Date,Open,High,Low,Close,Volume,OpenInt
2014-04-10,71,76.6,65,68.5,98476,0
2014-04-11,64.9,70,61,68.5,15044,0
2014-04-14,70.9,80.6,67,70.5,3683,0
2014-04-15,68.2,69,65.5,65.6,3531,0
2014-04-16,77.3,77.3,67,68.3,4659,0
2014-04-17,68.5,68.5,62.8,65.5,2490,0
2014-04-21,66.3,73.3,64.2,69.9,5550,0
2014-04-22,67.5,73.89,64.02,71,2752,0
2014-04-23,71,74.8,68,69,13272,0
2014-04-24,69.1,70.8,66.4,67.4,6122,0
2014-04-25,67,71.4,62.8,66.5,3707,0
2014-04-28,66.5,68.4,64.875,67.1,1434,0
2014-04-29,66.8,69.5,66.2,68.1,863,0
2014-04-30,67.5,70.89,67,69.4,3710,0
2014-05-01,70,70,68.2,69.1,1871,0
2014-05-02,70,70.4,66.7,69.4,4734,0
2014-05-05,67.5,68.9,67.5,67.5,643,0
2014-05-06,68.1,70.95,68,68.4,1431,0
2014-05-07,67.1,70.499,67.1,67.4,2714,0
2014-05-08,67.1,67.5,65,66.8,2154,0
2014-05-09,65.1,65.3,64.1,65,1457,0
2014-05-12,64.5,65,62.66,64.1,2464,0
2014-05-13,62.7,71,62.7,64.9,3325,0
2014-05-14,65.1,68.6,63.6,68.6,617,0
2014-05-15,65.9,65.9,64.6,64.6,709,0
2014-05-16,64.6,66.7,64.6,64.6,183,0
2014-05-19,64.565,66.19,64.565,64.9,263,0
2014-05-20,64.5,65,62.6,62.7,639,0
2014-05-21,62.8,65.3,62.6,63.5,2480,0
2014-05-22,62.6,63.899,60.4,62.5,3976,0
2014-05-23,63.43,63.43,50.5,57.1,3929,0
2014-05-27,55.3,69,55.3,57.5,3676,0
2014-05-28,58.9,61.1,54.1,57.3,975,0
2014-05-29,56.6,59,56,56,1306,0
2014-05-30,57.2,57.5,54.7,57.1,1920,0
2014-06-02,59.1,59.1,54.5,56.7,2943,0
2014-06-03,57.3,57.5,55.7,56.9,3686,0
2014-06-04,55.5,57.8,54.4,57.8,2133,0
2014-06-05,56.4,56.6,53.1,55.92,1486,0
2014-06-06,54.9,56,53.7,54.3,1648,0
2014-06-09,56.8,64.75,54,62.55,2627,0
2014-06-10,70,70,63.5,66,2140,0
2014-06-11,69.2,69.2,66,66.1,1598,0
2014-06-12,67.4,69.2,66.001,68.9,2230,0
2014-06-13,69.4,69.4,66.91,69.3,1459,0
2014-06-16,69.2,70,67.52,68.6,2441,0
2014-06-17,69.8,71,67.9,70.35,1891,0
2014-06-18,71,74.5,71,71.4,4278,0
2014-06-19,74.8,74.8,72,72.7,4295,0
2014-06-20,74.7,74.7,58.1,58.1,11435,0
2014-06-23,67.899,67.899,58.4,63.2,8928,0
2014-06-24,60,63.2,55,57.3,6217,0
2014-06-25,55.2,59.96,55.2,56.8,5057,0
2014-06-26,59.9,61,58,58.6,2216,0
2014-06-27,58.6,60,57.9,57.9,1294,0
2014-06-30,58.6,58.75,54.6,58,4613,0
2014-07-01,58,58.001,55,56.2,4458,0
2014-07-02,56.2,56.2,52.5,53.7,3350,0
2014-07-03,54,55.6,50,52.5,5355,0
2014-07-07,51.4,53.699,51.4,52.3,1174,0
2014-07-08,52.2,53,52.2,53,1284,0
2014-07-09,55.5,55.6,53.1,55.2,1558,0
2014-07-10,55.4,56,54.7,56,749,0
2014-07-11,55.8,57.3,55.5,56.7,3299,0
2014-07-14,54.1,55.4,51.1,54.1,1388,0
2014-07-15,55.6,55.8,52,52.4,474,0
2014-07-16,51.6,53.15,51,52.6,544,0
2014-07-17,54.7,54.7,49.8,49.8,3745,0
2014-07-18,50.1,51.5,49.6,50.1,615,0
2014-07-21,51.3,51.4,50,50.2,1516,0
2014-07-22,51.3,52.2,49.1,51.2,1766,0
2014-07-23,51.2,51.2,50.6,51.1,261,0
2014-07-24,52.4,52.65,50.3,50.7,869,0
2014-07-25,50.4,50.45,47.8,48,1107,0
2014-07-28,47.5,47.8,41.045,42.8,3173,0
2014-07-29,48.6,49.978,42.6,44.1,1797,0
2014-07-30,42.9,43.3,40.2,41.6,2873,0
2014-07-31,41.8,42.4,40.3,40.3,2759,0
2014-08-01,40.4,42.5,40.1,40.4,1068,0
2014-08-04,40,40.2,38,39.4,2158,0
2014-08-05,37.8,39.85,33.5,37.2,1781,0
2014-08-06,42.6,42.6,37.2,37.5,731,0
2014-08-07,36.6,37.9,36.5,37.7,963,0
2014-08-08,38.9,39.07,35.9,35.9,896,0
2014-08-11,38.4,38.4,34.5,34.5,1844,0
2014-08-12,34.5,36.3,34,34.6,1936,0
2014-08-13,37.5,47.4,37.5,45.2,6015,0
2014-08-14,49.5,73,46.4,50.7,99176,0
2014-08-15,50.1,56.1,49,50.44,14832,0
2014-08-18,51.2,53.2,49.5,51.5,4242,0
2014-08-19,52.5,52.5,48.001,48.4,8639,0
2014-08-20,49.9,49.9,44.4,44.8,5104,0
2014-08-21,45.5,48,45.45,46.7,1964,0
2014-08-22,46.7,48.9,44,44.9,4233,0
2014-08-25,45.2,45.7,42.5,43,2069,0
2014-08-26,43.2,43.299,39.1,40.7,4274,0
2014-08-27,40.8,41,36.601,40.7,4140,0
2014-08-28,40.5,44.9,39.4,42.9,2007,0
2014-08-29,43.7,46.399,40.1,43.4,3409,0
2014-09-02,41.001,43.674,41.001,42.8,1553,0
2014-09-03,42.1,43.9,39.8,43.4,2593,0
2014-09-04,43.699,43.699,42.5,43.084,1443,0
2014-09-05,43,44.7,41,41.5,2202,0
2014-09-08,42.1,42.1,40.2,41.4,982,0
2014-09-09,42.2,42.499,39.5,40.6,1351,0
2014-09-10,40.3,41,39.81,40.5,1891,0
2014-09-11,40.1,40.1,38.8,39.6,2215,0
2014-09-12,38,41,38,41,1990,0
2014-09-15,41.55,41.55,38.301,39.5,2861,0
2014-09-16,39.1,39.5,37.9,39.2,1051,0
2014-09-17,39.6,42,39,39.9,886,0
2014-09-18,42.399,42.399,38.8,38.8,2321,0
2014-09-19,39.1,39.5,37.61,39.1,2529,0
2014-09-22,40,40,36.1,36.1,5595,0
2014-09-23,37.2,39.7,37.2,37.7,2010,0
2014-09-24,38.3,39.3,35,35,6991,0
2014-09-25,36,38,35.4,35.9,3492,0
2014-09-26,35.1,41.2,35.1,39.4,8613,0
2014-09-29,36.396,40,36.396,39.9,2043,0
2014-09-30,40,42.8,38,42.2,5638,0
2014-10-01,40.3,46.9,40.1,45.2,8367,0
2014-10-02,46.4,49.8,44.9,48.3,2965,0
2014-10-03,47.8,52,47.1,47.4,6520,0
2014-10-06,47.8,50.05,45.201,45.6,819,0
2014-10-07,44.4,45.603,42.5,43.3,1751,0
2014-10-08,43.1,46.8,43,44,1379,0
2014-10-09,43.7,47.7,43,46.3,5138,0
2014-10-10,45.9,48,41.21,47.3,3645,0
2014-10-13,47.4,47.5,40.201,45.7,2806,0
2014-10-14,43.8,46.2,43.4,44.9,1003,0
2014-10-15,43.9,46.2,42,45,645,0
2014-10-16,45,47.5,45,47.5,1194,0
2014-10-17,46.1,47.7,45,47.2,1530,0
2014-10-20,46.9,47.38,44.2,44.9,4213,0
2014-10-21,46,46,40.1,43,5583,0
2014-10-22,43.3,45,41,43.6,4795,0
2014-10-23,43.9,43.9,40.601,41.2,1166,0
2014-10-24,40.5,41.2,39.5,39.6,2268,0
2014-10-27,41.399,41.399,39.934,41.399,23,0
2014-10-28,42.2,42.2,41.2,41.2,1060,0
2014-10-29,41.8,43.8,41.2,43.6,519,0
2014-10-30,42.3,48.5,42.3,47.6,3655,0
2014-10-31,47.2,51,42.49,48.5,7449,0
2014-11-03,50.4,51.5,48.2,49.5,2516,0
2014-11-04,49.4,50.7,48.1,49.9,686,0
2014-11-05,50.69,51.9,49.9,50.99,2886,0
2014-11-06,51,54.6,50.5,54.6,1370,0
2014-11-07,55.5,58.99,52.8,55.1,2646,0
2014-11-10,55.9,59.49,55.86,57.5,1668,0
2014-11-11,55.5,59.5,52.5,57.2,3836,0
2014-11-12,57.7,60.8,56.5,57.1,3653,0
2014-11-13,57.6,60.7,57.6,59.3,1574,0
2014-11-14,59.3,60.8,57.876,60.8,3389,0
2014-11-17,59.3,59.9,55.1,58.2,2053,0
2014-11-18,58,58,53,56.8,2026,0
2014-11-19,56.1,56.1,54.11,55.1,364,0
2014-11-20,55.39,55.39,52.2,52.2,820,0
2014-11-21,52.1,53.9,52.1,52.1,631,0
2014-11-24,50.4,51.75,46.41,49.1,3095,0
2014-11-25,51.1,52.87,49,50.4,739,0
2014-11-28,49.8,57.099,49.8,57.099,81,0
2014-12-01,57.2,58,49.1,51.9,1361,0
2014-12-02,49.101,52.4,49.101,49.2,1579,0
2014-12-03,49,51.899,49,49.4,1554,0
2014-12-04,49.7,49.7,44.6,46.8,1748,0
2014-12-05,46.3,49.3,45,47.775,1232,0
2014-12-08,46.7,47.1,44.415,46,339,0
2014-12-09,44.4,53.3,42,52.6,1324,0
2014-12-10,52,52.3,48,51.3,1771,0
2014-12-11,50,53.7,50,51.7,661,0
2014-12-12,50.1,60,45.561,60,7546,0
2014-12-15,60,64.2,58.1,62.4,3953,0
2014-12-16,60.8,61.8,53.001,61.5,1670,0
2014-12-17,62,64,62,62.1,1660,0
2014-12-18,58.1,63.5,55,62.1,2720,0
2014-12-19,61.8,61.8,58.1,60.1,3907,0
2014-12-22,60.4,61.8,59.1,60.9,322,0
2014-12-23,61.5,64.5,58.015,64.5,2555,0
2014-12-24,64.5,64.5,60.1,64.499,556,0
2014-12-26,64.399,64.5,64.399,64.499,71,0
2014-12-29,62.124,64.5,60.778,64.499,270,0
2014-12-30,64.4,64.4,64.25,64.25,110,0
2014-12-31,64.2,64.2,60.2,62.2,601,0
2015-01-02,62.2,64.3,62.2,64.2,286,0
2015-01-05,64.3,64.3,61.1,63.9,278,0
2015-01-06,70.8,72.9,66.8,67.25,4110,0
2015-01-07,69.6,79.9,68.54,73.8,4328,0
2015-01-08,76.1,82.5,75.999,80.8,6951,0
2015-01-09,80,80.8,75,78.1,2849,0
2015-01-12,80,81.9,75.1,81.9,3122,0
2015-01-13,82.3,82.5,76.1,78.3,3167,0
2015-01-14,76.501,82.4,76.501,80.8,2056,0
2015-01-15,81.2,81.2,75.6,77.6,1688,0
2015-01-16,79,79,75,78.9,987,0
2015-01-20,78.8,80.9,77.2,77.7,954,0
2015-01-21,79.999,79.999,77.5,79.7,1029,0
2015-01-22,77.8,80.3,77.5,80.1,1661,0
2015-01-23,80.4,82.5,79,82.5,2308,0
2015-01-26,82.5,82.5,78.628,80,3627,0
2015-01-27,80,81.8,80,81.3,215,0
2015-01-28,80.86,82.1,78.635,81.1,886,0
2015-01-29,79.3,81.8,79.2,81,967,0
2015-01-30,81.5,81.8,77.2,77.6,800,0
2015-02-02,76,82.4,76,82.3,2059,0
2015-02-03,82.5,82.5,80.101,82.2,3291,0
2015-02-04,80.9,82.4,80.101,81.3,725,0
2015-02-05,82.3,82.5,80.844,81.6,2786,0
2015-02-06,81.3,82.5,81.2,82.4,449,0
2015-02-09,82.5,82.5,81.4,82.4,1941,0
2015-02-10,82.5,82.5,78.4,79,2443,0
2015-02-11,77.2,79.5,72.2,74.9,590,0
2015-02-12,73.8,73.8,65.7,66.8,3233,0
2015-02-13,68.1,70.592,63.5,66.2,2491,0
2015-02-17,63.4,66.9,60.1,62.05,4253,0
2015-02-18,60.9,61,56.8,59.8,3873,0
2015-02-19,58.7,69.885,58.7,63.3,1052,0
2015-02-20,63.3,68,63.101,66.3,1653,0
2015-02-23,68.39,81.399,68.39,78.4,6029,0
2015-02-24,79.5,82.5,77.001,79.8,3283,0
2015-02-25,77.1,84.399,76.935,81.7,2069,0
2015-02-26,82.4,82.5,80.5,81,876,0
2015-02-27,81.601,83.45,79.1,82.3,3275,0
2015-03-02,82,82.4,79.5,82.4,1460,0
2015-03-03,84.6,84.6,74.6,75.8,2310,0
2015-03-04,75.3,80.2,68.8,80.2,910,0
2015-03-05,80.5,82,78.5,79.8,2380,0
2015-03-06,79.4,81.6,78,81.2,2050,0
2015-03-09,80,82.5,79.1,81.4,940,0
2015-03-10,79.5,81,78.5,80.9,530,0
2015-03-11,82.5,82.6,79.3,79.8,2240,0
2015-03-12,79.3,81.4,79.3,79.9,670,0
2015-03-13,81.7,81.7,79.2,80.2,790,0
2015-03-16,79.5,82.4,79.4,80.2,1460,0
2015-03-17,81.1,82.5,81,82.2,2110,0
2015-03-18,82.5,97,82.4,92.3,38280,0
2015-03-19,95.6,108.7,89.4,106.6,35220,0
2015-03-20,105.2,106,98.4,102.5,24070,0
2015-03-23,100.1,102.3,97.1,98.4,17800,0
2015-03-24,97.9,100,96.3,99,5170,0
2015-03-25,98.3,98.9,93.1,95.8,5480,0
2015-03-26,95,100,90,99.8,6030,0
2015-03-27,100,102.8,94.5,97.3,11530,0
2015-03-30,96.6,97.1,90.9,95,5670,0
2015-03-31,92.4,92.5,88,90.1,8510,0
2015-04-01,88.3,92.4,73.1,80.5,14080,0
2015-04-02,77.4,80.2,70.3,72.5,17960,0
2015-04-06,75,75,64.6,65,30640,0
2015-04-07,66,66.1,61.8,61.8,225540,0
2015-04-08,62.6,66.4,62.6,64.4,70020,0
2015-04-09,65,66.5,63.3,63.9,27723,0
2015-04-10,65,67.1,64,65.9,33130,0
2015-04-13,68.1,68.5,65,67.2,40070,0
2015-04-14,67.2,67.8,64.2,64.4,34690,0
2015-04-15,64.7,66.7,64,64.4,17845,0
2015-04-16,64.9,65.9,62.5,63.2,20684,0
2015-04-17,63.5,64.4,60.9,60.9,35340,0
2015-04-20,61.2,62.4,56.6,59,32065,0
2015-04-21,58.7,62.7,57.1,61.9,27400,0
2015-04-22,62.7,64.1,59.4,59.9,23566,0
2015-04-23,59.5,62.9,58.7,62,25320,0
2015-04-24,62,63.9,60.5,62.7,22190,0
2015-04-27,62.4,63.7,59,59.4,31960,0
2015-04-28,64.9,65.3,59.1,60.6,32940,0
2015-04-29,60.5,61.8,59.5,59.9,20480,0
2015-04-30,60,61,58.8,59.6,36480,0
2015-05-01,59.7,60.6,58.8,59.8,18600,0
2015-05-04,59.8,62.7,59.2,60,11040,0
2015-05-05,60,61.5,59.5,61.3,7460,0
2015-05-06,61.5,62.1,59.7,60.3,9642,0
2015-05-07,62,62,58.6,60.9,13398,0
2015-05-08,61.4,61.6,60.2,60.9,10050,0
2015-05-11,61,62.8,60.4,61,13910,0
2015-05-12,60.2,63.8,60.2,63.2,15036,0
2015-05-13,63.5,65.8,62.2,62.9,16500,0
2015-05-14,62.7,65.1,58.3,60.6,14210,0
2015-05-15,60.2,62.48,59,61.5,30296,0
2015-05-18,62.3,64.044,61.6,63.7,15623,0
2015-05-19,63,64.2,60,61.3,15390,0
2015-05-20,61.1,61.9,59.6,61.5,11920,0
2015-05-21,61.9,62.8,60,60.7,12370,0
2015-05-22,61.7,67,59.5,60.8,59480,0
2015-05-26,65.7,66,58.8,59.5,153617,0
2015-05-27,59.9,60.2,58.1,58.9,27610,0
2015-05-28,58.8,59.9,56.8,59.3,23425,0
2015-05-29,59.6,59.9,58.1,59.5,14530,0
2015-06-01,60.2,60.2,57,57.5,21540,0
2015-06-02,56.8,57.041,49,50.2,65258,0
2015-06-03,50,51.5,47.1,50.1,40490,0
2015-06-04,50.1,50.3,47.9,47.9,16500,0
2015-06-05,47,51,46,48.3,23530,0
2015-06-08,48,49.9,46.4,46.5,13310,0
2015-06-09,47,48.6,46.2,47.5,10793,0
2015-06-10,47.3,48.3,46.5,47.1,11239,0
2015-06-11,47.1,48.1,46.3,47.4,10666,0
2015-06-12,48.4,48.4,46.8,47,6340,0
2015-06-15,46.8,46.9,45.6,46.1,14530,0
2015-06-16,45.6,47.5,45.6,46.1,6800,0
2015-06-17,46.1,47.5,46.1,46.3,6510,0
2015-06-18,46.3,47.9,46,46.1,10610,0
2015-06-19,46.6,47.8,46,46,11900,0
2015-06-22,46.4,48,46.1,46.8,13490,0
2015-06-23,46.6,48.89,46.6,46.9,12414,0
2015-06-24,47.1,49.2,47.1,47.8,6040,0
2015-06-25,48.3,49.7,47.3,48.8,11410,0
2015-06-26,48.5,49.4,47.4,47.8,16160,0
2015-06-29,47.3,47.3,42.5,44,26530,0
2015-06-30,46.3,46.3,43.201,46,6459,0
2015-07-01,46.3,46.3,43.1,43.8,9100,0
2015-07-02,43.5,44.4,43.5,44.4,3320,0
2015-07-06,43.4,46.4,43.1,46,6560,0
2015-07-07,46.3,47.5,44.8,46.5,9990,0
2015-07-08,46.1,46.5,43.4,44.4,11400,0
2015-07-09,45,45,43.4,44,6660,0
2015-07-10,45,45.5,44.5,45.2,5770,0
2015-07-13,45.7,46.3,44.2,44.9,7790,0
2015-07-14,45.2,45.34,43.999,45.2,12192,0
2015-07-15,45.1,45.5,43,44,12106,0
2015-07-16,43.9,45.4,43.3,44.8,9230,0
2015-07-17,44.8,45.5,43.5,45.3,5830,0
2015-07-20,45.1,46,43.1,43.3,6380,0
2015-07-21,44,44,42.5,42.6,3740,0
2015-07-22,42.5,42.5,41,42,5870,0
2015-07-23,41.7,43.1,41.7,42.4,4490,0
2015-07-24,42.2,42.7,41.4,41.4,5880,0
2015-07-27,40.8,40.8,38.5,39.2,7180,0
2015-07-28,43,43,37.9,42,3420,0
2015-07-29,42.1,42.1,39.5,41,2750,0
2015-07-30,40.5,42.9,39.7,39.7,7690,0
2015-07-31,41.6,41.7,40,40.4,1210,0
2015-08-03,40.3,41.5,39.6,39.6,3559,0
2015-08-04,41.6,43.7,39.6,40.7,2120,0
2015-08-05,40.7,41,39.1,39.5,3360,0
2015-08-06,40,43.899,37.7,38.2,4118,0
2015-08-07,40.2,40.2,35,39.4,4430,0
2015-08-10,39.4,41.6,35.3,39.2,4050,0
2015-08-11,38.6,38.7,38,38.1,1248,0
2015-08-12,38.1,38.7,36.2,37.6,3690,0
2015-08-13,37.8,38.5,36.2,36.2,2510,0
2015-08-14,36.1,36.7,34.8,36,5940,0
2015-08-17,28,35.1,27.7,34.9,17260,0
2015-08-18,34.6,35.9,34.5,35.3,3910,0
2015-08-19,35.1,35.1,33.7,34.2,1500,0
2015-08-20,33.6,35.8,31.9,33.6,1610,0
2015-08-21,33.5,36.2,32.6,34.2,4710,0
2015-08-24,33,35,30.4,33.6,10094,0
2015-08-25,34.5,35,32.3,33.4,6750,0
2015-08-26,34.1,36.7,33,35,3980,0
2015-08-27,34.1,36.6,34.1,35.3,2770,0
2015-08-28,36.5,38,36.5,37.8,9320,0
2015-08-31,38.7,41.2,37.9,40.3,11480,0
2015-09-01,40,43.2,38.4,43.2,8700,0
2015-09-02,43.5,43.5,41.4,42.2,2650,0
2015-09-03,42.7,43.5,41.5,42,4150,0
2015-09-04,41.2,42.2,41.2,42.1,2580,0
2015-09-08,42.6,44.3,42,44,4550,0
2015-09-09,44.4,46.8,44.4,46.5,7210,0
2015-09-10,46.5,49.2,45.2,48.8,9850,0
2015-09-11,48.3,49,46.2,47,15120,0
2015-09-14,47.1,48.9,47.1,48.7,9550,0
2015-09-15,48.9,50,48,48.7,4070,0
2015-09-16,48.8,48.8,48,48.6,3600,0
2015-09-17,48.6,49.4,48.5,49,2390,0
2015-09-18,48.6,50.3,48.5,50.3,4300,0
2015-09-21,50.5,51.7,50.2,51,7190,0
2015-09-22,52,52,48,48.2,8770,0
2015-09-23,48.5,49.4,47.5,48,5250,0
2015-09-24,47.6,51.099,43.7,49.6,14606,0
2015-09-25,49.5,49.7,44.1,45.1,4390,0
2015-09-28,45.3,45.3,42,42.2,7650,0
2015-09-29,40.6,41.5,33.3,34.7,13610,0
2015-09-30,38.4,38.4,35.2,36.6,4800,0
2015-10-01,36.6,38.1,34.8,37.7,6690,0
2015-10-02,37.4,40,36.8,39.9,5970,0
2015-10-05,40,43,39.3,39.5,8460,0
2015-10-06,39.5,39.9,37.2,38,7690,0
2015-10-07,38.1,40.6,35,35.7,59580,0
2015-10-08,35.4,36.9,33.5,35.8,20280,0
2015-10-09,35.8,36.5,34.6,36.5,9550,0
2015-10-12,36.5,37.5,35,35.5,3317,0
2015-10-13,35.4,35.5,34.2,34.3,8120,0
2015-10-14,34.8,34.8,33.7,34.5,2750,0
2015-10-15,34.7,35.9,34.6,35.9,5560,0
2015-10-16,35.8,36.6,35,36,2730,0
2015-10-19,36,36.7,34.2,34.5,2930,0
2015-10-20,34.3,36.3,34,36,5785,0
2015-10-21,36.2,36.2,33.4,33.7,6080,0
2015-10-22,33.7,34.5,33.5,33.7,1790,0
2015-10-23,34.1,35.7,33.5,34.7,3030,0
2015-10-26,34.3,34.7,33.3,33.6,1940,0
2015-10-27,33.3,37.2,33,36.6,6480,0
2015-10-28,36.6,38.9,33.5,38.9,4870,0
2015-10-29,38.8,39.3,37.8,39.3,3920,0
2015-10-30,39.2,39.3,35.5,36.5,4570,0
2015-11-02,36.3,38.9,36,38.8,2522,0
2015-11-03,38.1,38.4,37,38.4,2060,0
2015-11-04,38.2,38.2,35.5,36.9,4731,0
2015-11-05,36.4,36.4,34.3,35.2,3890,0
2015-11-06,34.5,34.8,33.1,34.8,1360,0
2015-11-09,34.4,35.4,33.2,34.8,1805,0
2015-11-10,34.5,34.5,33.3,33.9,2320,0
2015-11-11,34.2,34.2,32.2,32.4,2280,0
2015-11-12,32,32.4,31.4,31.7,1880,0
2015-11-13,31.5,36.9,31.2,33.7,7990,0
2015-11-16,33.9,33.9,31.5,33,4000,0
2015-11-17,33.3,34.8,28.9,29.6,13740,0
2015-11-18,29.7,33,29.4,31.9,7090,0
2015-11-19,32.5,32.8,30.5,31.7,6220,0
2015-11-20,31,32,31,32,2550,0
2015-11-23,31,33.1,30.9,32.8,4300,0
2015-11-24,32.5,33.7,32,33.1,3870,0
2015-11-25,33.1,34.1,33.1,33.6,4370,0
2015-11-27,33.2,33.2,32.5,32.5,5290,0
2015-11-30,32.2,33.6,31.8,32.4,6080,0
2015-12-01,32.7,34.4,32.4,32.9,1793,0
2015-12-02,32.6,34.8,32.6,34.7,3714,0
2015-12-03,34.8,39.1,34.799,36.8,19542,0
2015-12-04,37.1,37.5,34.7,35.2,3670,0
2015-12-07,35.6,35.6,32.2,32.4,6360,0
2015-12-08,32.4,33.05,31.6,32.5,4244,0
2015-12-09,32.4,33,30.6,30.9,6150,0
2015-12-10,31.9,32.1,30.9,32.1,2710,0
2015-12-11,31.7,32.1,30.6,30.7,24870,0
2015-12-14,30.8,32.8,30,30.5,3766,0
2015-12-15,30.7,32.1,30.3,31.8,3530,0
2015-12-16,32,33.5,31.5,33.5,1600,0
2015-12-17,33.4,39.9,33.4,36.9,25360,0
2015-12-18,37,39.1,36.4,37.8,3840,0
2015-12-21,37.5,37.9,36.8,36.9,3720,0
2015-12-22,37.8,38,33.6,34.9,3873,0
2015-12-23,34.8,37.6,34.8,37.1,4500,0
2015-12-24,37.1,37.4,37.1,37.3,382,0
2015-12-28,37,37.8,35.2,36.1,3522,0
2015-12-29,35.8,35.888,33.173,33.6,7324,0
2015-12-30,33,33.09,29.7,29.8,29128,0
2015-12-31,30.4,31.2,27.8,28,64150,0
2016-01-04,29.4,30.8,28.5,30.4,14918,0
2016-01-05,30.1,30.9,29,30.4,3199,0
2016-01-06,30.6,31.3,29.6,29.8,8812,0
2016-01-07,29.6,29.7,28.2,28.5,8265,0
2016-01-08,28.4,29.643,28.2,28.7,5370,0
2016-01-11,29.1,29.4,27.901,28.7,6660,0
2016-01-12,29.3,30,28,28.001,7756,0
2016-01-13,27.7,28.039,24.6,25.503,10844,0
2016-01-14,25.71,27,25.501,25.8,8395,0
2016-01-15,25.3,25.65,22.8,24.1,7209,0
2016-01-19,24.8,25.6,23,23.9,4780,0
2016-01-20,23.5,24.3,21.9,23.6,8247,0
2016-01-21,23.5,23.9,22,22,11290,0
2016-01-22,22.4,23.952,22.2,23.9,12182,0
2016-01-25,24,24.3,22.6,23.4,6092,0
2016-01-26,23.6,25.1,22.001,24.9,3082,0
2016-01-27,24.9,26.1,24.1,24.4,7105,0
2016-01-28,24.6,24.7,23.481,23.7,3272,0
2016-01-29,23.5,24.5,23.5,24.1,1621,0
2016-02-01,24.4,24.45,23.3,23.7,7613,0
2016-02-02,24,26.204,22.5,23,16057,0
2016-02-03,23.3,23.3,22.2,22.7,3270,0
2016-02-04,22.7,23.5,22.6,23.3,1911,0
2016-02-05,23,23.9,22.6,22.9,2875,0
2016-02-08,22.3,22.6,20.2,20.5,9932,0
2016-02-09,20.2,21.73,20.2,20.5,6285,0
2016-02-10,20.7,21.4,20.1,20.4,6263,0
2016-02-11,20,20.5,19.5,19.9,4258,0
2016-02-12,20,20.6,18.2,19.5,6361,0
2016-02-16,19.6,20.917,19.5,20.3,7786,0
2016-02-17,20.4,21.4,20.4,21,3317,0
2016-02-18,20.9,21.23,20.5,20.8,3088,0
2016-02-19,21,21,20.3,20.6,2333,0
2016-02-22,21,21,20.7,20.9,5306,0
2016-02-23,20.8,21.6,20.6,20.7,3584,0
2016-02-24,20.7,20.83,19,19.2,6671,0
2016-02-25,19.5,20,19.2,19.3,3144,0
2016-02-26,19.651,20.29,19.1,19.7,3036,0
2016-02-29,19.63,19.852,19.1,19.5,1609,0
2016-03-01,19.9,19.9,19.4,19.85,3979,0
2016-03-02,20.1,20.2,19.76,20.2,10683,0
2016-03-03,20.5,23.7,20.5,23.5,13124,0
2016-03-04,23.7,25.226,21.9,24.1,9348,0
2016-03-07,24.2,24.3,23.512,23.8,3189,0
2016-03-08,23.2,23.6,22,22.1,3144,0
2016-03-09,22.1,22.1,21.1,21.7,2571,0
2016-03-10,21.7,22.6,21.7,21.7,2890,0
2016-03-11,22.4,22.7,21.7,22,3026,0
2016-03-14,22,23,21.7,23,3317,0
2016-03-15,23.1,23.4,21.5,21.5,4376,0
2016-03-16,21.5,22.399,21.5,22,6178,0
2016-03-17,21.59,21.7,20,21.3,5561,0
2016-03-18,21.4,24.5,21,24.1,10696,0
2016-03-21,24.5,25,24.1,24.3,5993,0
2016-03-22,24.4,25.3,23.845,25.2,10753,0
2016-03-23,34.8,36.2,27.37,28.2,342988,0
2016-03-24,28.3,28.5,26.2,27.2,25522,0
2016-03-28,27,27.733,25.5,25.7,16191,0
2016-03-29,25.5,26.7,25,26,14631,0
2016-03-30,25.9,28.34,25.9,26.7,8769,0
2016-03-31,27,27.6,26.7,27.1,7009,0
2016-04-01,27,30.7,26.811,29.4,62277,0
2016-04-04,29.7,30.9,29.7,29.9,50583,0
2016-04-05,30.1,31.1,30,30.9,16358,0
2016-04-06,31.2,32.3,31,32,54624,0
2016-04-07,31.9,32.5,30,31.7,41167,0
2016-04-08,32,32.3,30.7,31.799,11494,0
2016-04-11,31.7,33,31.5,32,21937,0
2016-04-12,32.6,33,31.6,31.8,9130,0
2016-04-13,31.6,32.7,31.2,32.2,7760,0
2016-04-14,31.9,33.6,31.5,32.9,20416,0
2016-04-15,33,33.899,32.5,33,12354,0
2016-04-18,33,34,31.6,33.1,14967,0
2016-04-19,34,37.4,33.5,36.1,74994,0
2016-04-20,37.5,39.7,37.2,39.7,42984,0
2016-04-21,40,43.3,39.17,40.5,41035,0
2016-04-22,40.2,41.499,35,39.7,47422,0
2016-04-25,40.3,40.3,38,38.5,14443,0
2016-04-26,38.5,38.65,35.2,36.4,36307,0
2016-04-27,36.1,36.8,35.2,35.8,11683,0
2016-04-28,35.9,36.5,35.1,35.5,10987,0
2016-04-29,35.2,35.618,31.8,32.8,26883,0
2016-05-02,32.5,32.501,30.05,31,17070,0
2016-05-03,30.6,31.9,26.3,26.7,39973,0
2016-05-04,26.5,27.166,25,25,17826,0
2016-05-05,25.4,25.4,23.1,24,18544,0
2016-05-06,23.5,25,23.1,23.4,8492,0
2016-05-09,23.6,25.007,23.5,24.2,7428,0
2016-05-10,24,25.099,24,24.4,6878,0
2016-05-11,24.5,26,23.1,23.7,14743,0
2016-05-12,23.8,23.8,20.7,20.7,9735,0
2016-05-13,20.8,22.464,20.5,21.9,9041,0
2016-05-16,22,23.9,22,22.9,9078,0
2016-05-17,23,23.799,22.5,22.9,3004,0
2016-05-18,22.9,24.1,22.5,23.6,4355,0
2016-05-19,24.1,25.5,23.001,23.6,9936,0
2016-05-20,23.7,24.799,22.5,23,10591,0
2016-05-23,22.9,24.4,22.1,23.4,8176,0
2016-05-24,23.7,24.5,23.3,24,11295,0
2016-05-25,24,24.5,23.601,24,3825,0
2016-05-26,23.7,24.5,23.5,23.7,1840,0
2016-05-27,23.9,23.9,23.2,23.7,4892,0
2016-05-31,23.7,24.3,23.2,24.2,11047,0
2016-06-01,24.4,25.5,23.9,25.3,9892,0
2016-06-02,25.4,26,24.905,25.1,5156,0
2016-06-03,25.4,26.5,23.95,24.3,9063,0
2016-06-06,24.3,25.4,22.2,23.4,14552,0
2016-06-07,23.4,24.1,22.2,23.2,3759,0
2016-06-08,23.2,24.1,23.2,23.5,6574,0
2016-06-09,23.4,23.8,22.5,23,8243,0
2016-06-10,23,23.4,22.9,23.199,8781,0
2016-06-13,23.2,24,22.2,22.5,17841,0
2016-06-14,22.8,26.7,21.2,21.6,26385,0
2016-06-15,21.8,22.25,21.5,21.7,2904,0
2016-06-16,21.7,21.7,20.404,21.2,6601,0
2016-06-17,20.5,21.7,20.5,21,6425,0
2016-06-20,21.5,22.2,20.8,21.2,4372,0
2016-06-21,21.4,21.8,20.4,20.7,12797,0
2016-06-22,20.8,21.35,20.4,20.8,3519,0
2016-06-23,20.7,21.6,20.484,21.4,3630,0
2016-06-24,20.4,20.9,20.4,20.7,2074,0
2016-06-27,20.2,20.7,19.4,20.2,9465,0
2016-06-28,21.2,23.2,20.5,21.3,14344,0
2016-06-29,21.5,22.4,20.5,20.6,7027,0
2016-06-30,20.9,21.8,20.641,21.2,4221,0
2016-07-01,21.5,22.95,21,21.8,4414,0
2016-07-05,21.5,22,21.2,21.5,4922,0
2016-07-06,21.5,22.7,21.5,22.3,3694,0
2016-07-07,22,24.03,21.9,22.3,6193,0
2016-07-08,22.4,23.2,22.4,22.5,2097,0
2016-07-11,22.8,23.1,21.5,21.751,7149,0
2016-07-12,21,22.199,21,21.5,11579,0
2016-07-13,21.6,22,20.8,21.3,12602,0
2016-07-14,21.8,21.8,20.8,20.9,3273,0
2016-07-15,21,25.2,20.9,22.8,38102,0
2016-07-18,22.8,24.29,22.56,22.8,7752,0
2016-07-19,25.8,30.9,25.2,29.6,312105,0
2016-07-20,31.6,33.7,29,32.1,226654,0
2016-07-21,32.4,32.5,27.6,28.6,75864,0
2016-07-22,28.6,30.7,28.01,29.5,19808,0
2016-07-25,29.6,29.6,26.899,27.4,28319,0
2016-07-26,27,27.9,25.3,27.2,26748,0
2016-07-27,27.5,29.1,26.7,28.5,14457,0
2016-07-28,28.3,29.5,26.6,27.5,11001,0
2016-07-29,28.1,29.7,26.7,28.9,13728,0
2016-08-01,29.2,29.7,28.608,28.9,7490,0
2016-08-02,28.9,29,25.8,28.2,37636,0
2016-08-03,28.4,29.2,27.664,28.8,10759,0
2016-08-04,28.9,31.2,28.8,29.1,21869,0
2016-08-05,30.6,31.011,28,28,22250,0
2016-08-08,28.3,28.5,27.4,28,8288,0
2016-08-09,28.1,28.9,27.8,28.6,9687,0
2016-08-10,28.3,29.5,27.9,28.499,10759,0
2016-08-11,28.5,29.4,28,29.1,10773,0
2016-08-12,29.3,30.7,29.147,29.9,17670,0
2016-08-15,29.9,30.7,28,28.899,24817,0
2016-08-16,28.9,28.9,28.2,28.6,4099,0
2016-08-17,28.5,28.5,26.2,27.4,14922,0
2016-08-18,10.2,13.8,9.5,11.9,1261422,0
2016-08-19,11.8,12.3,11.2,11.5,192576,0
2016-08-22,11.6,12,11.2,11.4,83913,0
2016-08-23,11.3,11.8,11,11.2,86066,0
2016-08-24,11.1,11.3,10.999,11.2,75045,0
2016-08-25,11.2,11.4,10.9,11.1,41087,0
2016-08-26,11.2,11.4,10.5,10.5,48250,0
2016-08-29,10.4,10.799,10.2,10.3,33367,0
2016-08-30,10.1,10.7,10.1,10.1,21178,0
2016-08-31,10.2,10.5,10.1,10.2,45714,0
2016-09-01,10.2,10.4,10.1,10.2,32839,0
2016-09-02,10.2,10.3,10.1,10.2,12408,0
2016-09-06,10.3,10.8,10.2,10.8,26620,0
2016-09-07,11.2,11.2,10.2,10.4,27144,0
2016-09-08,10.4,10.9,10.3,10.7,21402,0
2016-09-09,10.7,10.8,10.2,10.3,23424,0
2016-09-12,10.2,10.6,10.2,10.5,13815,0
2016-09-13,10.5,10.6,10.2,10.2,13348,0
2016-09-14,10.3,10.3,9.8,10,26065,0
2016-09-15,10,10.1,9.865,9.902,13073,0
2016-09-16,10,10.082,9.503,9.7,37366,0
2016-09-19,9.8,9.9,9.306,9.429,61998,0
2016-09-20,9.4,9.629,9.2,9.5,14810,0
2016-09-21,9.5,9.508,9.392,9.499,10653,0
2016-09-22,9.4,9.688,9.3,9.403,17289,0
2016-09-23,9.5,9.5,9.4,9.451,12423,0
2016-09-26,9.8,11.4,9.45,10.6,172736,0
2016-09-27,11.4,11.4,10.2,10.4,75508,0
2016-09-28,10.3,10.8,10.11,10.4,27301,0
2016-09-29,10.4,10.652,10,10.1,39739,0
2016-09-30,10.1,10.5,9.7,10.47,24702,0
2016-10-03,10.5,10.8,10.1,10.2,22825,0
2016-10-04,10.3,10.7,10,10.1,72094,0
2016-10-05,10.2,10.5,9.9,10,36367,0
2016-10-06,10.5,10.5,9.701,9.997,38676,0
2016-10-07,10.1,10.2,9.7,9.826,43736,0
2016-10-10,9.8,10,8.43,9.086,69328,0
2016-10-11,8.6,8.899,7.7,8.29,85067,0
2016-10-12,8.3,8.912,8.15,8.293,24853,0
2016-10-13,8.293,8.294,7.5,7.801,19658,0
2016-10-14,7.7,8,7.5,7.559,17356,0
2016-10-17,7.592,7.6,6.8,6.976,47227,0
2016-10-18,6.95,7,6.7,6.808,31120,0
2016-10-19,11.9,12,9.015,9.4,1610074,0
2016-10-20,9.997,10.2,9.1,9.151,170768,0
2016-10-21,9.65,9.65,9.11,9.444,93092,0
2016-10-24,10,10,8.8,9.1,96616,0
2016-10-25,9.2,9.2,8.5,8.754,49579,0
2016-10-26,8.739,8.8,8.329,8.604,21901,0
2016-10-27,8.6,8.654,8.38,8.38,18321,0
2016-10-28,8.247,8.557,8,8,31309,0
2016-10-31,8,8.549,7.8,7.974,20820,0
2016-11-01,8,8.099,7.4,7.459,43513,0
2016-11-02,7.058,7.515,7.058,7.303,43543,0
2016-11-03,7.498,7.5,6.8,6.85,31981,0
2016-11-04,6.9,7.2,6.6,6.607,34005,0
2016-11-07,7,7.101,6.534,6.981,27828,0
2016-11-08,7,7.2,6.303,7,83221,0
2016-11-09,7,7.3,6.8,7.299,30123,0
2016-11-10,7.7,8.153,7.414,8.1,50985,0
2016-11-11,8.4,8.5,7.8,8.3,20536,0
2016-11-14,8.458,8.8,8.02,8.3,12551,0
2016-11-15,8.309,8.309,7.7,8.1,18684,0
2016-11-16,8.093,8.199,7.601,7.9,23922,0
2016-11-17,7.9,8.4,7.32,7.729,36113,0
2016-11-18,7.4,7.92,7.3,7.493,15180,0
2016-11-21,7.5,7.918,7.5,7.9,26123,0
2016-11-22,7.6,8,7.5,7.561,13320,0
2016-11-23,7.8,7.899,7.05,7.467,14561,0
2016-11-25,7.2,7.523,7.1,7.3,9551,0
2016-11-28,7.236,7.5,6.428,7,21499,0
2016-11-29,7.041,7.239,6.722,7.063,14894,0
2016-11-30,6.944,7.1,6.666,6.76,25822,0
2016-12-01,6.8,7.357,6.766,6.8,15262,0
2016-12-02,6.802,7.295,6.802,7.069,13576,0
2016-12-05,7.2,7.75,7.1,7.6,36135,0
2016-12-06,7.74,7.74,7.491,7.679,15579,0
2016-12-07,7.727,8.2,7.6,8.1,26245,0
2016-12-08,8.163,8.2,7.2,7.5,15993,0
2016-12-09,7.35,7.969,7.35,7.8,27671,0
2016-12-12,7.87,7.87,7.41,7.595,14840,0
2016-12-13,7.614,7.87,7.4,7.8,28345,0
2016-12-14,7.8,7.8,7.401,7.599,11707,0
2016-12-15,7.672,7.672,7.3,7.499,23897,0
2016-12-16,7.5,7.8,7.4355,7.6,12671,0
2016-12-19,7.7,7.97,7.63,7.831,24166,0
2016-12-20,7.8,7.87,7.6,7.6,14933,0
2016-12-21,7.6,8.5,7.3,7.898,93736,0
2016-12-22,7.839,8,7.527,7.701,18523,0
2016-12-23,7.657,7.998,7.5,7.541,15515,0
2016-12-27,7.6,8.5,7.4,8.303,98636,0
2016-12-28,8.4,8.42,7.618,7.999,31790,0
2016-12-29,7.904,7.953,7.43,7.495,28875,0
2016-12-30,7.5,7.5,7,7.082,34691,0
2017-01-03,7.248,7.8,7.202,7.7,15340,0
2017-01-04,7.736,8.27,7.7,8.259,42463,0
2017-01-05,8,8.261,8,8.2,21821,0
2017-01-06,8.2,9.2,8.107,8.2,208869,0
2017-01-09,8.459,8.816,8.2,8.262,37062,0
2017-01-10,8.2,8.45,7.9,8.33,39333,0
2017-01-11,8.395,8.4,7.9,8,18359,0
2017-01-12,8.3,8.45,7.8,8.39,22053,0
2017-01-13,8.455,8.49,8.3,8.45,11787,0
2017-01-17,8.445,8.5,8.145,8.286,12351,0
2017-01-18,8.128,8.292,8,8.015,11314,0
2017-01-19,8.1,8.199,7.66,7.7,31279,0
2017-01-20,7.9,7.9,7.51,7.659,18584,0
2017-01-23,7.677,8,7.6,7.683,15616,0
2017-01-24,7.696,8,7.659,7.905,17509,0
2017-01-25,7.938,7.995,7.7,7.88,14626,0
2017-01-26,7.88,7.898,7.611,7.8,14673,0
2017-01-27,8.1,8.238,7.803,7.919,12716,0
2017-01-30,8.04,8.1,7.701,7.9,12049,0
2017-01-31,7.8,8.1,7.68,8.1,18107,0
2017-02-01,9.13,9.23,8.001,8.38,118312,0
2017-02-02,8.4,9.31,8.4,9.31,197018,0
2017-02-03,11.1,16.8,11.1,13,3427500,0
2017-02-06,14.4,14.9,11.2,12.1,858443,0
2017-02-07,11.4,12.2,10.7,11.6,247163,0
2017-02-08,11.3,13.5,10.5,13.3,330428,0
2017-02-09,12.5,13.1,11.9,12.3,134350,0
2017-02-10,12.3,13.4,12.3,13,152802,0
2017-02-13,13.3,15.6,12.7,15.4,547387,0
2017-02-14,14.7,15.9,13.7,14.4,315470,0
2017-02-15,14,14.3,13.2,14.1,109145,0
2017-02-16,14.2,14.3,13.6,14.1,105634,0
2017-02-17,13.7,14.4,13.5,14.1,74120,0
2017-02-21,14,14,13,13.5,80240,0
2017-02-22,13.3,13.55,12.4,12.7,102911,0
2017-02-23,12.4,12.4,11.7,12.2,71899,0
2017-02-24,11.9,12.8,11.9,12.5,74100,0
2017-02-27,12.5,14,12.5,13.6,80554,0
2017-02-28,13.9,13.9,12.9,13.1,52617,0
2017-03-01,13.6,13.8,12.9,13.3,58059,0
2017-03-02,13.3,13.7,13.1,13.4,62320,0
2017-03-03,13.5,14.8,13.2,13.8,99581,0
2017-03-06,14.3,14.3,13.2,13.8,69239,0
2017-03-07,13.6,13.8,13.3,13.5,44885,0
2017-03-08,14.3,14.65,13.5,13.9,97166,0
2017-03-09,14.2,14.2,13.6,14,50006,0
2017-03-10,13.7,15.7,13.7,15.2,189248,0
2017-03-13,22.668,26.5,18.5,24.9,3175443,0
2017-03-14,22,23.8,20.95,22.4,354939,0
2017-03-15,25,34.7,23.3,29.8,3156340,0
2017-03-16,32.8,34.8,29.5,30.8,1722285,0
2017-03-17,30,35.8,28,33.2,987033,0
2017-03-20,13,14.5,10.6,12.5,2456710,0
2017-03-21,12.2,13.4,12.1,12.2,886011,0
2017-03-22,11.8,12.3,10.6,11.2,711604,0
2017-03-23,8.701,9,7,7.4,1044508,0
2017-03-24,6.8,8.4,6.7,7.249,473745,0
2017-03-27,7,7.2,6.601,6.9,207504,0
2017-03-28,6.9,7.5,6.8,7.25,252437,0
2017-03-29,8.8,10.8,7.613,9.099,1251158,0
2017-03-30,8.5,9.095,8.11,8.4,160310,0
2017-03-31,8.4,8.49,8,8.124,84899,0
2017-04-03,8,8.1,7.17,7.301,159280,0
2017-04-04,7.276,7.7,7.2,7.215,90975,0
2017-04-05,7.012,7.3,6.7,6.726,98333,0
2017-04-06,6.8,7.199,6.8,6.9,37332,0
2017-04-07,6.864,7.247,6.8,6.901,85540,0
2017-04-10,7.032,7.08,6.523,6.658,75241,0
2017-04-11,6.5,6.7,6.45,6.5,70392,0
2017-04-12,6.43,6.6,6.43,6.43,36943,0
2017-04-13,6.435,7.398,6.43,6.6,172324,0
2017-04-17,6.8,7.9,6.604,7.05,224607,0
2017-04-18,6.7,6.8,6.518,6.61,84190,0
2017-04-19,6.7,6.8,6.504,6.6,43238,0
2017-04-20,6.655,6.668,6.5,6.5,51009,0
2017-04-21,6.6,6.6,6.43,6.43,31477,0
2017-04-24,6.7,6.7,6.331,6.48,35173,0
2017-04-25,6.33,6.5,6.25,6.25,41560,0
2017-04-26,6.23,6.69,6.23,6.274,35300,0
2017-04-27,6.25,6.297,6.13,6.136,45778,0
2017-04-28,6.13,6.351,5.5158,5.551,77637,0
2017-05-01,5.55,5.55,4.511,4.697,107829,0
2017-05-02,4.266,4.97,4.166,4.8956,89212,0
2017-05-03,5,5.15,4.404,4.512,58531,0
2017-05-04,4.5,4.5,4.28,4.3,35200,0
2017-05-05,4.21,4.299,3.801,4,51830,0
2017-05-08,3.306,6.4,3.306,4.6,522134,0
2017-05-09,4.59,5.791,4.41,4.48,161787,0
2017-05-10,4.508,5.25,4.45,4.9,100491,0
2017-05-11,4.913,5.1,4.462,4.603,43532,0
2017-05-12,4.8,4.8,4.2,4.5,50757,0
2017-05-15,4.3,4.55,4.1,4.313,59202,0
2017-05-16,4.3,4.492,4,4,48944,0
2017-05-17,4,4.2,4,4.03,18852,0
2017-05-18,4.008,4.15,3.8,3.915,27033,0
2017-05-19,3.9,4.48,3.85,4.181,42808,0
2017-05-22,4.18,4.2,4,4.007,15189,0
2017-05-23,3.998,4.2,3.95,4,20589,0
2017-05-24,4,4.149,4,4.08,6391,0
2017-05-25,4.18,4.5,4,4.1,65123,0
2017-05-26,4.017,4.19,3.95,3.985,46213,0
2017-05-30,3.971,4,3.8,3.921,28106,0
2017-05-31,3.8,3.87,3.61,3.725,26831,0
2017-06-01,3.646,5.05,3.601,4.45,135044,0
2017-06-02,4.4,4.5,3.902,4,44807,0
2017-06-05,4.2,4.25,3.95,4.05,19925,0
2017-06-06,4.252,4.283,4.001,4.094,7844,0
2017-06-07,4.1,4.15,4.01,4.068,7061,0
2017-06-08,4.12,4.12,3.631,3.796,52246,0
2017-06-09,3.622,3.901,3.6,3.65,47471,0
2017-06-12,3.6,3.7,3.554,3.637,53384,0
2017-06-13,3.607,3.607,3.4,3.6,54322,0
2017-06-14,3.5,3.7,3.5,3.6,15471,0
2017-06-15,3.7,3.7,3.51,3.55,13133,0
2017-06-16,3.549,3.6,3.4,3.408,23311,0
2017-06-19,3.7,3.7,3.3,3.4,36199,0
2017-06-20,3.572,4.12,3.23,3.899,243697,0
2017-06-21,3.8,3.9,3.52,3.601,66832,0
2017-06-22,3.781,3.9,3.531,3.823,61671,0
2017-06-23,3.806,4.47,3.806,4.012,258033,0
2017-06-26,4.2,4.7,4.1,4.238,133451,0
2017-06-27,4.2,4.4424,4,4.075,32779,0
2017-06-28,4.003,4.4,4.003,4.302,25676,0
2017-06-29,4.3,4.8,4.3,4.344,82944,0
2017-06-30,4.75,4.75,4.101,4.44,22912,0
2017-07-03,4.35,4.8,4.3,4.637,26567,0
2017-07-05,4.8,11.3,4.6,11.3,3199406,0
2017-07-06,10.7,12.4,7.9,8,2034450,0
2017-07-07,8.163,8.163,6.5,7.3,474272,0
2017-07-10,7.5,9.8,7.4,8.143,744038,0
2017-07-11,7.959,8.029,7.1,7.102,207545,0
2017-07-12,7.1,7.813,6.51,7.7,167509,0
2017-07-13,7,7.601,7,7.101,79179,0
2017-07-14,7,7.4,6.8,6.995,73972,0
2017-07-17,6.997,7.05,6.25,6.5,95132,0
2017-07-18,6.71,7,6.027,6.309,73202,0
2017-07-19,6.8,8.8,6.3,6.56,624039,0
2017-07-20,6,6.6227,6,6,56708,0
2017-07-21,6.06,6.21,5.02,5.26,129249,0
2017-07-24,6.06,6.37,5,5.06,213399,0
2017-07-25,5.1,5.3679,4.83,5,56749,0
2017-07-26,4.95,4.95,4.07,4.11,171027,0
2017-07-27,4.12,4.12,3.67,3.77,144769,0
2017-07-28,3.76,3.76,3.42,3.7,104765,0
2017-07-31,3.64,3.7,3.3719,3.4,35889,0
2017-08-01,3.41,3.465,3.0899,3.21,100505,0
2017-08-02,3.14,3.199,3,3,97414,0
2017-08-03,3,3.403,2.8361,3.3,58038,0
2017-08-04,3.4082,3.5975,3.06,3.06,72909,0
2017-08-07,3.06,3.4328,3.02,3.02,61639,0
2017-08-08,3.02,3.29,3.01,3.27,37927,0
2017-08-09,3.2,3.25,3.065,3.25,25471,0
2017-08-10,3.21,3.22,2.63,2.63,75953,0
2017-08-11,2.63,2.97,2.63,2.81,36904,0
2017-08-14,3,3.15,2.7241,2.85,98830,0
2017-08-15,2.8,3,2.7758,2.99,43053,0
2017-08-16,2.98,3,2.8601,3,21177,0
2017-08-17,2.9,3.019,2.8,2.8,19611,0
2017-08-18,2.76,2.83,2.68,2.76,41267,0
2017-08-21,2.89,2.89,2.68,2.68,18740,0
2017-08-22,2.68,2.84,2.68,2.68,11465,0
2017-08-23,2.68,2.89,2.68,2.75,37291,0
2017-08-24,2.803,2.8602,2.77,2.77,8489,0
2017-08-25,2.75,3.1,2.75,2.95,69283,0
2017-08-28,3,3.2644,2.8884,3.18,62663,0
2017-08-29,3.0448,3.49,3.0448,3.46,69751,0
2017-08-30,3.4,3.6,3.4,3.52,48741,0
2017-08-31,3.52,3.52,3.2927,3.33,24487,0
2017-09-01,3.3,3.3,3.01,3.1,71868,0
2017-09-05,3.12,3.5,2.96,3.42,67554,0
2017-09-06,3.42,3.42,3.24,3.42,19236,0
2017-09-07,3.2636,3.42,3.2636,3.36,13012,0
2017-09-08,3.42,3.5834,3.34,3.48,25030,0
2017-09-11,3.54,3.54,3.31,3.43,16562,0
2017-09-12,3.54,3.59,3.27,3.4,30186,0
2017-09-13,3.48,3.6,3.3,3.42,41390,0
2017-09-14,3.39,3.5391,3.07,3.15,63219,0
2017-09-15,3.12,3.24,3.02,3.02,13265,0
2017-09-18,3.07,3.2,3.0396,3.05,10378,0
2017-09-19,3.0999,3.23,2.8501,2.98,59687,0
2017-09-20,3.04,3.13,2.9393,2.97,24256,0
2017-09-21,2.98,3.1,2.98,3.02,29703,0
2017-09-22,3.0802,3.11,3.02,3.11,23652,0
2017-09-25,3.09,3.25,3.04,3.21,15446,0
2017-09-26,3.25,3.25,3.0691,3.19,5517,0
2017-09-27,3.1,3.1696,3.06,3.14,7046,0
2017-09-28,3.18,3.18,3.01,3.15,13354,0
2017-09-29,3.0662,3.15,3.06,3.12,6421,0
2017-10-02,3.12,3.18,3.04,3.18,19679,0
2017-10-03,3.15,3.17,3.06,3.1,4877,0
2017-10-04,3.13,3.18,3.02,3.09,15186,0
2017-10-05,3.1212,3.18,3.0472,3.18,8808,0
2017-10-06,3.18,3.245,3.13,3.18,5895,0
2017-10-09,3.1748,3.21,3.1501,3.21,6787,0
2017-10-10,3.2,3.2,3.04,3.0909,6161,0
2017-10-11,3.07,3.1099,2.93,2.97,19029,0
2017-10-12,2.9499,3.4,2.9499,3.19,40587,0
2017-10-13,3.24,3.35,3.12,3.3,15808,0
2017-10-16,3.26,3.35,3.231,3.35,8233,0
2017-10-17,3.2948,3.43,3.031,3.14,38352,0
2017-10-18,3.18,3.18,3.02,3.13,4738,0
2017-10-19,3.0392,3.0937,3,3.0937,4944,0
2017-10-20,3.14,3.15,3.04,3.06,12241,0
2017-10-23,3.09,3.29,3.03,3.04,15127,0
2017-10-24,2.99,3.0703,2.93,2.95,14233,0
2017-10-25,2.95,3,2.9,2.9,8710,0
2017-10-26,2.91,2.92,2.7,2.75,11786,0
2017-10-27,2.7,2.75,2.6442,2.65,20509,0
2017-10-30,2.65,2.678,2.63,2.63,12892,0
2017-10-31,2.61,2.65,2.37,2.53,40487,0
2017-11-01,2.5,2.64,2.3611,2.51,21376,0
2017-11-02,2.64,2.64,2.46,2.46,30267,0
2017-11-03,2.2875,2.4521,2.24,2.41,8836,0
2017-11-06,2.4,2.4,2.27,2.34,7243,0
2017-11-07,2.37,2.43,2.31,2.43,5147,0
2017-11-08,2.35,2.75,2.35,2.5494,13025,0
2017-11-09,2.53,2.6,2.53,2.5399,2503,0
2017-11-10,2.49,2.53,2.37,2.41,26850,0
