Date,Open,High,Low,Close,Volume,OpenInt
2014-06-20,27,27.18,25.37,25.75,27082862,0
2014-06-23,25.75,25.89,24.92,25.26,2813896,0
2014-06-24,25.5,25.55,24.43,24.52,1562986,0
2014-06-25,24.5,25.21,24.27,24.92,1057136,0
2014-06-26,24.86,25.39,24.76,25.29,574309,0
2014-06-27,25.34,25.64,24.95,25.51,432527,0
2014-06-30,25.54,25.59,24.94,25.13,430538,0
2014-07-01,25,25.33,23.91,24.55,1827642,0
2014-07-02,24.38,24.56,24.15,24.31,622800,0
2014-07-03,24.31,24.39,24.24,24.26,57700,0
2014-07-07,24.16,24.26,23.72,23.8,426197,0
2014-07-08,23.53,24.21,23.52,24.16,478796,0
2014-07-09,24.34,24.73,24,24.67,659008,0
2014-07-10,24.49,24.71,24.1,24.5,338227,0
2014-07-11,24.7,24.7,23.82,23.92,415737,0
2014-07-14,23.92,24,23.67,23.92,430402,0
2014-07-15,24.4,24.41,22.61,22.8,1655734,0
2014-07-16,23.11,23.2,21.97,22.02,1564821,0
2014-07-17,21.74,22.45,21.7,22.14,778072,0
2014-07-18,22,22.3,21.91,22.06,509998,0
2014-07-21,21.95,22.09,21.07,21.4,585970,0
2014-07-22,21.5,22,20.66,20.69,858204,0
2014-07-23,20.69,21.06,20.25,20.4,752906,0
2014-07-24,20.45,20.84,20.11,20.3,577106,0
2014-07-25,20.2,20.2,19.65,19.87,1114118,0
2014-07-28,19.91,20.02,19.07,20,1420981,0
2014-07-29,20.19,21.01,20.01,20.83,603718,0
2014-07-30,20.72,21.38,20.6,21.02,536714,0
2014-07-31,20.9,21.06,20.47,20.58,483738,0
2014-08-01,20.39,20.75,19.96,20.43,1180543,0
2014-08-04,20.54,20.73,19.91,20.71,845298,0
2014-08-05,20.82,20.82,20.12,20.22,347202,0
2014-08-06,20.08,20.5,19.95,20.03,668146,0
2014-08-07,19.97,20.31,19.97,20.17,304038,0
2014-08-08,20.25,20.96,19.81,20.84,675239,0
2014-08-11,20.82,21.38,20.8,21.03,393740,0
2014-08-12,21.23,21.45,20.52,20.65,274960,0
2014-08-13,20.71,21.22,20.65,20.77,343435,0
2014-08-14,20.75,20.75,18.82,19.23,3913090,0
2014-08-15,19.25,19.66,18.94,19.25,656468,0
2014-08-18,19.42,19.47,18.23,18.4,796191,0
2014-08-19,18.52,19.46,18.41,18.83,860909,0
2014-08-20,19,19.01,18.28,18.59,392586,0
2014-08-21,18.39,18.7,18.24,18.41,437913,0
2014-08-22,18.05,18.23,17.82,17.94,1327781,0
2014-08-25,17.94,18.03,17.37,17.69,750527,0
2014-08-26,17.75,17.89,17.26,17.47,1214544,0
2014-08-27,17.55,17.78,17.26,17.63,753805,0
2014-08-28,17.6,18.5,17.41,18.05,921398,0
2014-08-29,17.96,18.36,17.75,18.29,869864,0
2014-09-02,18.38,18.49,17.66,17.88,712364,0
2014-09-03,17.78,18.18,17.78,18.16,685473,0
2014-09-04,18.35,18.6,18.09,18.22,1147354,0
2014-09-05,18.43,18.43,17.93,18.02,431924,0
2014-09-08,17.72,18.47,17.62,18.14,606110,0
2014-09-09,18.24,18.68,17.8,17.88,578660,0
2014-09-10,17.95,18.26,17.81,18,486715,0
2014-09-11,18,18,17.37,17.49,569947,0
2014-09-12,17.41,17.97,17.02,17.46,775115,0
2014-09-15,17.51,17.98,17.34,17.63,648143,0
2014-09-16,17.71,18.38,17.71,18.07,935244,0
2014-09-17,18.34,18.38,17.76,17.88,688627,0
2014-09-18,18.06,18.46,17.08,17.1,740895,0
2014-09-19,17.1,17.47,16.8,16.95,2203573,0
2014-09-22,16.92,16.92,15.94,16.13,915014,0
2014-09-23,16.04,16.46,15.85,16.34,838369,0
2014-09-24,16.33,16.63,16.13,16.5,833415,0
2014-09-25,16.36,16.79,16.27,16.65,901111,0
2014-09-26,16.75,17.24,16.59,16.95,1266730,0
2014-09-29,16.94,17.15,16.81,17.05,569579,0
2014-09-30,17.09,17.16,16.22,16.62,2848700,0
2014-10-01,16.66,16.8,15.29,15.42,1618608,0
2014-10-02,15.44,15.49,14.37,15.01,929772,0
2014-10-03,15.07,15.33,14.76,14.9,543960,0
2014-10-06,14.89,15.02,14.23,14.23,477269,0
2014-10-07,14.13,14.18,13.51,13.55,522739,0
2014-10-08,13.75,14.31,13.24,14.25,2707867,0
2014-10-09,14.13,14.33,12.97,13.11,1028288,0
2014-10-10,12.95,13.57,12.55,12.93,755406,0
2014-10-13,12.94,13.06,12.64,12.95,883366,0
2014-10-14,13.06,13.17,12.47,12.71,1143707,0
2014-10-15,12.57,13.25,12.22,13.25,1394193,0
2014-10-16,13.27,14.08,12.97,13.83,873485,0
2014-10-17,14.01,14.42,13.4,13.7,1101415,0
2014-10-20,13.66,14.03,13.27,13.6,665722,0
2014-10-21,13.62,13.82,13.15,13.78,502252,0
2014-10-22,13.9,14.2,12.9,12.93,389255,0
2014-10-23,13.11,13.28,12.77,12.85,359440,0
2014-10-24,12.68,12.95,12.16,12.52,451893,0
2014-10-27,12.57,12.73,11.31,11.68,1754455,0
2014-10-28,11.73,12.12,11.46,11.87,600262,0
2014-10-29,12,12.95,12,12.49,706541,0
2014-10-30,12.48,12.77,12.11,12.75,358509,0
2014-10-31,13.01,13.21,12.59,13.11,504298,0
2014-11-03,13.18,13.39,12.72,12.9,469921,0
2014-11-04,12.75,12.87,12.17,12.44,350553,0
2014-11-05,12.48,12.82,12.14,12.62,469504,0
2014-11-06,12.56,12.92,11.91,12.79,772503,0
2014-11-07,12.81,13.9,12.47,13.76,952683,0
2014-11-10,13.75,14.44,13.58,13.96,1205217,0
2014-11-11,13.79,14.65,13.24,13.95,1864186,0
2014-11-12,13.76,13.9,13.59,13.6,576615,0
2014-11-13,13.57,13.64,12.4,12.8,938581,0
2014-11-14,12.77,13.25,12.5,13.17,839424,0
2014-11-17,12.72,12.96,12.28,12.69,599715,0
2014-11-18,12.62,13.03,12.26,13.02,451562,0
2014-11-19,13.04,13.2,12.58,12.95,772645,0
2014-11-20,12.84,13.28,12.8,13.23,628446,0
2014-11-21,13.49,13.49,12.98,13.04,396411,0
2014-11-24,13.04,13.62,12.8,13.05,925430,0
2014-11-25,13.1,13.28,12.8,12.94,801717,0
2014-11-26,12.9,13.39,12.76,12.9,638341,0
2014-11-28,12.01,12.3,10.79,10.79,464777,0
2014-12-01,10.47,10.5,9.34,9.59,879233,0
2014-12-02,9.37,9.57,8.93,9.02,911023,0
2014-12-03,8.48,9.11,7.95,8.06,1327045,0
2014-12-04,8.12,8.19,7.62,7.86,1394492,0
2014-12-05,7.68,7.9,7.42,7.89,1162607,0
2014-12-08,7.55,7.72,6.79,6.86,1408975,0
2014-12-09,6.31,7.01,6.31,6.81,1078550,0
2014-12-10,6.66,6.7,6.23,6.28,985763,0
2014-12-11,6.27,6.46,6.13,6.15,709669,0
2014-12-12,6.01,6.13,5.54,5.56,874814,0
2014-12-15,5.84,6.22,5.41,5.43,1751262,0
2014-12-16,5.2,6.54,5.18,6.07,3116886,0
2014-12-17,6.04,7.14,6.01,6.92,2017803,0
2014-12-18,7.2,7.41,6.8,6.93,1394936,0
2014-12-19,6.93,7.24,6.56,7.01,1367183,0
2014-12-22,6.95,7.09,6.64,6.99,1172129,0
2014-12-23,7.04,7.24,6.57,6.89,840706,0
2014-12-24,6.85,7.02,6.79,6.98,361922,0
2014-12-26,7.04,7.5,6.87,7.35,880007,0
2014-12-29,7.44,8.19,7.19,7.19,2633924,0
2014-12-30,7.25,7.28,6.76,6.78,3139442,0
2014-12-31,6.82,7.25,6.43,7.03,2360255,0
2015-01-02,7.04,7.15,6.66,7.11,1743619,0
2015-01-05,7,7,6.38,6.9,1404669,0
2015-01-06,6.81,6.91,6.03,6.08,2083081,0
2015-01-07,6.07,6.07,5.29,5.39,2655291,0
2015-01-08,5.42,5.43,5.07,5.18,3368426,0
2015-01-09,5.2,5.83,5.13,5.73,1635837,0
2015-01-12,5.6,5.77,5.27,5.75,2484442,0
2015-01-13,5.77,5.91,5.31,5.56,1295477,0
2015-01-14,5.45,5.91,5.34,5.82,1558046,0
2015-01-15,5.95,5.99,5.4,5.42,1365721,0
2015-01-16,5.44,5.71,5.4,5.69,1108373,0
2015-01-20,5.46,5.71,5.41,5.61,1263718,0
2015-01-21,5.63,6.03,5.63,5.9,1086109,0
2015-01-22,5.99,6.09,5.51,5.7,672589,0
2015-01-23,5.67,6.11,5.55,5.9,922876,0
2015-01-26,5.94,6.24,5.92,6.02,1484853,0
2015-01-27,6.07,6.14,5.82,6.01,1646540,0
2015-01-28,6.07,6.07,5.64,5.78,1643790,0
2015-01-29,6.1,6.13,5.56,5.81,2077842,0
2015-01-30,5.8,6.35,5.66,6.2,1721444,0
2015-02-02,6.3,6.68,6.08,6.66,1970279,0
2015-02-03,6.76,7.2,6.76,6.82,2476623,0
2015-02-04,6.71,7.12,6.56,6.76,4063420,0
2015-02-05,6.84,7.38,6.81,7.19,3038118,0
2015-02-06,7.19,8.1,7.1,7.17,2788066,0
2015-02-09,7.22,7.49,7.1,7.22,3009820,0
2015-02-10,7.22,7.46,6.81,7.05,2349170,0
2015-02-11,7.02,7.2,6.81,7.08,1088242,0
2015-02-12,7.21,7.34,7.11,7.17,1461412,0
2015-02-13,7.25,7.39,7.17,7.29,1462173,0
2015-02-17,7.34,7.58,7.16,7.45,1603067,0
2015-02-18,7.43,7.55,7.12,7.33,1109015,0
2015-02-19,7.15,7.48,7.01,7.33,778980,0
2015-02-20,7.34,7.43,7.02,7.31,873931,0
2015-02-23,7.24,7.38,6.89,7.13,997711,0
2015-02-24,7.16,7.44,7.04,7.26,666486,0
2015-02-25,7.25,7.44,6.99,7.42,1054622,0
2015-02-26,7.36,7.43,6.93,7.03,1133457,0
2015-02-27,7.1,7.2,6.99,7.17,941672,0
2015-03-02,7.14,7.14,6.77,6.87,922400,0
2015-03-03,6.88,7.48,6.84,7.35,1388600,0
2015-03-04,7.29,7.29,6.66,7.19,2107600,0
2015-03-05,6.4,6.91,6.01,6.57,3583400,0
2015-03-06,6.33,6.65,6.26,6.51,1987600,0
2015-03-09,6.43,6.46,5.83,6.12,2094300,0
2015-03-10,6.03,6.07,5.81,5.82,1448900,0
2015-03-11,5.83,6.02,5.77,5.92,1047700,0
2015-03-12,5.91,6.15,5.6,5.77,1695200,0
2015-03-13,5.72,5.74,5.41,5.59,665400,0
2015-03-16,5.54,5.61,5.3,5.44,650800,0
2015-03-17,5.41,5.89,5.4,5.8,1396700,0
2015-03-18,6.02,6.5,5.69,6.39,1764000,0
2015-03-19,6.22,6.44,6.08,6.11,1221500,0
2015-03-20,6.21,6.37,5.95,6.04,1642400,0
2015-03-23,6.04,6.32,6.04,6.16,755600,0
2015-03-24,6.1,6.21,5.79,6.13,950800,0
2015-03-25,6.15,6.2,5.92,5.96,1065800,0
2015-03-26,5.88,6.24,5.75,5.79,1020600,0
2015-03-27,5.72,5.88,5.52,5.71,955400,0
2015-03-30,5.74,5.76,5.36,5.52,679300,0
2015-03-31,5.41,5.66,5.38,5.62,739000,0
2015-04-01,5.7,5.8,5.46,5.55,682600,0
2015-04-02,5.51,5.84,5.51,5.8,702900,0
2015-04-06,5.84,6.13,5.83,6.04,1043300,0
2015-04-07,6.01,6.24,5.96,6.13,1246409,0
2015-04-08,6.16,6.29,5.83,5.94,707900,0
2015-04-09,5.8,5.91,5.62,5.83,671336,0
2015-04-10,5.85,5.92,5.65,5.69,393200,0
2015-04-13,5.72,5.87,5.62,5.64,632700,0
2015-04-14,5.74,6.35,5.59,6.12,2440200,0
2015-04-15,6.25,6.5,6.1,6.17,2341183,0
2015-04-16,6.17,6.34,6.03,6.3,1470441,0
2015-04-17,6.29,6.45,6.27,6.43,1169500,0
2015-04-20,6.43,6.47,6.21,6.36,856031,0
2015-04-21,6.41,6.41,5.93,6,1607244,0
2015-04-22,6.04,6.18,5.79,6.01,1287891,0
2015-04-23,6.03,6.25,6,6.12,1534100,0
2015-04-24,6.09,6.16,6.01,6.01,608000,0
2015-04-27,6.04,6.12,5.95,5.98,810400,0
2015-04-28,5.99,6.14,5.89,5.92,455900,0
2015-04-29,5.88,6.38,5.85,6.1,1182100,0
2015-04-30,6.08,6.35,5.94,6.33,2445500,0
2015-05-01,6.32,6.43,6.17,6.25,1344900,0
2015-05-04,6.26,6.44,6.19,6.37,767000,0
2015-05-05,6.45,6.91,6.37,6.45,2090600,0
2015-05-06,6.53,6.59,6.26,6.28,1883132,0
2015-05-07,6,6.43,5.93,5.93,1591587,0
2015-05-08,6,6.43,5.68,6.34,2156000,0
2015-05-11,6.38,6.51,6.21,6.39,1121300,0
2015-05-12,6.43,6.69,6.38,6.66,1042184,0
2015-05-13,6.73,6.77,6.46,6.55,761900,0
2015-05-14,6.59,6.97,6.47,6.79,1511300,0
2015-05-15,6.77,6.96,6.61,6.84,765133,0
2015-05-18,6.92,7.09,6.83,7.06,696930,0
2015-05-19,6.91,7.03,6.7,7.01,1181800,0
2015-05-20,7.04,7.18,6.89,7.08,784600,0
2015-05-21,7.14,7.29,7.01,7.12,745900,0
2015-05-22,7.05,7.23,7.02,7.11,551400,0
2015-05-26,7.14,7.14,6.66,6.9,1266323,0
2015-05-27,6.89,6.93,6.54,6.81,1112100,0
2015-05-28,6.7,6.78,6.25,6.47,1160301,0
2015-05-29,6.46,6.51,6.15,6.3,1170400,0
2015-06-01,6.3,6.4,6.04,6.24,1451800,0
2015-06-02,6.28,6.67,6.22,6.5,1805775,0
2015-06-03,6.44,6.55,6.3,6.42,833200,0
2015-06-04,6.39,6.39,6,6.1,942300,0
2015-06-05,6.06,6.27,6.05,6.07,832600,0
2015-06-08,6.1,6.12,5.78,5.82,824100,0
2015-06-09,6.08,6.22,6.01,6.19,2834252,0
2015-06-10,6.27,6.59,6.27,6.34,1963176,0
2015-06-11,6.36,6.38,6.09,6.17,1089020,0
2015-06-12,6.12,6.25,6.05,6.16,1264300,0
2015-06-15,6.16,6.24,6.02,6.16,1079000,0
2015-06-16,6.14,6.22,6.03,6.14,976200,0
2015-06-17,6.18,6.23,5.83,5.85,4905200,0
2015-06-18,5.88,5.92,5.52,5.59,2462000,0
2015-06-19,5.57,5.59,5.27,5.46,2295700,0
2015-06-22,5.5,5.69,5.31,5.58,859700,0
2015-06-23,5.54,5.71,5.49,5.71,1088372,0
2015-06-24,5.74,5.79,5.52,5.61,1356500,0
2015-06-25,5.64,5.64,5.17,5.48,1735200,0
2015-06-26,5.47,5.47,5.21,5.42,2870700,0
2015-06-29,5.32,5.35,5.05,5.11,1934100,0
2015-06-30,5.17,5.28,5.1,5.26,882264,0
2015-07-01,5.29,5.31,4.97,5.01,1517100,0
2015-07-02,5.04,5.17,4.97,5.13,1125400,0
2015-07-06,5.04,5.04,4.71,4.88,1642700,0
2015-07-07,4.86,4.94,4.5,4.78,1630300,0
2015-07-08,4.74,4.82,4.56,4.68,948300,0
2015-07-09,4.76,4.85,4.62,4.77,1561600,0
2015-07-10,4.8,4.91,4.64,4.69,984700,0
2015-07-13,4.69,4.75,4.6,4.62,1104400,0
2015-07-14,4.66,5.25,4.6,5.25,1567705,0
2015-07-15,5.2,5.35,4.95,5.02,1265427,0
2015-07-16,5.07,5.11,4.96,4.99,2796000,0
2015-07-17,4.99,4.99,4.66,4.68,1650000,0
2015-07-20,4.68,4.68,4.16,4.28,2078000,0
2015-07-21,4.29,4.7,4.21,4.34,1869500,0
2015-07-22,4.3,4.37,4.12,4.12,1226800,0
2015-07-23,4.16,4.23,3.95,4.19,739900,0
2015-07-24,4.18,4.25,3.89,3.91,696100,0
2015-07-27,3.85,3.92,3.67,3.81,1151000,0
2015-07-28,3.83,4.28,3.71,4.05,1994600,0
2015-07-29,4.04,4.34,4,4.12,792000,0
2015-07-30,4.09,4.23,3.95,4.06,938700,0
2015-07-31,4.05,4.11,3.82,3.85,732500,0
2015-08-03,3.84,3.9,3.7,3.76,940218,0
2015-08-04,3.69,3.82,3.59,3.73,918700,0
2015-08-05,3.75,3.95,3.75,3.79,1169700,0
2015-08-06,3.77,4.24,3.69,4.22,1488492,0
2015-08-07,4.17,4.45,4.09,4.15,766700,0
2015-08-10,4.15,4.81,4.09,4.8,881900,0
2015-08-11,4.61,4.66,4.3,4.49,1025759,0
2015-08-12,4.36,4.7,4.22,4.69,1187600,0
2015-08-13,4.78,4.92,4.37,4.42,1505400,0
2015-08-14,4.41,4.67,4.22,4.29,1346000,0
2015-08-17,4.28,4.38,4.21,4.33,705100,0
2015-08-18,4.32,4.42,4.2,4.37,781800,0
2015-08-19,4.33,4.39,3.43,3.96,3121600,0
2015-08-20,3.89,4,3.8,3.8,1215500,0
2015-08-21,3.72,3.8,3.32,3.38,1415500,0
2015-08-24,3.08,3.37,3.07,3.14,664898,0
2015-08-25,3.29,3.36,3.04,3.08,1190500,0
2015-08-26,3.18,3.22,3.02,3.15,1258600,0
2015-08-27,3.26,3.64,3.22,3.54,1053300,0
2015-08-28,3.54,4,3.54,3.74,1175400,0
2015-08-31,3.73,4.01,3.53,3.85,1693000,0
2015-09-01,3.7,3.85,3.55,3.59,639800,0
2015-09-02,3.65,3.7,3.32,3.5,638600,0
2015-09-03,3.54,3.68,3.4,3.46,686200,0
2015-09-04,3.39,3.53,3.36,3.52,470000,0
2015-09-08,3.56,3.6,3.3,3.34,565600,0
2015-09-09,3.38,3.55,3.22,3.29,569900,0
2015-09-10,3.28,3.34,3.17,3.26,578290,0
2015-09-11,3.16,3.24,2.98,3.02,529900,0
2015-09-14,3,3.1,2.91,3.02,1408300,0
2015-09-15,3.01,3.31,3.01,3.3,755600,0
2015-09-16,3.29,3.74,3.29,3.49,2562800,0
2015-09-17,3.47,3.53,3.38,3.48,1054400,0
2015-09-18,3.35,3.35,3.03,3.05,1220300,0
2015-09-21,3.08,3.12,3,3.03,591000,0
2015-09-22,2.96,3,2.88,2.95,1041300,0
2015-09-23,2.96,2.98,2.86,2.9,896100,0
2015-09-24,2.86,2.89,2.7,2.77,2171158,0
2015-09-25,2.8,2.87,2.4,2.42,1274800,0
2015-09-28,2.4,2.4,2.1,2.17,1571588,0
2015-09-29,2.17,2.19,1.87,1.9,1547700,0
2015-09-30,1.89,2.07,1.86,1.95,2194800,0
2015-10-01,1.88,2.13,1.88,2.11,1637100,0
2015-10-02,2.13,2.57,2.12,2.55,1882500,0
2015-10-05,2.55,2.86,2.55,2.77,1272786,0
2015-10-06,2.78,3.06,2.72,2.93,786500,0
2015-10-07,3,3.2,2.78,2.85,1217800,0
2015-10-08,2.85,3.53,2.8,3.34,1296400,0
2015-10-09,3.35,3.45,3.2,3.33,770100,0
2015-10-12,3.31,3.31,2.89,2.95,692110,0
2015-10-13,2.85,3.02,2.83,2.95,458400,0
2015-10-14,2.92,3.05,2.88,2.91,530600,0
2015-10-15,2.9,3.25,2.83,3.21,720600,0
2015-10-16,3.26,3.39,3.02,3.2,256300,0
2015-10-19,3.14,3.15,2.89,2.96,455200,0
2015-10-20,2.95,3.09,2.89,3.03,294955,0
2015-10-21,3.03,3.07,2.75,2.76,395600,0
2015-10-22,2.78,2.87,2.6,2.73,525400,0
2015-10-23,2.76,3.09,2.63,2.78,707400,0
2015-10-26,2.78,2.8,2.47,2.48,646100,0
2015-10-27,2.43,2.46,2.06,2.3,2671100,0
2015-10-28,2.37,2.55,2.32,2.41,1480800,0
2015-10-29,2.38,2.45,2.27,2.31,712000,0
2015-10-30,2.36,2.37,2.12,2.15,686900,0
2015-11-02,2.15,2.31,2.12,2.2,750831,0
2015-11-03,2.24,2.41,2.21,2.37,901400,0
2015-11-04,2.39,2.58,2.28,2.32,1071089,0
2015-11-05,2.29,2.39,2.25,2.33,589000,0
2015-11-06,2.29,2.4,2.25,2.38,780700,0
2015-11-09,2.41,2.72,2.22,2.66,2736275,0
2015-11-10,2.62,2.74,2.5,2.65,2281500,0
2015-11-11,2.77,2.82,2.23,2.5,1958700,0
2015-11-12,2.21,2.48,2.08,2.39,2747900,0
2015-11-13,2.45,2.78,2.4,2.64,1701300,0
2015-11-16,2.69,2.8,2.57,2.72,769800,0
2015-11-17,2.69,2.74,2.55,2.64,692700,0
2015-11-18,2.72,2.78,2.54,2.71,568000,0
2015-11-19,2.75,2.78,2.35,2.38,1081800,0
2015-11-20,2.41,2.5,2.35,2.43,723600,0
2015-11-23,2.41,2.49,2.28,2.36,608000,0
2015-11-24,2.39,2.47,2.34,2.4,480500,0
2015-11-25,2.38,2.46,2.3,2.4,287100,0
2015-11-27,2.37,2.43,2.33,2.35,146800,0
2015-11-30,2.4,2.56,2.34,2.54,686300,0
2015-12-01,2.55,2.56,2.46,2.54,617224,0
2015-12-02,2.5,2.52,2.24,2.38,1114769,0
2015-12-03,2.4,2.43,2.32,2.4,992391,0
2015-12-04,2.36,2.37,2.07,2.28,1649400,0
2015-12-07,2.19,2.21,1.86,1.99,1117700,0
2015-12-08,1.93,2.05,1.88,2.05,527067,0
2015-12-09,2.04,2.21,1.95,2.04,657300,0
2015-12-10,2,2.11,1.94,2.08,457100,0
2015-12-11,2,2,1.87,1.92,1115100,0
2015-12-14,1.93,1.93,1.78,1.86,1112714,0
2015-12-15,1.9,1.9,1.8,1.81,487900,0
2015-12-16,1.81,1.84,1.54,1.56,1209500,0
2015-12-17,1.6,1.6,1.36,1.37,1181600,0
2015-12-18,1.37,1.51,1.35,1.39,859700,0
2015-12-21,1.43,1.49,1.31,1.35,708300,0
2015-12-22,1.33,1.44,1.32,1.35,563951,0
2015-12-23,1.4,1.64,1.4,1.63,721500,0
2015-12-24,1.65,1.69,1.5701,1.68,430831,0
2015-12-28,1.62,1.7,1.55,1.67,616940,0
2015-12-29,1.71,1.76,1.62,1.67,568422,0
2015-12-30,1.61,1.69,1.56,1.64,461287,0
2015-12-31,1.64,1.85,1.63,1.82,486647,0
2016-01-04,1.83,1.94,1.68,1.86,588715,0
2016-01-05,1.8,1.8,1.66,1.75,486961,0
2016-01-06,1.68,1.7,1.58,1.64,371265,0
2016-01-07,1.57,1.64,1.53,1.54,532157,0
2016-01-08,1.59,1.61,1.49,1.53,975085,0
2016-01-11,1.51,1.52,1.37,1.45,317894,0
2016-01-12,1.43,1.48,1.35,1.38,260731,0
2016-01-13,1.41,1.46,1.24,1.26,393326,0
2016-01-14,1.28,1.31,0.999,1,2384958,0
2016-01-15,0.93,0.95,0.7696,0.7988,2847758,0
2016-01-19,0.82,0.88,0.78,0.78,1452500,0
2016-01-20,0.78,0.8133,0.74,0.7711,1445319,0
2016-01-21,0.8,1.45,0.8,1.29,1780791,0
2016-01-22,1.34,1.67,1.23,1.3,2996238,0
2016-01-25,1.23,1.49,1.12,1.14,900199,0
2016-01-26,1.15,1.3,1.08,1.13,1484752,0
2016-01-27,1.11,1.2175,1.08,1.12,1192396,0
2016-01-28,1.19,1.23,1.14,1.18,558738,0
2016-01-29,1.15,1.28,1.15,1.21,839157,0
2016-02-01,1.15,1.2,1.1,1.12,471338,0
2016-02-02,1.05,1.1,0.94,0.94,376810,0
2016-02-03,0.99,1.12,0.9101,1,650673,0
2016-02-04,1.02,1.08,0.8012,0.839,920518,0
2016-02-05,0.85,0.9301,0.8003,0.81,841749,0
2016-02-08,0.81,0.87,0.725,0.7497,695974,0
2016-02-09,0.73,0.75,0.6991,0.7271,477027,0
2016-02-10,0.7356,0.7907,0.675,0.7419,343689,0
2016-02-11,0.72,0.74,0.65,0.7111,306112,0
2016-02-12,0.76,0.89,0.7,0.7089,899286,0
2016-02-16,0.812,0.82,0.69,0.7263,541251,0
2016-02-17,0.75,0.79,0.71,0.7849,330910,0
2016-02-18,0.8,0.84,0.71,0.7499,295352,0
2016-02-19,0.71,0.7591,0.7,0.7007,315625,0
2016-02-22,0.68,0.76,0.68,0.7406,256194,0
2016-02-23,0.74,0.8,0.7023,0.7202,377380,0
2016-02-24,0.71,0.76,0.7027,0.7508,157490,0
2016-02-25,0.7699,0.8,0.722,0.7994,266516,0
2016-02-26,0.8,0.87,0.75,0.8581,825830,0
2016-02-29,0.95,1.02,0.87,0.9487,1465953,0
2016-03-01,0.9101,1.01,0.87,0.9972,662256,0
2016-03-02,0.9801,1.05,0.9691,1.04,880853,0
2016-03-03,1.02,1.26,0.9525,1.06,1253641,0
2016-03-04,1.1,1.2,1.04,1.15,2668559,0
2016-03-07,1.15,1.25,1.08,1.23,2107291,0
2016-03-08,1.29,1.29,0.9819,1.02,1353183,0
2016-03-09,1.05,1.13,1.0103,1.11,364094,0
2016-03-10,1.11,1.12,1.02,1.02,517121,0
2016-03-11,1.05,1.08,0.98,1.01,460101,0
2016-03-14,0.9801,1.03,0.95,0.9699,359610,0
2016-03-15,0.96,1.03,0.9,0.935,314245,0
2016-03-16,0.95,1.01,0.95,0.9897,210163,0
2016-03-17,1,1.19,1,1.16,609323,0
2016-03-18,1.25,2.09,1.21,1.53,8183953,0
2016-03-21,1.37,1.5,1.3,1.43,1269657,0
2016-03-22,1.37,1.64,1.37,1.52,783441,0
2016-03-23,1.45,1.54,1.31,1.33,755072,0
2016-03-24,1.32,1.36,1.2,1.32,744061,0
2016-03-28,1.32,1.36,1.24,1.3,189130,0
2016-03-29,1.31,1.39,1.22,1.34,338863,0
2016-03-30,1.4,1.4,1.3,1.38,428538,0
2016-03-31,1.38,1.48,1.3704,1.44,447220,0
2016-04-01,1.41,1.47,1.32,1.46,449231,0
2016-04-04,1.42,1.53,1.36,1.42,1127747,0
2016-04-05,1.41,1.42,1.32,1.39,1020942,0
2016-04-06,1.43,1.5,1.36,1.44,914004,0
2016-04-07,1.43,1.51,1.42,1.48,522401,0
2016-04-08,1.54,1.61,1.51,1.58,1092030,0
2016-04-11,1.61,1.77,1.57,1.74,821133,0
2016-04-12,1.76,1.77,1.66,1.74,758602,0
2016-04-13,1.77,2,1.69,1.88,739872,0
2016-04-14,1.88,1.89,1.69,1.71,638922,0
2016-04-15,1.69,1.79,1.64,1.77,453234,0
2016-04-18,1.55,1.785,1.46,1.78,877231,0
2016-04-19,1.76,1.96,1.76,1.95,591705,0
2016-04-20,1.95,2.01,1.8,1.93,814171,0
2016-04-21,1.91,2.01,1.82,1.91,409690,0
2016-04-22,1.85,2.15,1.85,2.02,814320,0
2016-04-25,2.05,2.29,2,2.15,760422,0
2016-04-26,2.15,2.26,2.07,2.18,624767,0
2016-04-27,2.24,2.575,2.24,2.52,1077441,0
2016-04-28,2.58,2.72,2.42,2.48,922884,0
2016-04-29,2.55,2.666,2.15,2.43,1345105,0
2016-05-02,2.42,2.545,2.22,2.53,652476,0
2016-05-03,2.46,2.46,2.27,2.28,642579,0
2016-05-04,2.28,2.44,2.2038,2.35,402225,0
2016-05-05,2.38,2.55,2.35,2.4,789394,0
2016-05-06,2.39,2.9378,2.39,2.59,1427001,0
2016-05-09,2.59,2.65,2.35,2.47,742965,0
2016-05-10,2.45,2.57,2.37,2.54,536193,0
2016-05-11,2.55,2.68,2.4785,2.55,774342,0
2016-05-12,2.65,2.85,2.6,2.67,582343,0
2016-05-13,2.72,2.72,2.48,2.56,540775,0
2016-05-16,2.67,2.83,2.6,2.72,979131,0
2016-05-17,2.75,2.8481,2.66,2.71,802705,0
2016-05-18,2.73,2.77,2.51,2.54,459576,0
2016-05-19,2.53,2.55,2.14,2.51,832256,0
2016-05-20,2.53,2.55,2.4,2.52,247690,0
2016-05-23,2.5,2.7,2.43,2.65,553271,0
2016-05-24,2.65,2.7,2.5,2.65,338852,0
2016-05-25,2.66,2.79,2.65,2.74,617555,0
2016-05-26,2.8,2.83,2.625,2.68,774619,0
2016-05-27,2.66,2.66,2.54,2.63,817480,0
2016-05-31,2.69,2.8,2.63,2.67,1787838,0
2016-06-01,2.66,2.79,2.58,2.66,1284654,0
2016-06-02,2.63,3.05,2.63,2.94,1494580,0
2016-06-03,2.96,3,2.86,2.97,520036,0
2016-06-06,3.01,3.46,2.95,3.44,1265553,0
2016-06-07,3.61,3.8,3.45,3.62,1456322,0
2016-06-08,3.66,3.96,3.66,3.79,1195956,0
2016-06-09,3.73,3.99,3.69,3.95,854564,0
2016-06-10,4,4.03,3.6607,3.77,824135,0
2016-06-13,3.66,4.17,3.66,3.83,1047735,0
2016-06-14,3.8,4.03,3.7,3.89,692404,0
2016-06-15,3.92,4.17,3.83,3.86,751069,0
2016-06-16,3.8,3.935,3.58,3.9,684478,0
2016-06-17,4,4.145,3.92,4.01,913653,0
2016-06-20,4.11,4.32,4.03,4.09,828970,0
2016-06-21,4.07,4.29,4,4.24,566176,0
2016-06-22,4.32,4.4216,4.11,4.15,726707,0
2016-06-23,4.25,4.34,4.15,4.32,563051,0
2016-06-24,4,4.33,3.78,4.23,2078636,0
2016-06-27,4.19,4.23,3.9,3.97,1073239,0
2016-06-28,4.09,4.28,4.05,4.11,919323,0
2016-06-29,3.575,3.58,3.34,3.41,24146542,0
2016-06-30,3.42,3.47,3.17,3.34,4627933,0
2016-07-01,3.32,3.42,3.125,3.35,3708428,0
2016-07-05,3.26,3.3,2.75,2.9,6186125,0
2016-07-06,2.76,2.95,2.76,2.89,5025190,0
2016-07-07,2.91,3.09,2.66,2.68,2978876,0
2016-07-08,2.75,2.83,2.56,2.61,5176654,0
2016-07-11,2.66,2.83,2.415,2.48,4493134,0
2016-07-12,2.57,2.7525,2.56,2.67,3861446,0
2016-07-13,2.62,2.73,2.49,2.59,1974831,0
2016-07-14,2.66,2.68,2.525,2.55,1293607,0
2016-07-15,2.59,2.69,2.51,2.65,1194312,0
2016-07-18,2.65,2.69,2.52,2.64,898617,0
2016-07-19,2.74,2.86,2.6,2.62,1699046,0
2016-07-20,2.55,2.7,2.49,2.69,677862,0
2016-07-21,2.63,2.79,2.62,2.69,1529501,0
2016-07-22,2.68,2.84,2.64,2.75,1557481,0
2016-07-25,2.74,2.78,2.645,2.75,1353687,0
2016-07-26,2.71,2.9,2.61,2.87,1949582,0
2016-07-27,2.87,2.95,2.74,2.87,2182197,0
2016-07-28,2.89,2.98,2.81,2.89,2135990,0
2016-07-29,2.82,3.2,2.74,3.15,3934541,0
2016-08-01,3.15,3.17,2.86,2.93,2300151,0
2016-08-02,3,3.1,2.93,2.99,1821023,0
2016-08-03,2.84,3.3,2.79,3.21,3202463,0
2016-08-04,3.2,3.49,3.17,3.37,2014187,0
2016-08-05,3.34,3.46,3.28,3.44,1410766,0
2016-08-08,3.41,3.61,3.41,3.48,1255665,0
2016-08-09,3.54,3.63,3.31,3.33,2095014,0
2016-08-10,3.32,3.55,3.24,3.43,1627877,0
2016-08-11,3.45,3.54,3.35,3.42,1110697,0
2016-08-12,3.47,3.51,3.36,3.43,1014319,0
2016-08-15,3.49,3.76,3.46,3.68,1797140,0
2016-08-16,3.7,3.75,3.55,3.65,1392950,0
2016-08-17,3.62,3.6508,3.53,3.6,1012980,0
2016-08-18,3.64,3.72,3.56,3.7,1140179,0
2016-08-19,3.68,3.7,3.6,3.62,968028,0
2016-08-22,3.55,3.6,3.39,3.46,952855,0
2016-08-23,3.44,3.61,3.41,3.58,2612621,0
2016-08-24,3.54,3.61,3.44,3.45,1639123,0
2016-08-25,3.44,3.54,3.4,3.49,770599,0
2016-08-26,3.5,3.585,3.41,3.43,637025,0
2016-08-29,3.41,3.54,3.4,3.46,567405,0
2016-08-30,3.5,3.58,3.45,3.45,612474,0
2016-08-31,3.4,3.45,3.32,3.41,1716900,0
2016-09-01,3.31,3.36,3.13,3.23,1122113,0
2016-09-02,3.3,3.405,3.25,3.35,984186,0
2016-09-06,3.39,3.63,3.38,3.58,1211340,0
2016-09-07,3.62,3.73,3.58,3.73,1350551,0
2016-09-08,3.77,3.81,3.64,3.78,1526385,0
2016-09-09,3.72,3.78,3.41,3.46,1048396,0
2016-09-12,3.41,3.56,3.35,3.54,1557002,0
2016-09-13,3.5,3.52,3.22,3.24,1165660,0
2016-09-14,3.24,3.32,3.15,3.18,1093571,0
2016-09-15,3.2,3.33,3.17,3.24,568535,0
2016-09-16,3.22,3.33,3.2,3.27,779257,0
2016-09-19,3.33,3.335,3.06,3.11,1031307,0
2016-09-20,3.1,3.18,3.05,3.07,1429343,0
2016-09-21,3.15,3.5,3.09,3.4,1229796,0
2016-09-22,3.5,3.54,3.41,3.41,727834,0
2016-09-23,3.38,3.48,3.2,3.24,791868,0
2016-09-26,3.28,3.33,3.25,3.25,486749,0
2016-09-27,3.2,3.22,2.91,3.01,1471695,0
2016-09-28,3.2,3.32,3,3.25,1774256,0
2016-09-29,3.26,3.38,3.18,3.26,1280839,0
2016-09-30,3.29,3.34,3.19,3.29,1656193,0
2016-10-03,3.3,3.579,3.29,3.52,1130784,0
2016-10-04,3.51,3.58,3.3,3.48,1213610,0
2016-10-05,3.56,3.659,3.51,3.56,1634028,0
2016-10-06,3.58,3.655,3.51,3.55,836095,0
2016-10-07,3.66,3.66,3.45,3.52,1170066,0
2016-10-10,3.57,3.64,3.52,3.53,823759,0
2016-10-11,3.52,3.52,3.36,3.42,564905,0
2016-10-12,3.38,3.4323,3.26,3.26,393374,0
2016-10-13,3.24,3.66,3.2,3.53,1572476,0
2016-10-14,3.54,3.57,3.35,3.36,692556,0
2016-10-17,3.35,3.39,3.2,3.22,670368,0
2016-10-18,3.32,3.32,3.24,3.24,387097,0
2016-10-19,3.3,3.41,3.3,3.33,727388,0
2016-10-20,3.27,3.41,3.255,3.4,408302,0
2016-10-21,3.36,3.43,3.26,3.3,652765,0
2016-10-24,3.34,3.38,3.125,3.17,849989,0
2016-10-25,3.17,3.21,2.92,2.93,1578461,0
2016-10-26,2.9,2.93,2.66,2.81,2865061,0
2016-10-27,2.83,3.15,2.74,3,1681962,0
2016-10-28,2.95,2.995,2.82,2.86,1224814,0
2016-10-31,2.84,2.84,2.63,2.74,1605052,0
2016-11-01,2.76,2.76,2.55,2.62,1058685,0
2016-11-02,2.57,2.61,2.4,2.41,2140190,0
2016-11-03,2.42,2.46,2.32,2.45,1645712,0
2016-11-04,2.45,2.7002,2.42,2.49,1127028,0
2016-11-07,2.6,2.64,2.41,2.51,1384660,0
2016-11-08,2.47,2.55,2.42,2.5,918490,0
2016-11-09,2.54,2.75,2.4901,2.75,981619,0
2016-11-10,2.72,2.74,2.55,2.65,921801,0
2016-11-11,2.6,2.64,2.48,2.57,647297,0
2016-11-14,2.54,2.58,2.45,2.57,1097709,0
2016-11-15,2.61,2.8,2.58,2.72,745712,0
2016-11-16,2.71,2.77,2.61,2.65,443204,0
2016-11-17,2.68,2.74,2.63,2.67,894575,0
2016-11-18,2.69,2.9799,2.66,2.93,1381101,0
2016-11-21,3.095,3.13,2.855,3.13,1783378,0
2016-11-22,3.13,3.132,2.87,2.92,1077582,0
2016-11-23,2.87,3.1,2.75,3.03,556537,0
2016-11-25,3.01,3.07,2.92,3.04,290823,0
2016-11-28,3.1,3.1,2.79,2.79,1161734,0
2016-11-29,2.68,2.725,2.575,2.66,837532,0
2016-11-30,2.96,3.1,2.9164,2.95,3089434,0
2016-12-01,3.08,3.21,2.9975,3.03,2165572,0
2016-12-02,3.02,3.15,2.96,3.11,734627,0
2016-12-05,3.17,3.3,3.15,3.27,1367324,0
2016-12-06,3.23,3.32,3.1601,3.2,878358,0
2016-12-07,3.3,3.3,3.17,3.21,842718,0
2016-12-08,3.24,3.28,3.115,3.19,790850,0
2016-12-09,3.18,3.295,3.18,3.2,1056544,0
2016-12-12,3.32,3.32,2.85,2.86,1189236,0
2016-12-13,2.96,3.12,2.85,3.01,1573631,0
2016-12-14,2.95,3.005,2.81,2.85,2482320,0
2016-12-15,2.81,2.91,2.72,2.9,1615032,0
2016-12-16,2.91,3.02,2.84,2.91,5154032,0
2016-12-19,2.94,2.95,2.8242,2.86,851972,0
2016-12-20,3.01,3.0299,2.75,2.8,2031170,0
2016-12-21,2.82,2.84,2.68,2.74,1076339,0
2016-12-22,2.74,2.825,2.7,2.79,756962,0
2016-12-23,2.78,2.81,2.735,2.77,568979,0
2016-12-27,2.8,2.83,2.73,2.74,577013,0
2016-12-28,2.76,2.815,2.7,2.71,808646,0
2016-12-29,2.69,2.74,2.5607,2.65,1282725,0
2016-12-30,2.64,2.745,2.64,2.67,892861,0
2017-01-03,2.77,2.79,2.475,2.65,1216025,0
2017-01-04,2.64,2.78,2.61,2.77,1103580,0
2017-01-05,2.77,2.81,2.645,2.71,1024175,0
2017-01-06,2.7,2.72,2.63,2.64,684722,0
2017-01-09,2.59,2.595,2.43,2.45,1805062,0
2017-01-10,2.46,2.53,2.44,2.49,733995,0
2017-01-11,2.47,2.49,2.41,2.42,711983,0
2017-01-12,2.45,2.46,2.32,2.43,1047738,0
2017-01-13,2.4,2.5,2.39,2.4,629463,0
2017-01-17,2.44,2.54,2.35,2.45,1135799,0
2017-01-18,2.41,2.48,2.37,2.45,959065,0
2017-01-19,2.45,2.49,2.4,2.47,1173779,0
2017-01-20,2.49,2.55,2.43,2.44,775518,0
2017-01-23,2.42,2.48,2.32,2.34,987592,0
2017-01-24,2.37,2.5,2.35,2.42,1597507,0
2017-01-25,2.4,2.53,2.4,2.41,855181,0
2017-01-26,2.44,2.5,2.385,2.42,1140218,0
2017-01-27,2.4,2.42,2.35,2.35,720313,0
2017-01-30,2.31,2.4,2.25,2.39,976873,0
2017-01-31,2.42,2.5,2.36,2.46,865389,0
2017-02-01,2.5,2.5,2.36,2.43,1043628,0
2017-02-02,2.43,2.46,2.35,2.45,657177,0
2017-02-03,2.44,2.5,2.405,2.47,733403,0
2017-02-06,2.5,2.65,2.48,2.58,1457082,0
2017-02-07,2.57,2.645,2.46,2.48,1264964,0
2017-02-08,2.47,2.6527,2.4,2.61,1067065,0
2017-02-09,2.64,2.68,2.58,2.6,707516,0
2017-02-10,2.66,2.74,2.621,2.67,862827,0
2017-02-13,2.68,2.74,2.65,2.67,366389,0
2017-02-14,2.69,2.69,2.57,2.63,567978,0
2017-02-15,2.61,2.7,2.6,2.67,591920,0
2017-02-16,2.69,2.72,2.62,2.66,541923,0
2017-02-17,2.65,2.66,2.45,2.49,835217,0
2017-02-21,2.53,2.5398,2.39,2.4,958699,0
2017-02-22,2.38,2.3818,2.17,2.22,803805,0
2017-02-23,2.27,2.315,2.18,2.23,748133,0
2017-02-24,2.19,2.2,2.11,2.15,720878,0
2017-02-27,2.18,2.32,2.11,2.24,1189246,0
2017-02-28,2.24,2.25,2.117,2.16,1185419,0
2017-03-01,2.17,2.49,2.11,2.49,1802009,0
2017-03-02,2.48,2.59,2.44,2.49,926111,0
2017-03-03,2.51,2.62,2.49,2.62,873366,0
2017-03-06,2.62,2.63,2.47,2.6,1079189,0
2017-03-07,2.63,2.63,2.385,2.41,968002,0
2017-03-08,2.44,2.485,2.265,2.29,859257,0
2017-03-09,2.29,2.465,2.23,2.42,1089444,0
2017-03-10,2.45,2.45,2.31,2.39,674059,0
2017-03-13,2.38,2.43,2.26,2.29,572270,0
2017-03-14,2.25,2.25,2.12,2.16,610186,0
2017-03-15,2.2,2.34,2.17,2.31,768658,0
2017-03-16,2.33,2.35,2.25,2.28,502655,0
2017-03-17,2.31,2.31,2.2,2.22,579564,0
2017-03-20,2.2,2.31,2.18,2.29,529114,0
2017-03-21,2.29,2.29,2.13,2.13,513623,0
2017-03-22,2.13,2.1499,2.03,2.04,962014,0
2017-03-23,2.09,2.23,2.03,2.22,873753,0
2017-03-24,2.22,2.385,2.2,2.37,751383,0
2017-03-27,2.3,2.36,2.23,2.32,834982,0
2017-03-28,2.33,2.41,2.25,2.4,706630,0
2017-03-29,2.4,2.5,2.395,2.46,940211,0
2017-03-30,2.5,2.57,2.395,2.41,812951,0
2017-03-31,2.41,2.55,2.39,2.54,840558,0
2017-04-03,2.54,2.57,2.42,2.45,794749,0
2017-04-04,2.46,2.515,2.43,2.48,734539,0
2017-04-05,2.52,2.54,2.15,2.42,1267501,0
2017-04-06,2.45,2.54,2.42,2.53,518054,0
2017-04-07,2.53,2.54,2.43,2.44,707679,0
2017-04-10,2.49,2.53,2.45,2.49,349466,0
2017-04-11,2.48,2.51,2.3748,2.49,443467,0
2017-04-12,2.49,2.525,2.38,2.39,415420,0
2017-04-13,2.39,2.43,2.28,2.28,514884,0
2017-04-17,2.28,2.31,2.21,2.22,769012,0
2017-04-18,2.21,2.26,2.11,2.13,900059,0
2017-04-19,2.13,2.2,2.06,2.07,1188900,0
2017-04-20,2.11,2.14,2.07,2.08,563887,0
2017-04-21,2.07,2.16,2.05,2.12,541278,0
2017-04-24,2.17,2.1868,2.09,2.09,450899,0
2017-04-25,2.1,2.16,2.08,2.13,1094337,0
2017-04-26,2.11,2.22,2.09,2.12,746959,0
2017-04-27,2.1,2.13,2.08,2.1,721238,0
2017-04-28,2.11,2.14,2.01,2.01,1076886,0
2017-05-01,2.03,2.04,1.98,2.02,787876,0
2017-05-02,2.04,2.07,1.95,2.01,698729,0
2017-05-03,1.99,2.01,1.94,1.96,571074,0
2017-05-04,1.94,1.94,1.6,1.76,2023508,0
2017-05-05,2,2.128,1.85,2.11,1845717,0
2017-05-08,2.12,2.17,2.045,2.12,1058359,0
2017-05-09,2.12,2.17,2.08,2.11,654631,0
2017-05-10,2.15,2.2,2.1262,2.17,1337653,0
2017-05-11,2.16,2.26,2.11,2.21,2183255,0
2017-05-12,2.19,2.25,2.17,2.18,852502,0
2017-05-15,2.26,2.32,2.165,2.2,782410,0
2017-05-16,2.22,2.445,2.19,2.44,1618866,0
2017-05-17,2.44,2.4443,2.32,2.35,580235,0
2017-05-18,2.34,2.46,2.28,2.43,626395,0
2017-05-19,2.45,2.54,2.45,2.47,847438,0
2017-05-22,2.46,2.58,2.45,2.49,651810,0
2017-05-23,2.54,2.71,2.5,2.59,1224951,0
2017-05-24,2.55,2.6,2.48,2.58,916609,0
2017-05-25,2.56,2.6382,2.4,2.42,909438,0
2017-05-26,2.41,2.43,2.34,2.42,689972,0
2017-05-30,2.35,2.4,2.26,2.3,678316,0
2017-05-31,2.25,2.28,2.15,2.24,1096023,0
2017-06-01,2.26,2.2607,2.16,2.19,899265,0
2017-06-02,2.17,2.2,2.07,2.11,775614,0
2017-06-05,2.11,2.15,2.06,2.11,612456,0
2017-06-06,2.11,2.24,2.06,2.21,922894,0
2017-06-07,2.27,2.27,2.1,2.11,1061945,0
2017-06-08,2.09,2.21,2.06,2.14,767118,0
2017-06-09,2.13,2.3,2.11,2.26,1292345,0
2017-06-12,2.28,2.5,2.27,2.45,1454222,0
2017-06-13,2.45,2.71,2.43,2.65,1571062,0
2017-06-14,2.62,2.63,2.43,2.5,1107279,0
2017-06-15,2.5,2.58,2.39,2.42,778222,0
2017-06-16,2.39,2.54,2.39,2.52,1365271,0
2017-06-19,2.53,2.88,2.52,2.69,2583042,0
2017-06-20,2.64,2.74,2.57,2.7,1090786,0
2017-06-21,2.64,2.65,2.285,2.31,1648408,0
2017-06-22,2.29,2.42,2.26,2.33,670781,0
2017-06-23,2.31,2.59,2.28,2.58,4353506,0
2017-06-26,2.6,2.8101,2.59,2.69,1833878,0
2017-06-27,2.72,2.85,2.62,2.66,1023535,0
2017-06-28,2.64,2.92,2.61,2.81,1444945,0
2017-06-29,2.85,3.03,2.85,2.96,1073564,0
2017-06-30,2.99,2.99,2.82,2.86,793669,0
2017-07-03,2.89,3.095,2.87,3.09,671688,0
2017-07-05,3.05,3.05,2.78,2.84,970925,0
2017-07-06,2.82,2.9,2.78,2.8,580662,0
2017-07-07,2.77,2.78,2.54,2.71,1060170,0
2017-07-10,2.69,2.83,2.6,2.8,825894,0
2017-07-11,2.8,2.95,2.75,2.86,892518,0
2017-07-12,2.93,2.96,2.76,2.77,713408,0
2017-07-13,2.77,2.845,2.69,2.84,839312,0
2017-07-14,2.87,2.87,2.73,2.76,883255,0
2017-07-17,2.76,2.815,2.68,2.77,906540,0
2017-07-18,2.8,2.8,2.58,2.65,763276,0
2017-07-19,2.64,2.735,2.6,2.66,908647,0
2017-07-20,2.76,2.76,2.58,2.6,1367390,0
2017-07-21,2.67,2.68,2.51,2.56,978761,0
2017-07-24,2.56,2.64,2.53,2.57,1000073,0
2017-07-25,2.64,2.79,2.63,2.77,909015,0
2017-07-26,2.8,2.81,2.66,2.67,1419475,0
2017-07-27,2.68,2.87,2.66,2.79,890665,0
2017-07-28,2.78,2.93,2.71,2.84,839725,0
2017-07-31,2.84,2.875,2.68,2.81,1120358,0
2017-08-01,2.79,2.84,2.65,2.66,998744,0
2017-08-02,2.64,2.69,2.5,2.55,1209826,0
2017-08-03,2.87,3.07,2.56,2.67,2701917,0
2017-08-04,2.6956,2.72,2.59,2.68,725860,0
2017-08-07,2.66,2.67,2.47,2.55,1030894,0
2017-08-08,2.55,2.66,2.48,2.61,985866,0
2017-08-09,2.61,2.625,2.44,2.46,1056530,0
2017-08-10,2.49,2.62,2.43,2.44,956963,0
2017-08-11,2.4,2.48,2.37,2.4,703487,0
2017-08-14,2.41,2.435,2.32,2.34,634310,0
2017-08-15,2.33,2.36,2.295,2.32,524498,0
2017-08-16,2.34,2.365,2.21,2.21,724290,0
2017-08-17,2.19,2.265,2.13,2.14,1042842,0
2017-08-18,2.12,2.31,2.12,2.22,638164,0
2017-08-21,2.22,2.23,2.13,2.19,646039,0
2017-08-22,2.2,2.24,2.17,2.21,528427,0
2017-08-23,2.18,2.295,2.16,2.23,502555,0
2017-08-24,2.22,2.3063,2.2,2.27,475424,0
2017-08-25,2.31,2.31,2.22,2.24,592633,0
2017-08-28,2.27,2.27,2.18,2.2,261176,0
2017-08-29,2.18,2.27,2.165,2.25,400816,0
2017-08-30,2.22,2.27,2.17,2.23,383403,0
2017-08-31,2.26,2.34,2.23,2.33,415618,0
2017-09-01,2.32,2.37,2.25,2.33,517038,0
2017-09-05,2.32,2.44,2.315,2.4,617365,0
2017-09-06,2.44,2.49,2.37,2.43,531856,0
2017-09-07,2.43,2.49,2.38,2.42,499878,0
2017-09-08,2.15,2.23,2.06,2.13,1718485,0
2017-09-11,2.13,2.19,2.12,2.14,414273,0
2017-09-12,2.16,2.24,2.13,2.19,780561,0
2017-09-13,2.22,2.485,2.2016,2.46,1046381,0
2017-09-14,2.43,2.52,2.38,2.44,530218,0
2017-09-15,2.46,2.46,2.36,2.37,579545,0
2017-09-18,2.37,2.44,2.35,2.4,419476,0
2017-09-19,2.41,2.47,2.36,2.4,354205,0
2017-09-20,2.4,2.49,2.39,2.44,314340,0
2017-09-21,2.4,2.46,2.3825,2.44,388115,0
2017-09-22,2.43,2.515,2.41,2.45,247122,0
2017-09-25,2.47,2.55,2.45,2.48,410642,0
2017-09-26,2.47,2.6,2.46,2.57,607488,0
2017-09-27,2.55,2.68,2.5099,2.66,531767,0
2017-09-28,2.63,2.68,2.5,2.52,417431,0
2017-09-29,2.49,2.58,2.475,2.5,279722,0
2017-10-02,2.44,2.57,2.42,2.57,589283,0
2017-10-03,2.56,2.64,2.55,2.63,264051,0
2017-10-04,2.61,2.655,2.52,2.55,441841,0
2017-10-05,2.56,2.63,2.51,2.59,302074,0
2017-10-06,2.53,2.55,2.46,2.49,268820,0
2017-10-09,2.5,2.52,2.45,2.51,304521,0
2017-10-10,2.57,2.6,2.5,2.51,236555,0
2017-10-11,2.53,2.55,2.42,2.49,425614,0
2017-10-12,2.46,2.47,2.37,2.41,375440,0
2017-10-13,2.47,2.48,2.39,2.41,449898,0
2017-10-16,2.45,2.48,2.33,2.36,429301,0
2017-10-17,2.35,2.3759,2.28,2.31,566954,0
2017-10-18,2.31,2.35,2.27,2.29,393205,0
2017-10-19,2.27,2.3,2.21,2.26,450011,0
2017-10-20,2.26,2.28,2.22,2.26,509110,0
2017-10-23,2.26,2.27,2.16,2.18,564522,0
2017-10-24,2.18,2.22,2.17,2.19,301249,0
2017-10-25,2.17,2.21,2.12,2.16,418055,0
2017-10-26,2.17,2.19,2.13,2.18,324269,0
2017-10-27,2.15,2.28,2.14,2.26,554936,0
2017-10-30,2.266,2.31,2.21,2.23,338807,0
2017-10-31,2.23,2.31,2.18,2.22,603538,0
2017-11-01,2.27,2.365,2.25,2.27,510183,0
2017-11-02,2.26,2.34,2.24,2.34,415434,0
2017-11-03,2.31,2.41,2.29,2.41,346361,0
2017-11-06,2.4,2.55,2.37,2.54,705600,0
2017-11-07,2.53,2.53,2.46,2.47,639725,0
2017-11-08,2.49,2.5,2.36,2.37,841022,0
2017-11-09,2.34,2.59,2.34,2.56,1623926,0
2017-11-10,2.58,2.695,2.56,2.61,867898,0
