95,11.4,11.8,105649,0
2017-04-12,11.8,11.95,11.5827,11.8,130800,0
2017-04-13,11.85,12.15,11.75,12,133341,0
2017-04-17,12.05,12.3,11.8,12.15,332037,0
2017-04-18,12.15,12.15,11.9,12.05,234091,0
2017-04-19,12.05,12.3594,11.95,12.05,144268,0
2017-04-20,12.1,12.7,12.05,12.6,84537,0
2017-04-21,12.6,12.6311,12.25,12.5,82127,0
2017-04-24,12.75,12.75,12.2,12.55,78637,0
2017-04-25,12.65,13.2,12.6,13.175,111308,0
2017-04-26,13.15,13.875,12.9,13.75,154708,0
2017-04-27,13.75,14.1,13.55,13.9,81076,0
2017-04-28,13.85,13.95,13.15,13.4,88664,0
2017-05-01,13.4,14.05,13.15,13.95,107950,0
2017-05-02,13.95,13.95,13.25,13.45,101723,0
2017-05-03,13.25,13.35,12.9,13.1,147102,0
2017-05-04,13.25,13.25,12.6,12.7,93566,0
2017-05-05,12.8,13.125,12.4,12.65,135487,0
2017-05-08,12.65,12.75,12.15,12.45,106725,0
2017-05-09,12.45,13.2,12.2,13.05,153374,0
2017-05-10,13.1,13.1,12.55,12.6,88510,0
2017-05-11,12.6,12.6,12.1,12.25,200861,0
2017-05-12,7.75,8.8,7.3,7.45,4374321,0
2017-05-15,7.65,7.945,7.4,7.5,904023,0
2017-05-16,7.5,7.6,7.2,7.2,618011,0
2017-05-17,7.25,7.25,7,7,711904,0
2017-05-18,7,7.1,6.3,6.4,919924,0
2017-05-19,6.4,6.4,6.05,6.075,544002,0
2017-05-22,6.1,6.3665,5.9,6,748679,0
2017-05-23,6.05,6.05,5.5,5.65,628298,0
2017-05-24,5.7,5.995,5.2,5.35,596792,0
2017-05-25,5.4,5.476,4.95,4.95,601720,0
2017-05-26,5,5.7,4.55,4.6,1232807,0
2017-05-30,4.6,4.725,4.45,4.6,1233295,0
2017-05-31,4.65,4.8,4.55,4.7,658290,0
2017-06-01,4.75,4.8,4.5,4.7,569399,0
2017-06-02,4.75,5,4.55,4.65,1079843,0
2017-06-05,4.65,4.775,4.5,4.65,416806,0
2017-06-06,4.6,4.73,4.5,4.55,363593,0
2017-06-07,4.6,4.65,4.05,4.3,918407,0
2017-06-08,4.3,4.35,4.25,4.275,236206,0
2017-06-09,4.25,4.7,4.25,4.5,491291,0
2017-06-12,4.5,4.925,4.4,4.7,958315,0
2017-06-13,4.75,4.8,4.55,4.65,486965,0
2017-06-14,4.65,4.7,4.35,4.65,386144,0
2017-06-15,4.6,4.65,4.35,4.55,465893,0
2017-06-16,4.4,4.4513,4.2,4.35,666778,0
2017-06-19,4.35,4.7,4.3,4.65,375824,0
2017-06-20,4.7,4.85,4.55,4.65,423403,0
2017-06-21,4.7,4.8,4.55,4.75,351734,0
2017-06-22,4.75,5.15,4.7,5,715087,0
2017-06-23,5.05,5.45,5,5.3,946163,0
2017-06-26,5.3,5.35,5.05,5.25,247056,0
2017-06-27,5.3,5.3,4.95,4.95,266287,0
2017-06-28,4.95,5.25,4.87,5.25,195176,0
2017-06-29,5.25,5.35,5,5.1,179997,0
2017-06-30,5.1,5.1,4.95,5.1,123724,0
2017-07-03,5.15,5.3,5,5.3,149011,0
2017-07-05,5.25,5.4,5.1,5.2,259492,0
2017-07-06,5.2,5.3,5,5.1,156374,0
2017-07-07,5.2,5.45,5.15,5.45,256378,0
2017-07-10,5.6,6,5.5,5.5,356468,0
2017-07-11,5.45,5.65,5.4,5.5,286713,0
2017-07-12,5.5,6.1,5.5,5.85,502379,0
2017-07-13,5.8,5.95,5.65,5.95,263130,0
2017-07-14,5.95,5.95,5.75,5.75,298240,0
2017-07-17,5.8,5.9,5.75,5.8,224752,0
2017-07-18,5.8,5.85,5.4,5.4,205359,0
2017-07-19,5.45,5.7,5.3,5.3,259060,0
2017-07-20,5.4,5.6,5.25,5.5,186347,0
2017-07-21,5.55,5.8,5.4,5.6,175321,0
2017-07-24,5.65,6.2,5.6,5.95,451250,0
2017-07-25,6,6.1,5.7,5.75,305945,0
2017-07-26,5.75,5.85,5.6,5.6,121071,0
2017-07-27,5.7,5.85,5.4,5.45,224609,0
2017-07-28,5.4,5.5,5.2,5.3,267045,0
2017-07-31,5.3,5.4,5.2,5.2,173948,0
2017-08-01,5.25,5.3,4.975,5.1,208782,0
2017-08-02,5.15,5.15,4.85,5,188393,0
2017-08-03,5,5.15,4.4,4.65,321845,0
2017-08-04,4.7,4.95,4.5,4.8,401649,0
2017-08-07,4.8,4.85,4.525,4.55,354211,0
2017-08-08,4.6,4.85,4.275,4.35,267388,0
2017-08-09,4.45,4.85,4.3,4.7,458723,0
2017-08-10,4.75,5.25,4.75,4.85,425918,0
2017-08-11,4.95,5.1,4.85,5.1,210830,0
2017-08-14,5.1,5.35,5,5.1,229163,0
2017-08-15,5.15,5.15,4.65,4.7,185582,0
2017-08-16,4.8,4.95,4.65,4.75,224948,0
2017-08-17,4.7,4.7238,4.4,4.45,311382,0
2017-08-18,4.4,4.75,4.4,4.7,179451,0
2017-08-21,4.65,5.1,4.575,5,776445,0
2017-08-22,5,5.35,4.95,5.3,236865,0
2017-08-23,5.2,5.4169,5.05,5.1,183885,0
2017-08-24,5.15,5.3,4.95,5.25,161486,0
2017-08-25,5.35,5.35,5,5.05,116575,0
2017-08-28,5.1,5.2,4.95,5.05,134925,0
2017-08-29,5.05,5.15,4.85,5,286797,0
2017-08-30,5,5.1,4.9,4.95,141863,0
2017-08-31,5,5.2,4.95,5.15,223640,0
2017-09-01,5.2,5.2,4.85,5.15,169387,0
2017-09-05,5.1,5.3,5.05,5.1,233698,0
2017-09-06,5.1,5.65,5.1,5.35,565456,0
2017-09-07,5.35,5.75,5.2,5.65,341077,0
2017-09-08,5.7,5.7,5.35,5.65,183755,0
2017-09-11,5.7,5.95,5.555,5.7,225201,0
2017-09-12,5.7,5.775,5.2,5.35,326195,0
2017-09-13,5.35,5.5,5.25,5.45,164321,0
2017-09-14,5.45,5.55,5.3,5.35,133867,0
2017-09-15,5.4,5.45,5.25,5.3,542946,0
2017-09-18,5.35,5.75,5.3,5.55,381705,0
2017-09-19,5.6,5.65,5.45,5.6,133937,0
2017-09-20,5.6,5.75,5.4,5.45,203960,0
2017-09-21,5.5,5.5,5.305,5.4,107917,0
2017-09-22,5.35,5.404,5.25,5.3,133201,0
2017-09-25,5.3,5.55,5.295,5.3,219246,0
2017-09-26,5.4,5.4,4.75,5.3,384914,0
2017-09-27,5.3,5.65,5.05,5.6,274158,0
2017-09-28,5.7,5.7,5.4,5.55,132596,0
2017-09-29,5.6,5.65,5.45,5.6,138247,0
2017-10-02,5.7,6.4,5.6,6.4,483037,0
2017-10-03,6.35,6.5,5.75,5.95,437647,0
2017-10-04,6.05,6.1,5.9,6.05,169127,0
2017-10-05,6.05,6.15,5.8,5.9,181580,0
2017-10-06,5.85,5.975,5.55,5.65,188308,0
2017-10-09,5.65,5.75,5.45,5.5,278078,0
2017-10-10,5.55,5.65,5.2,5.4,322516,0
2017-10-11,5.4,5.6,5.25,5.4,2566288,0
2017-10-12,7.95,8.65,7.3,7.8,26130689,0
2017-10-13,7.55,7.75,7.2,7.275,3027115,0
2017-10-16,7.35,7.5,6.25,6.4,2412788,0
2017-10-17,6.7,6.745,5.45,5.5,2723974,0
2017-10-18,5.625,5.95,5.35,5.4,1861016,0
2017-10-19,5.45,5.8,5.3,5.7,1039537,0
2017-10-20,5.8,5.8,5.45,5.5,443640,0
2017-10-23,5.5,5.6,5.15,5.25,885039,0
2017-10-24,5.2,5.35,5,5.1,699812,0
2017-10-25,5.1,5.25,5.05,5.15,388653,0
2017-10-26,5.1,5.15,4.75,4.85,637279,0
2017-10-27,4.8,5.05,4.75,5.05,543239,0
2017-10-30,5,5.25,5,5.05,550156,0
2017-10-31,5.05,5.45,5.05,5.35,455345,0
2017-11-01,5.4,5.55,5.1,5.4,535322,0
2017-11-02,5.5,5.85,5.45,5.75,592300,0
2017-11-03,5.85,5.9,5.6,5.8,332935,0
2017-11-06,5.7,5.85,5.4,5.5,516418,0
2017-11-07,5.65,5.85,5.45,5.6,546123,0
2017-11-08,5.7,5.7,5.55,5.65,271746,0
2017-11-09,5.6,5.8,5.45,5.75,293925,0
2017-11-10,5.7,5.75,5.405,5.75,441075,0
