Date,Open,High,Low,Close,Volume,OpenInt
2014-01-17,19.9,19.99,18.04,18.08,23043939,0
2014-01-21,18.41,18.55,18,18.25,8423189,0
2014-01-22,18.42,18.89,18.3,18.7,4291212,0
2014-01-23,18.82,18.84,18.39,18.75,2939729,0
2014-01-24,18.79,18.79,18.24,18.25,1065221,0
2014-01-27,18.74,18.99,17.75,18.03,1701815,0
2014-01-28,18,18.44,17.9,18,1350212,0
2014-01-29,17.85,17.98,17.68,17.7,906344,0
2014-01-30,17.8,17.94,17.06,17.36,2434380,0
2014-01-31,17.21,17.79,17,17.2,1269402,0
2014-02-03,17.21,17.34,17.05,17.06,666768,0
2014-02-04,17.1,17.33,17.03,17.13,2279613,0
2014-02-05,17.16,17.16,16.75,16.82,531333,0
2014-02-06,16.88,17.54,16.81,17.12,408738,0
2014-02-07,17.31,17.65,16.85,17.57,716681,0
2014-02-10,17.85,18,17.34,17.75,637204,0
2014-02-11,17.6,18.25,17.41,18.13,451853,0
2014-02-12,17.74,18.48,17.74,18.28,737443,0
2014-02-13,18.28,18.7,18.2,18.46,694814,0
2014-02-14,18.47,18.53,18.16,18.47,376038,0
2014-02-18,18.47,18.94,18.29,18.73,643085,0
2014-02-19,18.7,19.12,18.42,18.58,300174,0
2014-02-20,18.48,18.84,18.48,18.55,453479,0
2014-02-21,18.48,19.13,18.48,18.96,269579,0
2014-02-24,18.95,19.22,18.7,18.97,680191,0
2014-02-25,19.04,19.21,18.64,19.1,182149,0
2014-02-26,19.27,19.4,17.94,18,2239662,0
2014-02-27,18.7,18.8,18.2,18.53,1109089,0
2014-02-28,18.62,19.19,18.4,18.63,706604,0
2014-03-03,18.5,19.33,18.5,19.31,840313,0
2014-03-04,19.49,19.54,19.03,19.24,611824,0
2014-03-05,19.33,19.72,19.2,19.27,781340,0
2014-03-06,19.38,19.6,19.04,19.23,1138343,0
2014-03-07,19.27,19.69,18.9,19.29,697966,0
2014-03-10,19.34,19.49,19.05,19.15,469543,0
2014-03-11,19.28,19.65,18.95,19.01,704673,0
2014-03-12,18.97,19.45,18.63,19.1,586042,0
2014-03-13,19.14,19.48,18.5,18.64,1010844,0
2014-03-14,18.72,19.08,18.6,18.7,387100,0
2014-03-17,18.86,19.17,18.76,19,493202,0
2014-03-18,19.14,19.92,18.83,19.14,1108166,0
2014-03-19,19.11,19.43,18.7,19.04,658454,0
2014-03-20,18.94,19.49,18.78,19.47,565431,0
2014-03-21,19.57,19.84,18.94,18.97,2140528,0
2014-03-24,19.09,19.37,18.95,19.24,618985,0
2014-03-25,19.46,19.94,19.22,19.63,962330,0
2014-03-26,19.75,20.44,19.57,19.73,1367200,0
2014-03-27,19.75,20.1,19.24,19.39,611573,0
2014-03-28,19.27,19.81,19.17,19.32,560811,0
2014-03-31,19.38,19.84,19.35,19.57,2322888,0
2014-04-01,19.69,19.97,18.91,19.82,416774,0
2014-04-02,19.9,20.3,19.6,20.04,421831,0
2014-04-03,20.06,20.15,19.64,19.76,899098,0
2014-04-04,19.93,19.99,19.14,19.18,510781,0
2014-04-07,19.12,19.34,18.4,18.74,703242,0
2014-04-08,18.64,19.44,18.53,19.22,522431,0
2014-04-09,19.23,19.4,18.71,18.9,549685,0
2014-04-10,18.82,18.89,18.44,18.57,306837,0
2014-04-11,18.35,18.79,18.13,18.47,538459,0
2014-04-14,18.5,18.7,18.26,18.5,738188,0
2014-04-15,18.53,18.79,18.17,18.48,1125634,0
2014-04-16,18.51,18.7,18.27,18.31,424209,0
2014-04-17,18.37,18.53,18.15,18.3,902416,0
2014-04-21,18.27,18.63,18.23,18.51,1569900,0
2014-04-22,18.5,18.81,18.39,18.67,1286013,0
2014-04-23,18.69,19.57,18.68,19.42,533409,0
2014-04-24,19.49,19.97,19.27,19.4,443196,0
2014-04-25,19.29,19.47,19.11,19.36,313075,0
2014-04-28,19.41,19.49,18.88,19.11,551675,0
2014-04-29,19.11,19.72,18.85,19.27,810001,0
2014-04-30,19.3,19.68,19.12,19.43,1098339,0
2014-05-01,20,20.61,19.46,20.04,1651269,0
2014-05-02,20.26,20.58,19.93,20.08,852791,0
2014-05-05,20.1,20.2,19.85,20.01,400078,0
2014-05-06,19.97,20.16,19.74,19.78,311360,0
2014-05-07,19.69,19.99,19.61,19.76,381856,0
2014-05-08,19.93,20.27,19.55,20.02,1838701,0
2014-05-09,20.03,20.12,19.75,19.85,1268109,0
2014-05-12,19.88,20.34,19.81,19.93,1113353,0
2014-05-13,19.86,19.9,19.61,19.76,720664,0
2014-05-14,19.79,19.84,19.28,19.34,979082,0
2014-05-15,19.34,19.36,18.74,19.05,966521,0
2014-05-16,19.02,19.2,18.82,18.86,1072008,0
2014-05-19,18.89,19.64,18.8,19.44,433615,0
2014-05-20,19.47,19.69,19.22,19.46,385469,0
2014-05-21,19.47,19.72,19.35,19.41,248568,0
2014-05-22,19.34,19.92,19.34,19.62,524032,0
2014-05-23,19.75,19.99,19.71,19.76,512444,0
2014-05-27,19.85,20.23,19.66,20.03,603291,0
2014-05-28,20.07,20.25,19.95,19.99,391703,0
2014-05-29,20.08,20.28,19.89,19.97,530595,0
2014-05-30,19.99,20.18,19.62,20.06,1155100,0
2014-06-02,20.14,20.23,19.24,19.57,1508887,0
2014-06-03,19.6,19.85,19.45,19.83,589967,0
2014-06-04,19.87,20.37,19.7,20.34,604781,0
2014-06-05,20.44,20.79,20.25,20.53,1078437,0
2014-06-06,20.56,21.46,20.49,20.67,1829164,0
2014-06-09,20.74,21.61,20.72,21.33,1696861,0
2014-06-10,21.33,21.43,20.75,21.09,1220400,0
2014-06-11,21.15,21.83,21.02,21.72,1644607,0
2014-06-12,21.94,22.55,21.91,22.27,1491651,0
2014-06-13,22.43,22.43,21.77,22.28,802618,0
2014-06-16,22.25,22.25,21.5,22.09,724402,0
2014-06-17,22,22.01,21.56,21.88,765843,0
2014-06-18,21.92,22.19,21.59,22.16,583809,0
2014-06-19,22.2,22.26,21.9,22.2,411972,0
2014-06-20,22.21,22.24,21.55,22.13,3701297,0
2014-06-23,21.99,22.49,21.71,22.11,1199639,0
2014-06-24,22.12,22.41,21.29,21.46,1576657,0
2014-06-25,21.45,22.1,21.31,21.95,1045954,0
2014-06-26,21.88,21.93,21.52,21.78,532997,0
2014-06-27,22.03,22.65,21.84,22.62,1771284,0
2014-06-30,22.65,23.23,22.54,23.05,1379103,0
2014-07-01,23.05,23.15,22.46,22.55,1287692,0
2014-07-02,22.55,22.71,22.14,22.37,692400,0
2014-07-03,22.56,22.58,22.12,22.22,580617,0
2014-07-07,22.24,22.51,21.66,21.76,718367,0
2014-07-08,21.64,21.81,21.22,21.69,565555,0
2014-07-09,21.61,21.96,21.43,21.84,493717,0
2014-07-10,21.75,21.89,21.21,21.62,422080,0
2014-07-11,21.6,21.71,21.29,21.36,348736,0
2014-07-14,21.41,21.71,21.2,21.66,594883,0
2014-07-15,21.51,21.64,20.77,21.22,1095294,0
2014-07-16,21.43,21.61,21,21.47,475330,0
2014-07-17,21.5,21.95,20.8,20.95,859815,0
2014-07-18,21.13,21.32,20.5,21.12,783786,0
2014-07-21,21.11,21.8,20.79,21.69,802178,0
2014-07-22,21.78,21.87,21.28,21.39,939580,0
2014-07-23,21.42,21.71,21.28,21.35,1784458,0
2014-07-24,21.35,21.43,20.89,21,1420786,0
2014-07-25,20.93,20.97,20.54,20.7,494101,0
2014-07-28,20.6,20.64,20.13,20.57,673410,0
2014-07-29,20.54,20.74,20.19,20.25,557619,0
2014-07-30,20.4,20.65,19.87,20.32,686643,0
2014-07-31,20.28,20.29,19.69,20,676440,0
2014-08-01,20.52,20.85,18.85,19.48,2384698,0
2014-08-04,19.59,20.24,19.08,19.88,1195764,0
2014-08-05,19.8,19.89,19.01,19.3,791884,0
2014-08-06,19.28,19.8,19.15,19.31,578002,0
2014-08-07,20.4,20.4,18.87,19.1,1849838,0
2014-08-08,19.12,19.66,19,19.54,536567,0
2014-08-11,19.67,19.7,19.02,19.05,851839,0
2014-08-12,19.04,19.2,18.42,18.53,1417308,0
2014-08-13,18.55,18.75,18.36,18.46,642916,0
2014-08-14,18.54,18.9,18.1,18.15,1116715,0
2014-08-15,18.17,18.73,18.17,18.67,780947,0
2014-08-18,18.55,18.96,18.54,18.87,1378892,0
2014-08-19,18.96,19.26,18.74,18.83,601045,0
2014-08-20,18.96,18.96,18.52,18.86,600680,0
2014-08-21,18.94,18.98,18.58,18.87,1624393,0
2014-08-22,18.88,18.88,18.46,18.63,394260,0
2014-08-25,18.69,18.84,18.48,18.65,570848,0
2014-08-26,18.69,19,18.54,18.56,1092116,0
2014-08-27,18.66,18.67,18.15,18.26,1235657,0
2014-08-28,18.25,18.44,18.11,18.42,739922,0
2014-08-29,18.42,19.52,18.38,19.33,1156542,0
2014-09-02,19.27,19.33,18.25,18.32,1059179,0
2014-09-03,18.42,18.59,18.02,18.06,1623448,0
2014-09-04,18.11,18.23,17.33,17.65,1350860,0
2014-09-05,17.62,17.99,17.46,17.95,825362,0
2014-09-08,17.75,17.76,17.21,17.6,1135697,0
2014-09-09,17.64,17.89,17.01,17.02,501285,0
2014-09-10,17,17.37,16.63,17.35,447802,0
2014-09-11,17.16,17.79,17.02,17.61,851275,0
2014-09-12,17.57,17.66,17.23,17.52,894854,0
2014-09-15,17.41,17.72,17.26,17.44,1044481,0
2014-09-16,17.47,18,17.45,17.8,495452,0
2014-09-17,17.86,18.08,17.51,17.62,542929,0
2014-09-18,17.63,17.73,17.24,17.25,471899,0
2014-09-19,17.39,17.49,17.1,17.22,956517,0
2014-09-22,17.16,17.28,16.84,17.08,1404558,0
2014-09-23,17.04,17.43,16.96,17.17,1215798,0
2014-09-24,17.17,17.55,17.01,17.36,3385986,0
2014-09-25,17.32,17.32,16.67,16.98,839962,0
2014-09-26,17,17.67,16.8,17.64,1047690,0
2014-09-29,17.51,18.22,17.32,18.2,970148,0
2014-09-30,18.16,18.23,17.02,17.48,1365732,0
2014-10-01,17.49,17.58,16.43,16.79,1466567,0
2014-10-02,16.72,16.76,15.91,16.48,1803126,0
2014-10-03,16.5,16.91,16.29,16.73,2004084,0
2014-10-06,16.79,16.93,15.93,16.5,917323,0
2014-10-07,16.33,16.58,15.48,15.53,865610,0
2014-10-08,15.4,15.58,14.66,15.25,2215343,0
2014-10-09,15.19,15.4,14.14,14.5,1834073,0
2014-10-10,14.54,15.09,13.76,14.53,1920919,0
2014-10-13,14.47,14.83,13.29,13.39,1851935,0
2014-10-14,13.43,13.62,12.77,13.17,2364967,0
2014-10-15,12.94,13.95,12.5,13.9,1671810,0
2014-10-16,13.6,14.93,13.29,14.9,1481512,0
2014-10-17,15.2,15.67,14.03,14.13,1208487,0
2014-10-20,14.19,14.68,13.71,14.54,721972,0
2014-10-21,14.71,15.37,14.61,15,591804,0
2014-10-22,15.06,15.6,13.93,14.04,1050827,0
2014-10-23,14.31,14.98,14.06,14.6,1075756,0
2014-10-24,14.48,14.93,14.22,14.84,868446,0
2014-10-27,14.25,14.27,13.33,13.91,1812388,0
2014-10-28,13.99,14.38,13.81,14.29,669081,0
2014-10-29,14.52,15.1,14.05,14.42,987431,0
2014-10-30,14.44,14.45,13.54,14.18,815840,0
2014-10-31,13.93,14.67,12.58,14.6,2076560,0
2014-11-03,14.62,15.5,14.09,14.34,902299,0
2014-11-04,14.01,14.22,13.29,13.7,1227340,0
2014-11-05,13.8,14.65,13.44,14.07,2707170,0
2014-11-06,14.03,14.4,13.93,14.32,1368492,0
2014-11-07,14.45,15.9,14.38,15.23,1622775,0
2014-11-10,14.95,15.73,14.5,14.58,1102646,0
2014-11-11,14.59,14.81,14.08,14.51,1017624,0
2014-11-12,14.4,15.3,14.39,14.87,793406,0
2014-11-13,14.75,15,14.44,14.61,1083544,0
2014-11-14,14.59,15.15,14.48,14.82,867931,0
2014-11-17,14.62,14.9,14.29,14.46,1281114,0
2014-11-18,14.44,14.77,14.1,14.5,1097263,0
2014-11-19,14.54,14.55,14.1,14.26,860505,0
2014-11-20,14.34,15.24,14.28,14.86,1124553,0
2014-11-21,15.15,16.04,15.15,15.93,1056301,0
2014-11-24,16.22,16.49,15.05,15.3,1170366,0
2014-11-25,15.38,15.72,14.77,15.15,1036238,0
2014-11-26,14.99,15.26,14.27,14.31,812433,0
2014-11-28,12.83,12.91,10.5,10.69,1988634,0
2014-12-01,10.69,10.88,10.05,10.29,3827147,0
2014-12-02,10.39,10.65,9.72,9.94,2178364,0
2014-12-03,10.04,10.88,10,10.51,2092276,0
2014-12-04,10.27,11.04,9.13,9.25,2614736,0
2014-12-05,9.1,9.77,9.07,9.3,3045106,0
2014-12-08,9.35,9.35,7.66,8.06,3996548,0
2014-12-09,8.07,8.77,7.98,8.57,1567721,0
2014-12-10,8.03,8.32,7.79,8.28,2009962,0
2014-12-11,8.27,9.16,8,8.1,1214705,0
2014-12-12,7.86,7.95,7.38,7.47,3289374,0
2014-12-15,7.75,7.86,7,7.16,1868355,0
2014-12-16,7.02,8.26,6.92,7.54,1928769,0
2014-12-17,7.59,9.05,7.57,8.5,3400448,0
2014-12-18,8.57,9.07,8.26,8.99,2595373,0
2014-12-19,9.09,10.36,8.8,10.13,3501512,0
2014-12-22,9.96,10.2,9.64,10.03,1381427,0
2014-12-23,10.17,10.97,10.17,10.94,1459082,0
2014-12-24,10.63,10.77,10.06,10.66,823991,0
2014-12-26,10.68,11.23,10.47,10.91,1338087,0
2014-12-29,10.82,11.06,10.27,10.48,1452716,0
2014-12-30,10.26,10.47,9.81,10.18,1592140,0
2014-12-31,10.01,10.65,9.81,10.44,1343617,0
2015-01-02,10.32,10.66,10.01,10.46,810177,0
2015-01-05,10.23,10.23,8.97,9.15,1566435,0
2015-01-06,9.01,9.38,8.69,8.93,2000238,0
2015-01-07,9.07,9.12,8.5,8.74,978091,0
2015-01-08,8.63,9.33,8.34,9.2,2016775,0
2015-01-09,9.16,9.38,8.61,9.18,1626137,0
2015-01-12,8.6,9.06,8.32,8.78,2296592,0
2015-01-13,8.78,9.12,8.58,8.84,1956534,0
2015-01-14,8.63,9.41,8.54,9.35,2187266,0
2015-01-15,9.52,9.62,8.6,8.71,1269576,0
2015-01-16,8.79,9.26,8.65,9.26,2170135,0
2015-01-20,8.98,9.24,8.76,9.11,1730413,0
2015-01-21,9.18,9.79,9.16,9.62,2061670,0
2015-01-22,9.68,9.68,9.2,9.48,1710534,0
2015-01-23,9.43,9.67,9.17,9.41,1524385,0
2015-01-26,9.4,9.48,9.21,9.41,1168218,0
2015-01-27,9.42,9.86,9.24,9.7,2182827,0
2015-01-28,9.61,9.76,9.03,9.18,1826333,0
2015-01-29,9.25,9.46,8.69,9.41,2063455,0
2015-01-30,9.19,10.55,9.03,10.35,2514944,0
2015-02-02,9.94,11.77,9.9,11.59,2778437,0
2015-02-03,11.88,12.88,11.59,12.4,4051801,0
2015-02-04,12.28,12.49,11.61,12.39,3869026,0
2015-02-05,12.57,13.65,12.31,13.33,4254759,0
2015-02-06,13.39,13.72,13.02,13.36,4203329,0
2015-02-09,13.3,13.69,12.71,12.75,1916691,0
2015-02-10,12.75,12.8,11.56,11.8,1981263,0
2015-02-11,11.5,11.99,11.21,11.82,1622377,0
2015-02-12,12.3,13.1,12.19,12.34,1761451,0
2015-02-13,12.58,13.01,12.46,12.9,1476258,0
2015-02-17,12.76,13.32,12.51,13.28,1414834,0
2015-02-18,13.02,13.27,12.74,12.88,1858093,0
2015-02-19,12.19,13.19,11.32,12.67,2447090,0
2015-02-20,12.67,12.99,12.09,12.56,1967950,0
2015-02-23,12.4,12.4,11.45,11.74,2233650,0
2015-02-24,11.9,12.23,11.48,11.63,1672839,0
2015-02-25,11.68,12.02,11.57,11.76,2910165,0
2015-02-26,11.61,11.99,11.06,11.35,3136092,0
2015-02-27,11.51,11.61,11.07,11.25,1516836,0
2015-03-02,11.14,11.25,10.25,10.47,2834700,0
2015-03-03,10.57,10.87,10.39,10.55,2666600,0
2015-03-04,10.55,10.57,10.14,10.37,2708500,0
2015-03-05,10.34,10.69,10.16,10.66,1551000,0
2015-03-06,10.53,10.79,10.29,10.47,1495200,0
2015-03-09,10.5,10.74,10.2,10.3,1120400,0
2015-03-10,10.16,10.23,9.74,10.05,2875000,0
2015-03-11,10.05,10.14,9.71,9.97,2438800,0
2015-03-12,10.07,10.38,9.74,9.76,2532000,0
2015-03-13,9.65,9.79,9.38,9.64,2040600,0
2015-03-16,9.51,9.61,8.87,9.38,1974000,0
2015-03-17,9.25,9.44,9.01,9.26,1483800,0
2015-03-18,9.09,9.86,9.04,9.74,2010200,0
2015-03-19,9.45,9.61,9.23,9.27,1563800,0
2015-03-20,9.47,9.76,9.37,9.71,2766600,0
2015-03-23,9.69,10.31,9.59,9.62,2427700,0
2015-03-24,9.58,10.06,9.56,9.97,1390100,0
2015-03-25,9.96,10.58,9.9,10.4,1537200,0
2015-03-26,10.74,11,10.36,10.65,1541600,0
2015-03-27,10.45,10.8,10.26,10.74,1712000,0
2015-03-30,10.94,11.11,10.59,10.99,1760500,0
2015-03-31,10.78,10.94,10.44,10.48,2189300,0
2015-04-01,10.58,10.99,10.51,10.78,3038000,0
2015-04-02,10.74,11.86,10.69,11.49,3722900,0
2015-04-06,11.44,12.58,11.4,12.55,3579300,0
2015-04-07,12.6,13.52,12.34,13.29,2774516,0
2015-04-08,13.12,13.36,12.36,12.37,3538200,0
2015-04-09,12.53,13.02,12.47,12.56,2269116,0
2015-04-10,12.62,12.73,12.54,12.7,2038200,0
2015-04-13,12.85,12.92,12.3,12.68,1161600,0
2015-04-14,12.93,13.32,12.71,13.15,1225500,0
2015-04-15,13.32,14.53,13.14,14.32,2540103,0
2015-04-16,14.25,14.95,13.72,14.35,2474597,0
2015-04-17,14.25,14.63,13.68,13.85,3008400,0
2015-04-20,13.79,14.68,13.78,14.04,2504803,0
2015-04-21,14.04,14.19,13.14,13.48,1806664,0
2015-04-22,13.62,13.69,13.27,13.42,2408962,0
2015-04-23,13.53,13.82,13.37,13.48,1506800,0
2015-04-24,13.4,13.71,13.16,13.42,2302600,0
2015-04-27,13.52,13.72,13.23,13.38,1769900,0
2015-04-28,13.3,13.65,12.9,13.58,2028900,0
2015-04-29,13.6,14.43,13.49,14.15,3727300,0
2015-04-30,14.2,14.98,13.79,14.77,5241600,0
2015-05-01,14.68,15.49,14.53,15.21,2617800,0
2015-05-04,15.16,15.32,14.65,15.13,1935700,0
2015-05-05,15.54,15.8,14.6,14.63,2116100,0
2015-05-06,14.98,15.27,14.36,14.54,1306410,0
2015-05-07,14.43,14.49,13.5,13.87,1794679,0
2015-05-08,13.54,14.12,13.12,14.03,2188100,0
2015-05-11,14.23,14.31,13.45,13.72,1962800,0
2015-05-12,13.74,14.35,13.69,14.05,1155707,0
2015-05-13,13.98,14.21,13.39,13.41,1713900,0
2015-05-14,13.5,13.69,12.78,12.85,1601900,0
2015-05-15,12.78,12.98,12.37,12.82,1948465,0
2015-05-18,12.73,12.96,12.47,12.93,1103690,0
2015-05-19,12.65,12.74,12.08,12.45,1621700,0
2015-05-20,12.5,12.76,12.14,12.71,1220000,0
2015-05-21,12.82,13.28,12.74,13.16,1068600,0
2015-05-22,12.88,13.11,12.56,12.75,1001600,0
2015-05-26,12.43,12.77,12.36,12.53,760210,0
2015-05-27,12.49,13.08,12.43,12.96,1555600,0
2015-05-28,12.83,13.07,12.61,12.9,1230142,0
2015-05-29,12.93,13.37,12.8,13.15,2048200,0
2015-06-01,13.13,13.23,12.73,12.83,1045600,0
2015-06-02,12.67,13.44,12.62,13.31,1253756,0
2015-06-03,13.18,13.56,12.91,13.08,1045700,0
2015-06-04,12.93,12.99,12.53,12.77,1458900,0
2015-06-05,12.62,13.35,12.54,13.07,937600,0
2015-06-08,13,13.12,12.71,12.96,718500,0
2015-06-09,13.18,13.62,13.1,13.39,1173510,0
2015-06-10,13.82,14.15,13.54,13.74,1779993,0
2015-06-11,13.75,13.92,13.38,13.44,777999,0
2015-06-12,13.28,13.42,13.14,13.35,671800,0
2015-06-15,13.53,13.53,13.08,13.19,1246200,0
2015-06-16,13.2,13.66,13.2,13.58,934500,0
2015-06-17,13.13,13.74,13.13,13.36,1351900,0
2015-06-18,13.45,13.75,13.16,13.18,877800,0
2015-06-19,13.43,13.86,12.68,12.73,2917400,0
2015-06-22,12.79,13.08,12.55,12.87,2050800,0
2015-06-23,12.82,13.22,12.78,13.07,1407907,0
2015-06-24,13.01,13.28,12.89,13,809300,0
2015-06-25,13,13.73,12.74,13.69,2600500,0
2015-06-26,13.62,13.93,13.27,13.69,2031900,0
2015-06-29,13.36,13.68,12.9,12.9,1685800,0
2015-06-30,13,13.31,12.65,12.73,1947646,0
2015-07-01,12.68,12.76,11.46,11.56,3630400,0
2015-07-02,11.62,11.88,11.24,11.33,2389200,0
2015-07-06,11.13,11.17,10.55,10.69,3585700,0
2015-07-07,10.79,11.36,10.26,11.27,3076900,0
2015-07-08,11.18,11.44,10.58,10.63,2003000,0
2015-07-09,11.14,11.54,10.96,11.01,2344000,0
2015-07-10,11.13,11.23,10.17,10.3,2371300,0
2015-07-13,10.29,10.63,9.87,10.56,1940500,0
2015-07-14,10.4,11.17,10.26,11,2336175,0
2015-07-15,10.88,11.04,10.29,10.48,2639842,0
2015-07-16,10.58,10.65,9.7,9.93,1905400,0
2015-07-17,9.95,9.99,9.41,9.43,1749100,0
2015-07-20,9.35,9.51,8.68,8.83,2327200,0
2015-07-21,8.89,9.36,8.65,8.79,2056200,0
2015-07-22,8.8,8.94,8.3,8.4,3666700,0
2015-07-23,8.43,8.84,8.08,8.76,3248500,0
2015-07-24,8.77,8.77,8.19,8.29,1928900,0
2015-07-27,8.06,8.41,8.01,8.04,1786500,0
2015-07-28,8.09,8.38,7.84,8.15,5351300,0
2015-07-29,8.15,8.86,8.06,8.81,4885600,0
2015-07-30,9.16,9.66,8.76,9.08,6120700,0
2015-07-31,9.02,9.1,8.34,8.37,3643800,0
2015-08-03,8.3,8.47,7.88,7.92,3097631,0
2015-08-04,8.01,8.45,7.79,7.99,2855700,0
2015-08-05,8.23,8.54,7.59,7.79,3683500,0
2015-08-06,7.68,8.19,7.21,8.14,4146836,0
2015-08-07,8.01,8.4,6.86,7.07,4115900,0
2015-08-10,7.16,8.26,7.06,8.11,3814100,0
2015-08-11,7.84,7.84,7.47,7.71,4104583,0
2015-08-12,7.8,8.2,7.75,7.99,5050000,0
2015-08-13,7.82,7.88,7.29,7.35,3381900,0
2015-08-14,7.35,7.67,7.01,7.21,2313600,0
2015-08-17,7.2,7.48,7,7.39,1997600,0
2015-08-18,7.3,7.47,7.09,7.41,2190700,0
2015-08-19,7.38,7.42,6.55,6.74,2988900,0
2015-08-20,6.73,6.97,6.5,6.55,1417900,0
2015-08-21,6.42,6.62,6.06,6.12,2303800,0
2015-08-24,7.08,7.11,5.52,5.59,3948934,0
2015-08-25,5.91,6.31,5.24,5.41,3543500,0
2015-08-26,5.49,5.54,5.11,5.4,4049600,0
2015-08-27,5.64,6.12,5.58,5.65,3848800,0
2015-08-28,5.63,6.89,5.58,6.24,5039000,0
2015-08-31,6.13,7.22,5.84,7.09,5102000,0
2015-09-01,6.71,6.88,6.33,6.44,4630500,0
2015-09-02,6.51,6.72,6.18,6.6,3271100,0
2015-09-03,6.52,7.05,6.51,6.78,3015000,0
2015-09-04,6.51,6.84,6.42,6.74,2190300,0
2015-09-08,6.7,7.01,6.52,6.71,1890900,0
2015-09-09,6.73,7.09,6.21,6.23,2381400,0
2015-09-10,6.25,6.4,5.96,6.07,2879148,0
2015-09-11,5.97,6.03,5.66,5.69,3068000,0
2015-09-14,5.69,5.69,5.19,5.21,3816400,0
2015-09-15,5.22,5.55,5.16,5.34,3093600,0
2015-09-16,5.41,6.34,5.38,6.24,3880500,0
2015-09-17,6.2,6.53,6.1,6.39,3876500,0
2015-09-18,6.09,6.11,5.71,5.83,5102700,0
2015-09-21,5.89,6.04,5.71,5.84,1820200,0
2015-09-22,5.65,6.08,5.57,5.8,2481500,0
2015-09-23,5.84,5.96,5.43,5.46,1781300,0
2015-09-24,5.39,5.55,5.22,5.45,2218176,0
2015-09-25,5.54,5.58,5.16,5.28,1918400,0
2015-09-28,5.22,5.27,4.83,4.85,3299301,0
2015-09-29,4.92,5.04,4.79,4.89,2343800,0
2015-09-30,4.96,5.15,4.81,5.15,2512100,0
2015-10-01,5.23,5.64,5.21,5.31,3134300,0
2015-10-02,5.17,5.84,5.15,5.81,2606800,0
2015-10-05,5.94,6.52,5.93,6.44,4469237,0
2015-10-06,6.45,7.68,6.41,7.59,5396200,0
2015-10-07,7.86,7.99,6.97,7.49,4268700,0
2015-10-08,7.49,7.87,7.02,7.82,2821200,0
2015-10-09,7.89,7.97,7.45,7.52,3114300,0
2015-10-12,7.48,7.55,6.59,6.75,2070085,0
2015-10-13,6.61,6.98,6.44,6.73,2011800,0
2015-10-14,6.64,6.74,6.4,6.55,2700600,0
2015-10-15,6.44,6.77,6.1,6.71,2487200,0
2015-10-16,6.75,6.83,6.37,6.81,1799200,0
2015-10-19,6.56,6.64,5.81,6.02,2742000,0
2015-10-20,6.02,6.5,6,6.01,2902320,0
2015-10-21,5.91,6.11,5.6,5.85,2930700,0
2015-10-22,5.94,6.16,5.6,5.86,2395600,0
2015-10-23,5.84,6.02,5.62,5.79,2498900,0
2015-10-26,5.74,5.77,5.33,5.44,2079100,0
2015-10-27,5.25,5.39,5.1,5.24,2949900,0
2015-10-28,5.27,5.66,5.01,5.12,5417700,0
2015-10-29,5.39,5.65,4.91,5.16,4881600,0
2015-10-30,5.24,5.59,5.04,5.51,3596100,0
2015-11-02,5.57,6,5.48,5.84,3449553,0
2015-11-03,5.95,6.48,5.92,6.3,4292600,0
2015-11-04,6.34,6.49,6.02,6.18,5195374,0
2015-11-05,6.1,6.41,5.93,6.16,2064600,0
2015-11-06,6.06,6.47,6.05,6.32,2116000,0
2015-11-09,6.41,6.55,6.08,6.42,2976756,0
2015-11-10,6.35,6.4,6.05,6.33,2822200,0
2015-11-11,6.3,6.32,5.46,5.51,2932000,0
2015-11-12,5.62,5.93,5.37,5.38,3168100,0
2015-11-13,5.37,5.64,5.22,5.42,2599600,0
2015-11-16,5.42,5.84,5.33,5.8,3557700,0
2015-11-17,5.8,6.09,5.55,5.98,3499300,0
2015-11-18,6.04,6.22,5.77,5.86,2428100,0
2015-11-19,5.77,5.88,5.43,5.5,1887400,0
2015-11-20,5.49,5.59,5.28,5.37,1486300,0
2015-11-23,5.35,5.54,5.29,5.37,1951900,0
2015-11-24,5.45,5.95,5.42,5.69,2389200,0
2015-11-25,5.6,5.94,5.47,5.8,1514800,0
2015-11-27,5.68,5.86,5.31,5.5,1722200,0
2015-11-30,5.6,5.67,5.41,5.66,3490200,0
2015-12-01,5.57,5.75,5.55,5.65,1981674,0
2015-12-02,5.54,5.6,5.08,5.12,3264155,0
2015-12-03,5.19,5.24,5.03,5.04,2492138,0
2015-12-04,4.98,5.05,4.4,4.41,2631100,0
2015-12-07,4.31,4.31,3.91,3.99,2647000,0
2015-12-08,3.6,4.04,3.6,3.95,2978730,0
2015-12-09,4.07,4.2,3.75,3.82,3178400,0
2015-12-10,4,4.01,3.82,3.91,2339000,0
2015-12-11,3.81,3.84,3.67,3.8,2281200,0
2015-12-14,3.69,3.79,3.6,3.74,1670871,0
2015-12-15,3.92,4.01,3.8,3.96,2722700,0
2015-12-16,3.93,4.04,3.75,3.77,1833300,0
2015-12-17,3.76,3.82,3.45,3.48,2389500,0
2015-12-18,3.52,3.62,3.45,3.5,3374700,0
2015-12-21,3.6,3.61,3.4,3.5,1272000,0
2015-12-22,3.45,4.03,3.42,3.85,2618693,0
2015-12-23,4.02,4.85,3.99,4.81,4316700,0
2015-12-24,4.9,5.1699,4.62,4.74,1749365,0
2015-12-28,4.57,4.7,4.31,4.6,1852551,0
2015-12-29,4.76,4.79,4.305,4.43,1592613,0
2015-12-30,4.26,4.47,4.08,4.11,1301610,0
2015-12-31,4.05,4.38,4.011,4.38,1490807,0
2016-01-04,4.38,4.79,4.3099,4.78,2556727,0
2016-01-05,4.6,4.73,4.52,4.59,1846393,0
2016-01-06,4.54,4.56,4.02,4.04,2269251,0
2016-01-07,4,4.16,3.74,3.76,1623305,0
2016-01-08,3.88,3.88,3.59,3.67,1740771,0
2016-01-11,3.63,3.6601,3.12,3.22,2094603,0
2016-01-12,3.36,3.4,2.63,2.91,3379344,0
2016-01-13,2.94,3.08,2.59,2.6,2257195,0
2016-01-14,2.6,2.94,2.51,2.76,3433021,0
2016-01-15,2.5,2.98,2.46,2.81,2948517,0
2016-01-19,2.79,2.84,2.18,2.41,1847000,0
2016-01-20,2.35,2.58,2.25,2.46,3673954,0
2016-01-21,2.43,2.86,2.43,2.79,3095839,0
2016-01-22,3.04,3.27,2.9,3.06,2902788,0
2016-01-25,2.76,2.9901,2.74,2.87,1477349,0
2016-01-26,2.94,3.34,2.82,3.24,1740780,0
2016-01-27,3.23,3.57,3.23,3.38,1374908,0
2016-01-28,3.7,3.72,3.33,3.54,1379045,0
2016-01-29,3.58,3.75,3.42,3.74,2230803,0
2016-02-01,3.45,3.63,3.31,3.6,934072,0
2016-02-02,3.35,3.55,3.2,3.54,1235174,0
2016-02-03,3.6,3.875,3.5,3.7,1949715,0
2016-02-04,3.71,3.925,3.545,3.59,2193674,0
2016-02-05,3.56,3.72,3.39,3.43,787789,0
2016-02-08,3.26,3.305,2.98,3.06,1117356,0
2016-02-09,3.01,3.1,2.77,2.83,1845878,0
2016-02-10,2.81,3.0065,2.74,2.93,1398817,0
2016-02-11,2.91,2.95,2.5,2.56,2010153,0
2016-02-12,2.57,2.78,2.09,2.36,4575857,0
2016-02-16,2.42,2.61,2.33,2.5,1796659,0
2016-02-17,2.48,2.83,2.37,2.73,2446543,0
2016-02-18,2.78,2.87,2.6199,2.71,1879143,0
2016-02-19,2.5,2.89,1.91,1.92,5598179,0
2016-02-22,2.01,2.16,1.98,2.04,2833233,0
2016-02-23,2,2,1.74,1.79,2159133,0
2016-02-24,1.7,1.81,1.65,1.73,1478235,0
2016-02-25,1.62,1.73,1.6,1.65,1525726,0
2016-02-26,1.72,1.9,1.7,1.72,2209418,0
2016-02-29,1.8,2.04,1.69,1.72,2671303,0
2016-03-01,1.75,2.03,1.68,1.96,2500994,0
2016-03-02,2,2.33,1.9645,2.31,3237489,0
2016-03-03,2.37,3.22,2.32,2.96,3880824,0
2016-03-04,2.99,4.06,2.92,3.93,6212182,0
2016-03-07,3.92,7.44,3.87,6.84,22822462,0
2016-03-08,6.26,6.41,5.04,5.42,7980363,0
2016-03-09,5.65,6.0699,5.11,5.3,3712175,0
2016-03-10,5.29,5.45,4.9101,5.29,2744549,0
2016-03-11,5.47,5.71,4.88,5.14,3399265,0
2016-03-14,4.91,4.99,4.27,4.89,1835168,0
2016-03-15,4.75,5.33,4.52,5.26,2261941,0
2016-03-16,5.3,7.09,5.3,6.13,9267724,0
2016-03-17,6.3,6.75,6.16,6.31,4044740,0
2016-03-18,6.7,6.9697,5.55,5.94,5039527,0
2016-03-21,5.74,6.11,5.31,5.43,3440446,0
2016-03-22,5.03,5.83,4.95,5.68,3067470,0
2016-03-23,5.5,5.59,5.11,5.23,2341166,0
2016-03-24,4.95,5.7,4.92,5.43,2603804,0
2016-03-28,5.52,5.74,4.91,5.11,5694975,0
2016-03-29,4.97,5.39,4.62,5.14,4778643,0
2016-03-30,5.25,5.3,4.615,4.7,4227382,0
2016-03-31,4.65,5,4.27,4.52,3817185,0
2016-04-01,4.26,4.32,4.02,4.03,3596600,0
2016-04-04,4.09,4.445,3.97,3.97,3933954,0
2016-04-05,3.86,4.26,3.86,3.98,19155685,0
2016-04-06,4.1,4.39,4.02,4.12,3484685,0
2016-04-07,4.23,4.25,3.7,3.74,3568219,0
2016-04-08,3.91,4.145,3.75,3.93,2988825,0
2016-04-11,3.96,4.28,3.9,4.07,3317924,0
2016-04-12,4.13,5.14,4.12,4.85,5904594,0
2016-04-13,4.88,4.93,4.37,4.46,3233243,0
2016-04-14,4.63,4.64,4.18,4.4,2726040,0
2016-04-15,4.12,4.57,4.12,4.32,2400059,0
2016-04-18,3.96,4.42,3.93,4.29,2661956,0
2016-04-19,4.36,5,4.36,4.81,2910406,0
2016-04-20,4.75,4.98,4.56,4.81,2685589,0
2016-04-21,4.93,4.93,4.3,4.43,2822809,0
2016-04-22,4.49,4.739,4.46,4.64,1705960,0
2016-04-25,4.63,4.74,4.3701,4.52,1393489,0
2016-04-26,4.65,4.8499,4.55,4.72,1889188,0
2016-04-27,4.95,5.57,4.87,5.25,4532564,0
2016-04-28,5.23,5.5199,4.83,4.86,2344735,0
2016-04-29,5,5.21,4.6636,4.91,1988587,0
2016-05-02,4.94,4.96,4.63,4.74,1722658,0
2016-05-03,4.61,4.7,4.22,4.41,2170146,0
2016-05-04,4.45,4.62,4.31,4.42,1161198,0
2016-05-05,5.31,6.27,5.2,5.85,8639843,0
2016-05-06,5.75,6.88,5.67,6.03,6664368,0
2016-05-09,6.1,6.24,5.43,5.84,2882900,0
2016-05-10,5.88,6.12,5.5,5.65,3388058,0
2016-05-11,5.62,6.02,5.51,5.71,3373184,0
2016-05-12,5.88,6.05,5.28,5.45,2198967,0
2016-05-13,5.34,5.5,5.2,5.3,1728516,0
2016-05-16,5.58,5.79,5.4,5.62,3433803,0
2016-05-17,5.65,5.95,5.51,5.75,1712981,0
2016-05-18,5.74,5.77,5.13,5.22,2018333,0
2016-05-19,5.1,5.26,4.77,5.07,1726510,0
2016-05-20,4.96,5.305,4.93,5.14,1876850,0
2016-05-23,5.02,5.37,4.97,5.25,1549766,0
2016-05-24,5.32,5.34,4.93,4.95,1761623,0
2016-05-25,5,5.45,5,5.41,2033559,0
2016-05-26,5.53,5.74,5.3,5.53,2425474,0
2016-05-27,5.46,5.4823,5.095,5.19,2405384,0
2016-05-31,5.22,5.72,5.21,5.65,3396185,0
2016-06-01,5.51,5.63,5.22,5.44,2520319,0
2016-06-02,5.31,5.55,5.27,5.46,2033668,0
2016-06-03,5.47,5.54,5.2,5.26,2392775,0
2016-06-06,5.4,5.63,5.2899,5.6,2087624,0
2016-06-07,5.7,6.15,5.6399,6.05,2680312,0
2016-06-08,6.23,6.58,6.07,6.08,3696164,0
2016-06-09,5.9,6.125,5.785,6.07,1696531,0
2016-06-10,5.77,5.95,5.35,5.39,2773782,0
2016-06-13,5.38,5.68,5.2,5.33,2212735,0
2016-06-14,5.33,5.65,5.23,5.63,2953659,0
2016-06-15,5.5,5.84,5.32,5.74,3190309,0
2016-06-16,5.59,5.69,5.28,5.37,3126235,0
2016-06-17,5.6,6,5.52,6,2764370,0
2016-06-20,6.18,6.4,6.04,6.34,2486145,0
2016-06-21,6.18,6.605,6.16,6.52,2641352,0
2016-06-22,6.54,6.6399,6.18,6.31,1855119,0
2016-06-23,6.42,6.53,6.25,6.33,1722754,0
2016-06-24,5.94,6.17,5.81,5.99,6433576,0
2016-06-27,6.05,6.12,5.26,5.27,3231169,0
2016-06-28,5.8,5.82,5.36,5.5,3059590,0
2016-06-29,5.67,6.04,5.42,5.78,3649298,0
2016-06-30,5.73,5.735,5.14,5.18,3805095,0
2016-07-01,5.22,5.43,5.12,5.21,2691071,0
2016-07-05,4.93,5.0407,4.535,4.63,4264886,0
2016-07-06,4.53,4.85,4.5,4.84,2506036,0
2016-07-07,4.95,5.07,4.41,4.46,3326184,0
2016-07-08,4.57,4.67,4.28,4.42,3415757,0
2016-07-11,4.43,4.53,4.15,4.24,2904856,0
2016-07-12,4.43,4.68,4.26,4.46,3919454,0
2016-07-13,4.49,4.56,4.15,4.25,3123393,0
2016-07-14,4.3,4.4,4.17,4.23,2684322,0
2016-07-15,4.3,4.3001,4.05,4.13,2871334,0
2016-07-18,4.07,4.19,3.83,4.17,2617613,0
2016-07-19,4.12,4.185,4,4.06,1771230,0
2016-07-20,4,4.23,3.86,4.18,3050746,0
2016-07-21,4.25,4.39,4.05,4.12,3141239,0
2016-07-22,4.15,4.19,3.97,4.1,2393739,0
2016-07-25,4.05,4.13,3.97,4.03,2218108,0
2016-07-26,4.1,4.175,3.92,4.15,4231698,0
2016-07-27,4.17,4.31,3.905,4,3971291,0
2016-07-28,4.01,4.13,3.86,3.87,2369115,0
2016-07-29,3.83,4.18,3.82,4.17,3361363,0
2016-08-01,4.06,4.09,3.6,3.67,3398825,0
2016-08-02,3.73,3.77,3.48,3.55,4243435,0
2016-08-03,3.47,3.77,3.36,3.75,5161101,0
2016-08-04,4.1,4.38,3.745,3.95,6019029,0
2016-08-05,4.14,4.15,3.9353,4,4114979,0
2016-08-08,4.12,4.57,4.09,4.41,6815521,0
2016-08-09,4.49,4.5,4.195,4.22,4122898,0
2016-08-10,4.28,4.32,3.97,3.98,2949119,0
2016-08-11,4.08,4.23,3.93,4.14,2507848,0
2016-08-12,4.21,4.25,4.06,4.13,2240271,0
2016-08-15,4.16,4.42,4.16,4.37,2624642,0
2016-08-16,4.39,4.55,4.27,4.52,2780941,0
2016-08-17,4.5,4.56,4.29,4.5,3284265,0
2016-08-18,4.56,4.7,4.525,4.58,3057973,0
2016-08-19,4.55,4.59,4.35,4.47,2155572,0
2016-08-22,4.32,4.43,4.16,4.3,1992721,0
2016-08-23,4.26,4.55,4.26,4.48,2479486,0
2016-08-24,4.35,4.5,4.2,4.23,2011389,0
2016-08-25,4.23,4.31,4.05,4.11,3272060,0
2016-08-26,4.11,4.365,4.105,4.27,3558267,0
2016-08-29,4.24,4.33,4.1399,4.26,1535415,0
2016-08-30,4.29,4.4,4.15,4.17,1883117,0
2016-08-31,4.09,4.2128,4,4.12,2102405,0
2016-09-01,4.04,4.13,3.97,4.08,1568750,0
2016-09-02,4.18,4.3,4.14,4.26,2031294,0
2016-09-06,4.3,4.45,4.1811,4.41,1930452,0
2016-09-07,4.43,4.6,4.35,4.42,3039674,0
2016-09-08,4.57,4.68,4.44,4.61,3304478,0
2016-09-09,4.55,4.62,4.305,4.31,2292665,0
2016-09-12,4.17,4.35,4.1,4.23,2393361,0
2016-09-13,4.1,4.15,3.95,3.98,3480545,0
2016-09-14,3.95,4.075,3.85,3.96,3131439,0
2016-09-15,4,4.06,3.77,3.84,2902173,0
2016-09-16,3.75,3.88,3.67,3.81,2448810,0
2016-09-19,3.89,3.9,3.64,3.67,1917360,0
2016-09-20,3.66,3.7,3.52,3.62,1731534,0
2016-09-21,3.87,3.95,3.76,3.86,2076544,0
2016-09-22,4,4.05,3.9522,4,2121111,0
2016-09-23,3.96,4.09,3.75,3.77,1918822,0
2016-09-26,3.83,3.93,3.76,3.78,1263296,0
2016-09-27,3.71,3.74,3.57,3.73,1844335,0
2016-09-28,3.79,4.15,3.65,4.13,3205910,0
2016-09-29,4.18,4.38,4.11,4.2,2941300,0
2016-09-30,4.29,4.43,4.13,4.38,1878319,0
2016-10-03,4.38,4.4,4.19,4.27,2187473,0
2016-10-04,4.26,4.35,4.11,4.16,1772851,0
2016-10-05,4.32,4.45,4.21,4.35,2273902,0
2016-10-06,4.41,4.47,4.25,4.28,1485684,0
2016-10-07,4.3,4.316,4.115,4.16,1680178,0
2016-10-10,4.27,4.375,4.21,4.26,1582398,0
2016-10-11,4.22,4.24,4.071,4.15,1173045,0
2016-10-12,4.11,4.13,3.97,4,1570823,0
2016-10-13,3.95,4.15,3.9,4.05,1905802,0
2016-10-14,4.13,4.14,4.005,4.09,1580171,0
2016-10-17,4.11,4.145,3.98,4.01,1797437,0
2016-10-18,4.11,4.205,4.02,4.19,2054463,0
2016-10-19,4.27,4.5,4.19,4.42,2742202,0
2016-10-20,4.34,4.79,4.31,4.73,4739759,0
2016-10-21,4.69,4.77,4.61,4.63,3011642,0
2016-10-24,4.6,4.65,4.36,4.53,2693100,0
2016-10-25,4.43,4.61,4.385,4.41,2834413,0
2016-10-26,4.35,4.47,4.16,4.45,3043545,0
2016-10-27,4.32,4.51,4.17,4.25,3309503,0
2016-10-28,4.28,4.335,3.86,3.92,4291628,0
2016-10-31,3.93,3.93,3.55,3.56,4144318,0
2016-11-01,3.67,3.68,3.37,3.46,4081672,0
2016-11-02,3.37,3.47,3.29,3.4,3142816,0
2016-11-03,3.42,3.58,3.39,3.55,2631058,0
2016-11-04,3.5,3.575,3.37,3.45,2256882,0
2016-11-07,3.57,3.61,3.41,3.51,1882384,0
2016-11-08,3.44,3.57,3.36,3.48,1868028,0
2016-11-09,3.49,3.725,3.47,3.68,2644505,0
2016-11-10,3.75,3.78,3.57,3.61,2289355,0
2016-11-11,3.54,3.66,3.46,3.62,2472884,0
2016-11-14,3.56,3.75,3.56,3.72,1770999,0
2016-11-15,3.83,4.12,3.82,4.1,2352277,0
2016-11-16,4.11,4.22,4.012,4.13,2003116,0
2016-11-17,4.23,4.27,4.09,4.17,2009894,0
2016-11-18,4.18,4.35,4.12,4.27,1929421,0
2016-11-21,4.42,4.59,4.4,4.51,2262179,0
2016-11-22,4.58,4.58,4.16,4.34,2277621,0
2016-11-23,4.24,4.675,4.17,4.6,2260342,0
2016-11-25,4.55,4.61,4.5,4.57,686821,0
2016-11-28,4.64,4.64,4.36,4.39,1833335,0
2016-11-29,4.24,4.27,4.05,4.19,2308325,0
2016-11-30,4.65,5.45,4.59,5.31,7362730,0
2016-12-01,5.61,6.49,5.245,5.61,8429348,0
2016-12-02,5.52,5.7413,5.31,5.64,3374810,0
2016-12-05,5.88,6.06,5.65,5.77,3176405,0
2016-12-06,5.61,6.24,5.55,6.12,3303466,0
2016-12-07,6.02,6.28,5.96,5.99,3286332,0
2016-12-08,6.09,6.42,6,6.33,2531228,0
2016-12-09,6.48,6.87,6.43,6.56,2847910,0
2016-12-12,7.47,7.49,6.4,6.55,3570572,0
2016-12-13,6.65,6.9,6.58,6.8,3074777,0
2016-12-14,6.62,6.66,6.25,6.28,2706655,0
2016-12-15,6.19,6.5,6.03,6.47,2146167,0
2016-12-16,6.53,6.65,6.4,6.49,3695421,0
2016-12-19,6.47,6.63,6.4,6.6,1341717,0
2016-12-20,6.73,6.769,6.535,6.57,1186652,0
2016-12-21,6.67,6.6908,6.38,6.44,1398422,0
2016-12-22,6.54,6.6,6.38,6.45,1274740,0
2016-12-23,6.36,6.575,6.305,6.54,1193166,0
2016-12-27,6.57,6.895,6.57,6.68,1848293,0
2016-12-28,6.68,6.75,6.41,6.52,1625693,0
2016-12-29,6.49,6.58,6.39,6.49,1925447,0
2016-12-30,6.47,6.67,6.38,6.55,2381425,0
2017-01-03,6.7,6.935,6.49,6.74,2547445,0
2017-01-04,6.51,6.7,6.355,6.7,2655182,0
2017-01-05,6.73,6.82,6.54,6.68,1756612,0
2017-01-06,6.71,6.88,6.57,6.77,1808727,0
2017-01-09,6.58,6.645,6.41,6.47,2097108,0
2017-01-10,6.46,6.46,6.03,6.05,1880239,0
2017-01-11,6.09,6.15,5.905,6.04,2946334,0
2017-01-12,6.17,6.26,5.94,5.97,1641661,0
2017-01-13,5.9,6.04,5.76,5.97,1386991,0
2017-01-17,6.09,6.24,5.91,6.09,1395783,0
2017-01-18,5.96,6.12,5.85,5.92,1031881,0
2017-01-19,5.7,5.89,5.52,5.68,1570654,0
2017-01-20,5.78,5.95,5.74,5.84,1443788,0
2017-01-23,5.71,5.83,5.64,5.68,1210301,0
2017-01-24,5.74,5.83,5.675,5.75,2462459,0
2017-01-25,5.72,5.87,5.66,5.68,1765629,0
2017-01-26,5.75,5.95,5.73,5.78,2646462,0
2017-01-27,6.12,6.32,5.28,5.36,5477776,0
2017-01-30,5.27,5.27,4.9117,5.14,2314096,0
2017-01-31,5.19,5.27,4.99,5.24,2708294,0
2017-02-01,5.29,5.4101,5.115,5.21,2641415,0
2017-02-02,5.21,5.58,5.07,5.5,2415457,0
2017-02-03,5.55,5.85,5.47,5.74,2246122,0
2017-02-06,5.74,5.8,5.41,5.45,1883959,0
2017-02-07,5.37,5.37,4.935,5.16,2857024,0
2017-02-08,5.07,5.18,4.88,5.03,2442490,0
2017-02-09,5.13,5.2,4.97,5.04,1770056,0
2017-02-10,5.13,5.3,5.03,5.28,1613769,0
2017-02-13,5.22,5.285,5.07,5.16,1205283,0
2017-02-14,5.29,5.29,5.01,5.21,1509527,0
2017-02-15,5.77,5.77,5,5,1879723,0
2017-02-16,5.03,5.08,4.86,4.88,1425453,0
2017-02-17,4.84,4.9,4.715,4.84,1371053,0
2017-02-21,4.95,5.1,4.9,4.9,1240067,0
2017-02-22,4.83,4.92,4.67,4.75,1440685,0
2017-02-23,4.92,5.0787,4.83,4.94,2026442,0
2017-02-24,4.83,4.91,4.73,4.81,1208921,0
2017-02-27,4.87,5,4.78,4.85,1385175,0
2017-02-28,4.78,4.9,4.7,4.72,1481882,0
2017-03-01,4.8,4.865,4.73,4.8,1517341,0
2017-03-02,4.75,5.09,4.51,4.51,1987770,0
2017-03-03,4.43,4.64,4.34,4.55,1680251,0
2017-03-06,4.55,4.62,4.51,4.56,1078747,0
2017-03-07,4.6,4.62,4.45,4.51,1675616,0
2017-03-08,4.4,4.56,4.065,4.1,2332462,0
2017-03-09,4.07,4.485,4.01,4.47,2090443,0
2017-03-10,4.53,4.54,4.28,4.34,1304976,0
2017-03-13,4.32,4.465,4.23,4.3,1282665,0
2017-03-14,4.18,4.26,4.06,4.15,1314889,0
2017-03-15,4.24,4.4,4.17,4.33,1271966,0
2017-03-16,4.35,4.35,4.22,4.28,1009344,0
2017-03-17,4.31,4.38,4.19,4.19,1934708,0
2017-03-20,4.12,4.27,4.06,4.27,1160516,0
2017-03-21,4.25,4.25,4.05,4.06,953564,0
2017-03-22,4.01,4.44,4.01,4.42,2930757,0
2017-03-23,4.32,4.51,4.255,4.43,2111938,0
2017-03-24,4.44,4.55,4.33,4.37,1440210,0
2017-03-27,4.25,4.295,4.17,4.27,1084668,0
2017-03-28,4.28,4.57,4.275,4.54,1266220,0
2017-03-29,4.52,4.72,4.5,4.63,1549018,0
2017-03-30,4.72,4.78,4.54,4.6,1424058,0
2017-03-31,4.57,4.78,4.45,4.75,2090337,0
2017-04-03,4.78,4.8,4.55,4.69,928314,0
2017-04-04,4.71,4.81,4.66,4.8,815188,0
2017-04-05,4.87,5.075,4.7,4.75,2144089,0
2017-04-06,4.84,4.89,4.77,4.84,758935,0
2017-04-07,4.84,4.895,4.71,4.79,821730,0
2017-04-10,4.85,5.05,4.85,4.98,887065,0
2017-04-11,4.99,5.09,4.91,5.04,755943,0
2017-04-12,5.06,5.27,5.01,5.1,1209015,0
2017-04-13,5.1,5.16,4.84,4.87,859946,0
2017-04-17,4.87,4.985,4.815,4.9,502570,0
2017-04-18,4.82,4.98,4.75,4.88,525076,0
2017-04-19,4.88,4.965,4.71,4.72,896711,0
2017-04-20,4.71,4.84,4.67,4.7,1077996,0
2017-04-21,4.68,4.88,4.68,4.7,1149610,0
2017-04-24,4.77,4.84,4.71,4.77,500034,0
2017-04-25,4.78,4.94,4.75,4.92,602589,0
2017-04-26,4.86,5.06,4.86,4.91,1096543,0
2017-04-27,4.84,4.9,4.64,4.71,678569,0
2017-04-28,4.77,4.8,4.495,4.52,928580,0
2017-05-01,4.46,4.53,4.4,4.48,996616,0
2017-05-02,4.43,4.59,4.43,4.5,1477908,0
2017-05-03,4.46,4.65,4.4,4.52,986111,0
2017-05-04,4.31,4.4,4.1114,4.26,2513818,0
2017-05-05,4.26,4.42,4.22,4.41,699406,0
2017-05-08,4.39,4.59,4.316,4.55,471121,0
2017-05-09,4.59,4.615,4.35,4.37,838920,0
2017-05-10,4.48,4.57,4.39,4.47,776557,0
2017-05-11,4.49,4.5193,4.325,4.44,918858,0
2017-05-12,4.4,4.46,4.35,4.43,604447,0
2017-05-15,4.54,4.62,4.47,4.53,509476,0
2017-05-16,4.55,4.65,4.465,4.54,406820,0
2017-05-17,4.48,4.56,4.41,4.42,358218,0
2017-05-18,4.38,4.48,4.32,4.35,431395,0
2017-05-19,4.42,4.66,4.42,4.59,756849,0
2017-05-22,4.66,4.74,4.58,4.74,603435,0
2017-05-23,4.75,4.84,4.668,4.82,483801,0
2017-05-24,4.8,4.84,4.69,4.81,525090,0
2017-05-25,4.7,4.85,4.32,4.34,1259155,0
2017-05-26,4.36,4.46,4.325,4.44,766191,0
2017-05-30,4.33,4.385,4.14,4.2,1113307,0
2017-05-31,4.08,4.23,4.04,4.21,1313457,0
2017-06-01,4.22,4.32,4.16,4.18,771047,0
2017-06-02,4.04,4.11,3.96,4.05,1333404,0
2017-06-05,3.99,4.11,3.91,4.03,1025620,0
2017-06-06,3.99,4.2,3.93,4.18,1113607,0
2017-06-07,4.12,4.18,3.86,3.88,1164649,0
2017-06-08,3.83,3.93,3.79,3.84,542094,0
2017-06-09,3.84,4.165,3.83,4.04,955277,0
2017-06-12,4.13,4.32,4.1,4.27,1112706,0
2017-06-13,4.3,4.58,4.22,4.57,997903,0
2017-06-14,4.56,4.56,4.16,4.28,872597,0
2017-06-15,4.19,4.31,3.89,3.93,908925,0
2017-06-16,3.95,4.01,3.78,3.99,1798117,0
2017-06-19,3.93,4.06,3.88,3.94,823305,0
2017-06-20,3.8,3.815,3.635,3.69,1079846,0
2017-06-21,3.69,3.75,3.41,3.45,1578124,0
2017-06-22,3.46,3.59,3.44,3.48,611795,0
2017-06-23,3.51,3.59,3.46,3.52,1315558,0
2017-06-26,3.55,3.6,3.465,3.5,609924,0
2017-06-27,3.51,3.5899,3.48,3.5,986238,0
2017-06-28,3.47,3.57,3.44,3.48,591743,0
2017-06-29,3.5,3.54,3.32,3.51,1471095,0
2017-06-30,3.53,3.69,3.475,3.66,705246,0
2017-07-03,3.69,3.9,3.68,3.88,475717,0
2017-07-05,3.77,3.77,3.55,3.65,618309,0
2017-07-06,3.68,3.68,3.47,3.59,728072,0
2017-07-07,3.52,3.53,3.38,3.41,574648,0
2017-07-10,3.37,3.55,3.36,3.5,523397,0
2017-07-11,3.48,3.59,3.39,3.52,448501,0
2017-07-12,3.59,3.64,3.47,3.57,790116,0
2017-07-13,3.47,3.54,3.42,3.5,578168,0
2017-07-14,3.46,3.55,3.445,3.53,467363,0
2017-07-17,3.49,3.57,3.47,3.51,282399,0
2017-07-18,3.51,3.54,3.43,3.49,386078,0
2017-07-19,3.39,3.72,3.33,3.71,769321,0
2017-07-20,3.63,3.74,3.59,3.65,471667,0
2017-07-21,3.54,3.595,3.48,3.51,334846,0
2017-07-24,3.51,3.5417,3.32,3.36,513243,0
2017-07-25,3.42,3.57,3.411,3.5,610395,0
2017-07-26,3.54,3.66,3.47,3.55,391732,0
2017-07-27,3.56,3.675,3.535,3.64,292443,0
2017-07-28,3.63,3.795,3.61,3.68,416361,0
2017-07-31,3.63,3.6735,3.38,3.38,1126492,0
2017-08-01,3.39,3.4,3.25,3.31,814958,0
2017-08-02,3.25,3.31,3.17,3.22,448664,0
2017-08-03,3.32,3.47,3.23,3.35,598236,0
2017-08-04,3.28,3.42,3.22,3.4,433183,0
2017-08-07,3.34,3.3581,3.235,3.28,428456,0
2017-08-08,3.19,3.29,3.17,3.24,434237,0
2017-08-09,3.24,3.31,3.21,3.23,1006424,0
2017-08-10,3.29,3.33,3.21,3.21,445317,0
2017-08-11,3.15,3.34,3.15,3.31,521846,0
2017-08-14,3.32,3.33,3.25,3.25,263333,0
2017-08-15,3.33,3.33,3.2,3.27,251003,0
2017-08-16,3.26,3.29,3.13,3.17,467943,0
2017-08-17,3.16,3.3,3.15,3.15,467655,0
2017-08-18,3.15,3.32,3.14,3.27,453647,0
2017-08-21,3.3,3.3,3.08,3.09,539825,0
2017-08-22,3.12,3.15,3.06,3.1,368463,0
2017-08-23,3.07,3.15,3.06,3.07,523083,0
2017-08-24,3.06,3.11,3.06,3.06,485723,0
2017-08-25,3.1,3.15,3,3,613580,0
2017-08-28,3,3.04,2.775,2.78,865878,0
2017-08-29,2.73,2.87,2.72,2.81,912614,0
2017-08-30,2.76,2.78,2.6999,2.73,678647,0
2017-08-31,2.76,3.025,2.72,2.94,846909,0
2017-09-01,2.96,3.08,2.83,3.03,382425,0
2017-09-05,2.99,3.1,2.99,3.03,438710,0
2017-09-06,3.04,3.11,2.99,3.08,262691,0
2017-09-07,3.04,3.07,2.96,3.01,309077,0
2017-09-08,2.96,2.9799,2.8,2.84,513629,0
2017-09-11,2.84,2.9,2.81,2.86,401441,0
2017-09-12,2.88,3.03,2.87,2.99,745386,0
2017-09-13,3.03,3.1301,3.02,3.08,614084,0
2017-09-14,3.13,3.17,3.02,3.04,500174,0
2017-09-15,3.02,3.08,2.94,3,728422,0
2017-09-18,3,3.09,3,3.05,455062,0
2017-09-19,3.05,3.11,3,3.01,309705,0
2017-09-20,3.03,3.13,3,3.08,1751284,0
2017-09-21,3.08,3.09,2.985,3.02,808710,0
2017-09-22,3.03,3.07,3,3.06,441288,0
2017-09-25,3.12,3.25,3.1,3.23,702046,0
2017-09-26,3.17,3.46,3.16,3.44,811460,0
2017-09-27,3.43,3.52,3.36,3.51,498394,0
2017-09-28,3.5,3.54,3.38,3.39,347859,0
2017-09-29,3.33,3.33,3.26,3.26,349333,0
2017-10-02,3.18,3.31,3.16,3.3,380205,0
2017-10-03,3.28,3.33,3.25,3.29,253549,0
2017-10-04,3.29,3.4,3.26,3.29,388350,0
2017-10-05,3.3,3.42,3.25,3.38,291098,0
2017-10-06,3.31,3.33,3.13,3.14,728395,0
2017-10-09,3.19,3.39,3.15,3.37,829040,0
2017-10-10,3.42,3.46,3.18,3.2,1054565,0
2017-10-11,3.21,3.21,2.96,3,1429961,0
2017-10-12,2.96,2.97,2.75,2.76,1434776,0
2017-10-13,2.78,2.91,2.74,2.77,948254,0
2017-10-16,2.81,2.88,2.77,2.88,623435,0
2017-10-17,2.87,2.87,2.76,2.79,398430,0
2017-10-18,2.81,2.87,2.72,2.75,497774,0
2017-10-19,2.73,2.8,2.7,2.73,324992,0
2017-10-20,2.73,2.77,2.71,2.74,348758,0
2017-10-23,2.78,2.78,2.535,2.57,718776,0
2017-10-24,2.57,2.625,2.56,2.58,429399,0
2017-10-25,2.55,2.57,2.38,2.46,549714,0
2017-10-26,2.47,2.47,2.33,2.41,509842,0
2017-10-27,2.37,2.66,2.37,2.61,566084,0
2017-10-30,2.59,2.77,2.59,2.63,383147,0
2017-10-31,2.65,2.72,2.59,2.7,454049,0
2017-11-01,2.74,2.85,2.61,2.72,846494,0
2017-11-02,2.34,2.62,2.23,2.53,647051,0
2017-11-03,2.53,2.68,2.5,2.58,844361,0
2017-11-06,2.59,2.9,2.59,2.89,1309617,0
2017-11-07,2.91,2.91,2.79,2.83,554906,0
2017-11-08,2.87,2.87,2.7,2.7,588834,0
2017-11-09,2.66,2.81,2.66,2.71,604542,0
2017-11-10,2.72,2.81,2.63,2.73,490226,0
