Date,Open,High,Low,Close,Volume,OpenInt
2014-06-26,28.65,33,28.65,31.34,45824009,0
2014-06-27,32.97,40.47,29.5,35.76,45719018,0
2014-06-30,39.44,41.19,37.83,40.55,24884914,0
2014-07-01,45,49.9,44.4,48.8,41764903,0
2014-07-02,46.9,46.98,41.53,42.04,29324000,0
2014-07-03,43.97,45.24,40.74,41.58,15536580,0
2014-07-07,42.98,44.44,41.76,43.96,17023458,0
2014-07-08,43.96,44.99,41.53,42.2,10876703,0
2014-07-09,43.01,43.7,41.75,43.3,5874131,0
2014-07-10,41.73,42.75,40.6,41.94,4988405,0
2014-07-11,42.45,42.88,38.73,38.84,9327326,0
2014-07-14,38.87,39.1,36.1,36.84,10706083,0
2014-07-15,39,42.1,38.23,41.63,19827306,0
2014-07-16,43.75,44.44,40.8,40.9,11338680,0
2014-07-17,40.5,42.13,40,40.34,4749965,0
2014-07-18,41.07,42.55,40.4,41.43,5211628,0
2014-07-21,43.25,43.8,41.5,41.58,9172937,0
2014-07-22,42.85,43.25,42.2,43.1,5817948,0
2014-07-23,43.83,44.83,40.82,41.74,10344665,0
2014-07-24,42.31,42.4,41.32,42.19,3361569,0
2014-07-25,41.82,42.4,41.06,41.98,2826988,0
2014-07-28,42.3,43.7,41.23,43.25,5868254,0
2014-07-29,43.6,44.75,43.29,44.07,5902601,0
2014-07-30,44.72,46.34,44.25,46.32,6473449,0
2014-07-31,45.1,48.4,44.62,47.97,14590675,0
2014-08-01,41.97,44.79,40.52,40.97,13314637,0
2014-08-04,41.44,41.8,38.35,38.53,6671980,0
2014-08-05,38.64,40.14,38.35,38.87,4015954,0
2014-08-06,39.36,40.13,38.53,38.72,2257751,0
2014-08-07,39.85,39.85,38.27,38.7,2043538,0
2014-08-08,39.16,39.16,37.24,37.65,2422651,0
2014-08-11,38.64,38.77,38.1,38.2,1563524,0
2014-08-12,38.65,38.69,37.7,38.04,1317728,0
2014-08-13,38.49,39.04,38.01,38.19,2162592,0
2014-08-14,38.25,39.82,38.05,39.49,2890922,0
2014-08-15,39.51,40.25,38.9,39.79,2822459,0
2014-08-18,40.5,42.6,40.04,41.85,3901474,0
2014-08-19,42.34,43.5,42.05,43.36,4061265,0
2014-08-20,43,44.6,42.76,43.89,3426426,0
2014-08-21,44.6,44.86,43.03,43.17,2689171,0
2014-08-22,43,43.83,42.7,43.29,1683179,0
2014-08-25,43.85,44.35,43.3,43.85,1849669,0
2014-08-26,44.8,45.8,44.57,45.29,3776411,0
2014-08-27,45.87,46,45.29,45.5,1907385,0
2014-08-28,45.5,49.86,44.63,48.9,10589815,0
2014-08-29,49.47,52.13,49.45,51.8,10249812,0
2014-09-02,53,55.35,52.52,53.94,9067741,0
2014-09-03,55.95,57.45,55.43,56.86,9213493,0
2014-09-04,54.3,55.88,52.3,53.08,8191806,0
2014-09-05,54.25,59.24,53.51,58.75,7630045,0
2014-09-08,58.15,63.72,57.04,63.52,12154949,0
2014-09-09,63.47,68.29,63.26,64.19,13431636,0
2014-09-10,67,69.3,64.75,68.47,12351554,0
2014-09-11,70.64,70.9,66.26,68.28,15045364,0
2014-09-12,68.74,70.17,67.65,69.18,8378986,0
2014-09-15,69.61,71.42,66.17,67.2,10113889,0
2014-09-16,65.4,66.69,63.42,65.23,8575335,0
2014-09-17,67,68.21,66.31,67.22,5892373,0
2014-09-18,68.1,68.67,66.01,66.33,5855836,0
2014-09-19,66.05,67.3,64.1,67.2,5930019,0
2014-09-22,67.01,68.9,66.5,68.27,4181325,0
2014-09-23,68.85,73.42,68.34,72.88,8053092,0
2014-09-24,74.7,78.84,73.85,78.46,12100097,0
2014-09-25,81.5,81.64,76.21,81.31,14388197,0
2014-09-26,79,82.4,77.51,82.1,12991713,0
2014-09-29,81.99,91.77,80,90.94,26679787,0
2014-09-30,94.78,96.45,88.53,93.7,31741616,0
2014-10-01,92.31,93.96,88.87,91.8,12912610,0
2014-10-02,87.42,88.95,79.13,85.46,27439806,0
2014-10-03,88.5,89.8,86.53,86.97,12082455,0
2014-10-06,89.48,94.31,88.5,93.79,13039444,0
2014-10-07,92.35,98.47,91.22,93.85,20843207,0
2014-10-08,91,92.77,87.16,89.93,13039886,0
2014-10-09,91.3,92.38,87.3,89.18,8021307,0
2014-10-10,87.91,89.89,83.57,85.05,7153398,0
2014-10-13,82.35,83.4,73.28,76.67,13251683,0
2014-10-14,78.6,80.93,74.44,75.03,6768177,0
2014-10-15,71.03,74.85,68.34,72.87,8717136,0
2014-10-16,69.1,74.88,68.6,72.69,6142835,0
2014-10-17,75.8,76.75,72.79,74.63,4707095,0
2014-10-20,75.03,77.59,74.8,76,3643613,0
2014-10-21,77.43,82.79,77.11,80.92,7328951,0
2014-10-22,84,84.95,79.68,80.09,8235640,0
2014-10-23,82.42,82.81,77.88,79.15,7531173,0
2014-10-24,75.63,76.5,70.29,71.91,12215239,0
2014-10-27,66.96,69.85,64.75,64.91,9277453,0
2014-10-28,66.6,70.9,66.6,69.3,7815062,0
2014-10-29,69.3,69.3,66.55,67.89,3102793,0
2014-10-30,68.81,69.74,64.14,68.25,10835381,0
2014-10-31,80.7,81.13,76,77.1,17868884,0
2014-11-03,77.26,85.4,76.5,84.32,15480967,0
2014-11-04,84.92,87.5,81.67,82.27,13868762,0
2014-11-05,84.5,85.5,75.5,75.89,11795737,0
2014-11-06,78,79.5,76.63,78.76,5224330,0
2014-11-07,80,80.4,77.77,79.06,4444002,0
2014-11-10,75.8,78.1,75,75.75,9274956,0
2014-11-11,75.75,77.27,74.01,75,4421371,0
2014-11-12,74.2,78.44,74.08,76.85,4290508,0
2014-11-13,77.85,79.65,75.92,76.47,4917223,0
2014-11-14,77.75,79.49,76.75,79.15,4457664,0
2014-11-17,79.77,83.44,78.8,81.5,8800432,0
2014-11-18,83.63,85.78,82.2,84.1,10271888,0
2014-11-19,85.3,86,79.05,79.09,8258749,0
2014-11-20,72.88,75.1,71.58,71.74,24111800,0
2014-11-21,73.6,73.6,70.55,70.72,10847479,0
2014-11-24,71.01,73.09,69.8,72.54,6365263,0
2014-11-25,73.84,75.71,73.27,74.71,8444921,0
2014-11-26,76.05,79.35,74.85,79.05,13880247,0
2014-11-28,80.38,80.61,75.92,77.97,8840838,0
2014-12-01,77,77,73.39,73.5,6295321,0
2014-12-02,74.6,75.42,73.55,73.89,3798200,0
2014-12-03,74.12,75.3,72.45,73.65,4207949,0
2014-12-04,73.01,74.5,71.28,71.98,3995400,0
2014-12-05,72.25,73.75,71,72.18,5556464,0
2014-12-08,72.25,72.33,66.3,67.65,9020661,0
2014-12-09,65,68.75,64.36,67.9,6152222,0
2014-12-10,66.94,68.5,62.6,62.76,6544546,0
2014-12-11,64,64.44,57.92,60.05,14332612,0
2014-12-12,62.56,63.27,60.52,60.52,7526773,0
2014-12-15,61.61,61.85,56.86,57,5379920,0
2014-12-16,55.91,60.2,55.55,58.27,4916211,0
2014-12-17,60,60.44,57.9,59.5,2423213,0
2014-12-18,60.91,61.03,56.5,57.09,4937972,0
2014-12-19,57.2,57.5,53.77,53.9,6378774,0
2014-12-22,54.19,58,53.64,58,6381906,0
2014-12-23,59.71,61.99,58.3,61.54,13396784,0
2014-12-24,63.5,66.7,62.67,66.41,11264434,0
2014-12-26,68.06,69.75,67.45,69.23,14027708,0
2014-12-29,67.84,68.8,64.67,64.74,8146512,0
2014-12-30,66.09,67.4,64.76,65.4,6379587,0
2014-12-31,65.06,65.78,62.81,63.22,4838111,0
2015-01-02,64.9,66.9,64.08,66.87,5424254,0
2015-01-05,67.6,68.5,65.63,66.19,5378283,0
2015-01-06,66.85,67.25,63.31,64.85,3768561,0
2015-01-07,65.59,66.45,60.25,62.45,6650892,0
2015-01-08,61.43,61.94,59.5,60.09,6877465,0
2015-01-09,60.05,61.7,58.8,60.84,4215864,0
2015-01-12,60,60,56.35,56.78,5023591,0
2015-01-13,57.18,57.2,48.23,49.87,15245402,0
2015-01-14,50.87,52.7,49.75,52.34,7180141,0
2015-01-15,52.9,53,48.41,48.58,4690723,0
2015-01-16,47.85,48.47,45.36,47.51,10650419,0
2015-01-20,47.1,48.93,46.12,47.34,5511333,0
2015-01-21,47.79,50.67,47.52,50.29,5967057,0
2015-01-22,50.81,51.3,47.66,48.35,6463022,0
2015-01-23,48.84,52.51,48.44,52.51,9938280,0
2015-01-26,52.31,53.18,49.8,50.41,5174611,0
2015-01-27,49.24,51.96,49.05,51.42,3428305,0
2015-01-28,51.39,54.13,51.1,51.41,5832404,0
2015-01-29,51.92,51.92,49.67,50.84,2728013,0
2015-01-30,50.93,51.19,48.8,49.75,2413327,0
2015-02-02,50.05,52.24,49.01,52.14,4081803,0
2015-02-03,52.66,55.17,52.6,54.57,5700009,0
2015-02-04,54.66,54.75,51.34,51.87,6069712,0
2015-02-05,52.77,54.69,50.5,54.37,20165399,0
2015-02-06,47.96,49.75,47,47.12,23245398,0
2015-02-09,46.34,46.9,44.2,44.48,12090349,0
2015-02-10,44.67,45.3,42.65,43.8,9356251,0
2015-02-11,43.24,45.65,43.02,44.77,7065392,0
2015-02-12,45,46.49,44.81,45.29,4542289,0
2015-02-13,45.25,46.15,44.3,45.27,5358027,0
2015-02-17,46.09,50.95,46,50.92,15809958,0
2015-02-18,49.65,49.99,45.2,45.21,24468392,0
2015-02-19,45.85,46.43,44.9,45.16,8400727,0
2015-02-20,45.2,45.82,44.5,45.07,6532158,0
2015-02-23,44.32,44.89,43.13,43.95,7067477,0
2015-02-24,43.98,44.77,43.52,43.88,4604110,0
2015-02-25,43.89,45.17,43.65,45.05,4666952,0
2015-02-26,45.05,45.68,44.32,44.66,4825464,0
2015-02-27,43.86,44.1,41.66,41.98,8266388,0
2015-03-02,40.25,41.58,39.7,39.93,9161700,0
2015-03-03,39.8,40.98,39.58,40.3,4385600,0
2015-03-04,41.05,43.9,41,43.01,10075000,0
2015-03-05,43.43,43.83,40.85,41.08,7004100,0
2015-03-06,41.01,41.5,40,40.13,4248300,0
2015-03-09,40.04,40.35,37.8,37.95,7995800,0
2015-03-10,37.52,39.47,37.13,38.73,4786400,0
2015-03-11,38.73,38.94,37.8,38.17,3038500,0
2015-03-12,38.13,40.093,37.63,40.07,3970000,0
2015-03-13,39.36,40.4,38.42,40.13,6719300,0
2015-03-16,40.15,40.3,38.71,39.37,4371100,0
2015-03-17,39.16,41.28,38.88,40.25,7357900,0
2015-03-18,40.08,41.43,39.41,40.67,4531700,0
2015-03-19,40.67,41.34,39.25,39.53,4221400,0
2015-03-20,39.75,40.63,39.3,40.4,5022900,0
2015-03-23,40.31,42.77,39.81,42.08,6452500,0
2015-03-24,42.33,42.65,41.1,41.83,4587600,0
2015-03-25,43.43,44.34,41.68,42.3,8662200,0
2015-03-26,43.16,44.1,42.2,43.23,6655300,0
2015-03-27,43.64,43.97,42.3,42.7,4658200,0
2015-03-30,43.75,43.9,42.65,43.58,4620000,0
2015-03-31,43.6,44.45,42.89,43.41,4639500,0
2015-04-01,43.05,43.34,40.37,40.89,6865100,0
2015-04-02,40.97,42.28,40.72,41.96,3775300,0
2015-04-06,41.7,43.93,41.68,43.55,4376000,0
2015-04-07,43.6,44.1,42.76,43.57,4415784,0
2015-04-08,43.54,44.38,43.13,43.33,3997000,0
2015-04-09,43.44,44.9,43.41,43.7,5449477,0
2015-04-10,44.63,45.63,44.35,45.25,6098400,0
2015-04-13,45.7,45.95,44.08,44.22,5473500,0
2015-04-14,44.35,44.91,42.87,44.48,4511100,0
2015-04-15,45.87,46.95,45.6,45.67,7649428,0
2015-04-16,45.88,46.36,45.21,45.46,3531818,0
2015-04-17,44.94,45.57,44.24,44.62,3430900,0
2015-04-20,45.03,45.5,44.5,44.88,2622477,0
2015-04-21,44.88,45.45,43.62,44.31,3379615,0
2015-04-22,44.17,46.28,44.05,46.25,4396952,0
2015-04-23,46,46.73,45.65,46.08,3745300,0
2015-04-24,46.21,46.44,44.6,44.73,4017100,0
2015-04-27,45.1,46.05,44.75,45.19,3671300,0
2015-04-28,45.87,47.1,45.39,47.02,12507900,0
2015-04-29,52.01,54.06,51.15,52.96,30817700,0
2015-04-30,52.1,52.57,49.43,50.08,10703400,0
2015-05-01,49.71,51.21,49.52,49.98,4560400,0
2015-05-04,50.01,50.75,49.56,49.74,3805700,0
2015-05-05,49.6,50.35,47.66,47.74,4994100,0
2015-05-06,47.98,48.29,46.5,48.19,4236702,0
2015-05-07,48,49.93,47.58,49.55,3607378,0
2015-05-08,49.98,50.72,49.7,50.21,3467700,0
2015-05-11,50.04,50.23,48.67,48.85,2839400,0
2015-05-12,48.52,49.69,47.73,49.57,3601794,0
2015-05-13,49.32,50.27,49.03,49.85,2748800,0
2015-05-14,49.98,50.79,49.54,50.62,3415100,0
2015-05-15,50.62,50.62,50,50.09,1981382,0
2015-05-18,50.56,52.19,50.41,51.13,4448060,0
2015-05-19,51.5,52.59,51.25,51.85,4515500,0
2015-05-20,52.7,54.49,52.12,53.88,6493600,0
2015-05-21,54.26,54.26,52.93,53.5,4225900,0
2015-05-22,53.51,54.98,53.51,54.44,4252600,0
2015-05-26,54.49,54.53,52.22,53.41,4414063,0
2015-05-27,53.27,53.94,51.91,53.28,4447400,0
2015-05-28,55.04,57.84,55.03,56.81,15823264,0
2015-05-29,56.5,56.7,55.08,55.46,5235300,0
2015-06-01,56.9,59.6,56.33,58.52,11411700,0
2015-06-02,58.49,59.92,58.15,58.4,8574344,0
2015-06-03,59.93,60.43,58.7,59.03,10890800,0
2015-06-04,58.8,58.92,57.78,58.88,4464600,0
2015-06-05,58.24,59.7,58.24,59.41,3586900,0
2015-06-08,59.77,61.19,58.63,59.4,7104400,0
2015-06-09,59.23,59.66,57.75,58.68,4306923,0
2015-06-10,56.42,58.43,55.15,57.91,9229231,0
2015-06-11,57.81,58.41,55.71,55.99,6431450,0
2015-06-12,55.45,58.29,55.35,57.45,6059400,0
2015-06-15,56.62,58.53,56.5,58.52,4325500,0
2015-06-16,58.17,59.05,57.84,58.19,4108100,0
2015-06-17,58.3,59.25,57.82,59,3679800,0
2015-06-18,59.05,59.73,57.83,58.28,3842900,0
2015-06-19,58.21,58.65,57.56,57.97,5088800,0
2015-06-22,57.73,57.9,54.5,54.92,8434400,0
2015-06-23,55.39,57.4,55.39,56.76,6402930,0
2015-06-24,56.67,57.6,56.2,57.05,3447700,0
2015-06-25,57.07,57.6,56.21,56.91,3361800,0
2015-06-26,57,57.05,53.57,54.13,11049900,0
2015-06-29,52.81,53.71,52.11,53.21,3234800,0
2015-06-30,53.81,54.11,51.95,52.72,4639896,0
2015-07-01,53.16,53.34,51.19,51.95,3843800,0
2015-07-02,52.03,52.29,51.3,51.75,2261900,0
2015-07-06,50.61,51.15,49.4,50.94,6593600,0
2015-07-07,51.77,52.83,50.35,52.25,5204000,0
2015-07-08,51.76,52.7,51.13,51.25,2675400,0
2015-07-09,51.89,52.69,51.86,52.04,1928000,0
2015-07-10,52.25,53.29,52.14,52.51,2588400,0
2015-07-13,52.93,53.2,51.12,52.11,3750600,0
2015-07-14,54.34,55.9,53.821,54.97,9245837,0
2015-07-15,55.75,56.19,53.83,54.5,4204214,0
2015-07-16,55.13,55.37,54.26,55.24,2912400,0
2015-07-17,55.62,56.72,55.3,56.64,5496400,0
2015-07-20,58.65,61.2,57.91,60.8,14818600,0
2015-07-21,61.2,62.25,59.06,62.04,23962800,0
2015-07-22,62.39,63.25,60.05,61.68,22582200,0
2015-07-23,61.5,65.25,61.48,63.95,18438800,0
2015-07-24,64.89,65.02,61.3,62.17,9639300,0
2015-07-27,60.98,62.67,59.38,61.27,6450000,0
2015-07-28,62.04,63.34,61.11,62.42,6493100,0
2015-07-29,61.63,62.3,61.25,61.87,3787100,0
2015-07-30,61.76,62.29,60.56,61.69,3307300,0
2015-07-31,64.05,64.63,62.03,62.1,9919500,0
2015-08-03,63,63.4,61.18,62.26,5518483,0
2015-08-04,62.26,62.47,60.51,62.08,4740900,0
2015-08-05,62.6,63.65,61.57,62.67,4987200,0
2015-08-06,62.43,64.46,61.7,62.88,6541774,0
2015-08-07,62.34,63.29,61.66,63.06,4061800,0
2015-08-10,63.5,65.49,62.8,64.74,8286700,0
2015-08-11,64,64.1,58.26,59.13,10611742,0
2015-08-12,57.75,57.75,54.02,56.91,13918400,0
2015-08-13,58.57,60.87,58.17,59.5,9238300,0
2015-08-14,59.28,59.94,58.61,58.85,3410200,0
2015-08-17,58.8,59.67,57.93,58.55,4428100,0
2015-08-18,58.09,58.72,56.84,57.49,3999800,0
2015-08-19,56.76,56.96,54.35,54.67,6931500,0
2015-08-20,53.22,53.7,50.53,50.6,8839600,0
2015-08-21,48.45,50.84,48.05,48.39,8724400,0
2015-08-24,43.37,51.32,42.75,47.86,12340854,0
2015-08-25,51.42,51.65,46.97,47.03,8670000,0
2015-08-26,48.28,48.95,43.88,46.28,11537200,0
2015-08-27,47.85,49.46,46.85,47.76,8483800,0
2015-08-28,47.21,49.49,47.06,48.18,5337400,0
2015-08-31,47.57,48.38,46.35,46.59,5200800,0
2015-09-01,43.6,44.05,42.09,43.69,15897800,0
2015-09-02,40.67,41.37,39.04,41.28,19379900,0
2015-09-03,40.88,41.74,38.61,38.65,11260900,0
2015-09-04,38.13,39.31,36.75,36.83,14255700,0
2015-09-08,37.82,38.09,36.38,37.5,11942600,0
2015-09-09,38.04,38.15,33.34,33.65,19289800,0
2015-09-10,33.86,34.93,33.75,33.88,13760739,0
2015-09-11,33.5,33.95,31.32,32.42,16583700,0
2015-09-14,32.9,34.58,32.62,32.88,17324800,0
2015-09-15,33.68,34.1,32.74,33.57,10278800,0
2015-09-16,33.95,35.82,33.53,35.73,14501300,0
2015-09-17,35.32,37.25,35.23,36.32,13632600,0
2015-09-18,35.73,35.89,34.39,35.15,13075200,0
2015-09-21,33.68,33.98,32,32.27,14611600,0
2015-09-22,31.38,33.75,30.55,33.31,14515300,0
2015-09-23,33.45,33.65,32.22,32.64,8442800,0
2015-09-24,32.52,34.02,32.26,33.92,7617559,0
2015-09-25,34.69,35,32.14,32.31,8291900,0
2015-09-28,32,32.15,29.62,29.67,9771950,0
2015-09-29,29.85,30.97,28.9,29.86,8871100,0
2015-09-30,30.3,31.5,29.9,31.22,6619200,0
2015-10-01,31.02,31.49,29.75,30.07,6885300,0
2015-10-02,29.4,30.6,28.91,30.44,10697100,0
2015-10-05,30.56,30.93,29.48,30.26,8284910,0
2015-10-06,30.45,31.95,29.78,30.65,8715000,0
2015-10-07,29.99,30.75,27.52,29.33,18629500,0
2015-10-08,28.96,29.01,27.07,27.6,18023200,0
2015-10-09,28.23,30.2,27.95,29.08,18055800,0
2015-10-12,29.1,29.3,27.86,28.46,7135036,0
2015-10-13,28.01,28.69,27.9,27.97,4659000,0
2015-10-14,27.29,28.45,26.68,28.09,8027300,0
2015-10-15,28.03,29.28,28.01,28.54,6737400,0
2015-10-16,28.27,28.78,27.83,28.52,5170900,0
2015-10-19,28.5,30.3,28.08,29.64,8393700,0
2015-10-20,30.14,31.33,29.87,30.31,7918421,0
2015-10-21,30.52,30.6,28.83,29.06,6174400,0
2015-10-22,29.25,30.08,28.5,28.72,5843500,0
2015-10-23,29.65,29.7,28.81,29.15,5692100,0
2015-10-26,29.11,29.42,28.58,28.79,4799100,0
2015-10-27,29.04,29.05,27.99,28.23,6386500,0
2015-10-28,28.62,30.67,28.42,30.21,24816400,0
2015-10-29,25.02,26.35,24.95,25.62,41418700,0
2015-10-30,25.94,25.94,24.99,25,10112300,0
2015-11-02,25.12,25.93,24.3,25.55,8777205,0
2015-11-03,25.75,25.75,24.84,25.02,9473300,0
2015-11-04,25.07,25.81,25.07,25.38,6023554,0
2015-11-05,25.4,25.55,24.62,24.81,6355600,0
2015-11-06,24.81,25.24,24.5,25.13,4358600,0
2015-11-09,25.15,26.12,25.13,25.92,6693212,0
2015-11-10,25.9,25.99,24.82,25.02,4741300,0
2015-11-11,25.02,25.38,24.76,25.1,3525800,0
2015-11-12,24.88,24.9,23.1,23.15,9106900,0
2015-11-13,22.87,22.95,20.76,21.16,11115200,0
2015-11-16,21.09,21.79,20.85,21.62,4709800,0
2015-11-17,21.75,21.89,20.77,20.87,4838900,0
2015-11-18,19.87,19.98,18.86,19.81,17129600,0
2015-11-19,19.95,20.33,19.45,19.93,5075200,0
2015-11-20,20,20.54,19.71,20.45,5561500,0
2015-11-23,20.2,20.24,18.8,18.99,11300400,0
2015-11-24,18.8,19.5,18.75,19.32,7774900,0
2015-11-25,19.3,20.47,19.21,20,5734600,0
2015-11-27,20.15,20.94,19.85,20.28,4470700,0
2015-11-30,20.38,20.83,20.23,20.4,4654000,0
2015-12-01,20.46,20.6,19.64,20.13,5590288,0
2015-12-02,19.92,20.39,19.85,20.09,3369341,0
2015-12-03,19.72,20.1,18.88,18.93,7230394,0
2015-12-04,17.96,18.64,17.55,18,11394200,0
2015-12-07,17.77,18.09,17.24,17.51,6039500,0
2015-12-08,17.26,18.11,17.25,17.58,4938960,0
2015-12-09,17.67,17.95,16.77,16.89,8188900,0
2015-12-10,17.25,19.64,17.17,18.83,18708000,0
2015-12-11,18.73,19.47,17.9,19.15,13078600,0
2015-12-14,17.92,17.98,15.9,17.31,21101191,0
2015-12-15,17.26,18.09,16.7,17.91,8491600,0
2015-12-16,18.1,19.2,17.88,18.82,7061600,0
2015-12-17,19,19.89,17.91,17.95,8159700,0
2015-12-18,17.94,19.7,17.76,19.5,7903800,0
2015-12-21,19.14,19.5,18,18.1,8183000,0
2015-12-22,18.33,18.95,18.1,18.34,6302766,0
2015-12-23,18.42,18.85,18.2,18.27,4376100,0
2015-12-24,18.29,18.44,18.14,18.22,1976348,0
2015-12-28,18.36,18.98,17.84,17.92,6027067,0
2015-12-29,18.22,18.44,17.6,18.28,5118673,0
2015-12-30,18.12,18.58,18.01,18.4,4152336,0
2015-12-31,18.27,18.55,17.86,18.01,4883397,0
2016-01-04,17.57,19.65,17.5,18.69,9903575,0
2016-01-05,20.05,20.5,18.25,18.49,15737015,0
2016-01-06,18.18,19,18.05,18.41,6181243,0
2016-01-07,17.89,18.41,16.75,17,9742639,0
2016-01-08,17.59,17.66,16.131,16.19,7273622,0
2016-01-11,16.43,16.44,14.57,15.26,12620624,0
2016-01-12,15.69,15.7,14.36,14.6,7118753,0
2016-01-13,14.73,14.98,14.3244,14.61,6196475,0
2016-01-14,11.48,12.82,11.26,12.48,31093506,0
2016-01-15,11.73,12.32,11.23,11.46,10281447,0
2016-01-19,11.68,11.77,10.26,10.57,11886700,0
2016-01-20,10.18,11.08,9.9,11,10069425,0
2016-01-21,11,11.39,10.32,10.68,6632133,0
2016-01-22,11.03,11.27,10.69,10.83,4599065,0
2016-01-25,10.74,11.33,10.58,10.6,3990694,0
2016-01-26,10.64,10.96,10.38,10.88,5528937,0
2016-01-27,11.03,11.1,10.5,10.61,4446025,0
2016-01-28,10.8,11,10.48,10.57,3872428,0
2016-01-29,10.56,11.75,10.56,11.45,6041812,0
2016-02-01,11.13,11.18,10.52,11.06,7128158,0
2016-02-02,10.9,10.91,10.18,10.24,6164158,0
2016-02-03,10.28,10.8,10.03,10.71,8724895,0
2016-02-04,9.13,10.2,9.01,9.78,20423867,0
2016-02-05,9.74,10.68,9.6,9.96,8201495,0
2016-02-08,10.32,11.69,10.01,10.99,14750562,0
2016-02-09,10.65,11.65,10.5401,11.39,9681424,0
2016-02-10,11.5,11.63,10.54,10.59,8643268,0
2016-02-11,10.37,10.71,9.95,10.17,4273288,0
2016-02-12,10.3,10.56,10.12,10.31,3800923,0
2016-02-16,10.52,11.7,10.3201,11.59,8811468,0
2016-02-17,11.38,13.05,11.3,12.99,11207669,0
2016-02-18,13.17,13.4199,12.13,12.39,7683190,0
2016-02-19,12.32,12.72,12.04,12.38,4806624,0
2016-02-22,12.74,12.9525,12.38,12.86,5797239,0
2016-02-23,12.8,12.83,12,12.11,5256283,0
2016-02-24,11.77,11.8599,11.26,11.75,4774491,0
2016-02-25,11.69,12,11.01,11.34,6551300,0
2016-02-26,11.47,12.75,11.34,12.3,9201558,0
2016-02-29,12.33,12.45,11.7597,11.88,5394653,0
2016-03-01,12.06,12.32,11.65,11.89,7510380,0
2016-03-02,12.03,13.24,11.95,13.02,8503070,0
2016-03-03,13.1,14.1,12.76,13.58,10787083,0
2016-03-04,13.34,14.84,13.1,13.36,13608622,0
2016-03-07,13.5,14.075,13.23,13.88,9144284,0
2016-03-08,13.7,13.7,12.375,12.41,10287800,0
2016-03-09,12.7,12.7,12.1,12.28,4733757,0
2016-03-10,12.42,12.62,11.9,12.18,5813517,0
2016-03-11,12.32,12.98,12.13,12.6,6619674,0
2016-03-14,12.52,12.6,12.14,12.27,5480049,0
2016-03-15,12.21,12.24,11.55,11.7,6310721,0
2016-03-16,11.71,12.47,11.66,12.31,6304806,0
2016-03-17,12.3,13.19,12.24,12.95,6603120,0
2016-03-18,13.14,13.61,12.72,12.88,6224289,0
2016-03-21,12.75,13.19,12.63,13.07,3356802,0
2016-03-22,12.99,13.17,12.79,12.97,3339332,0
2016-03-23,12.97,13.11,12.23,12.27,4407519,0
2016-03-24,12.2,12.48,11.92,12.42,2834044,0
2016-03-28,12.43,12.5,11.49,11.5,6623038,0
2016-03-29,11.46,11.76,11.08,11.65,6909823,0
2016-03-30,11.79,12.37,11.7,12.16,5874860,0
2016-03-31,12.2,12.2126,11.84,11.96,4158370,0
2016-04-01,11.81,11.99,11.61,11.74,3700505,0
2016-04-04,11.77,12.37,11.67,12.03,5032949,0
2016-04-05,11.93,12.04,11.6208,11.65,3833189,0
2016-04-06,11.79,12.16,11.63,12.12,5730328,0
2016-04-07,11.9,12.49,11.9,12.29,5012175,0
2016-04-08,12.37,12.75,12.25,12.32,4482400,0
2016-04-11,12.35,12.53,11.74,11.77,5149244,0
2016-04-12,11.93,12.06,11.58,11.68,4681697,0
2016-04-13,12,14.04,11.85,13.9,20369220,0
2016-04-14,14.17,14.35,13.11,13.8,16484255,0
2016-04-15,13.59,14.34,13.41,13.77,8925592,0
2016-04-18,13.68,13.68,13.04,13.13,6554238,0
2016-04-19,13.21,13.38,12.82,12.95,5136276,0
2016-04-20,13.09,13.77,12.9,13.44,7335903,0
2016-04-21,13.52,13.82,13.32,13.56,5051095,0
2016-04-22,13.53,14.179,13.5,13.98,6385870,0
2016-04-25,13.71,13.8,12.67,12.82,10979002,0
2016-04-26,12.86,13.24,12.53,13.18,5057887,0
2016-04-27,12.94,13.43,12.8,13.3,4478648,0
2016-04-28,13.24,13.35,12.91,12.94,4886699,0
2016-04-29,13.02,13.14,12.41,12.64,5148216,0
2016-05-02,12.56,12.64,12,12.23,5933447,0
2016-05-03,12.1,12.12,11.45,11.65,5919273,0
2016-05-04,11.54,11.79,11.17,11.4,5871758,0
2016-05-05,11.39,11.55,10.67,10.71,10261659,0
2016-05-06,9.93,10.65,9.81,10.46,14040735,0
2016-05-09,10.45,10.6,9.75,9.78,10309587,0
2016-05-10,9.87,9.99,9.43,9.82,6396780,0
2016-05-11,9.83,9.85,9.41,9.46,7499975,0
2016-05-12,9.51,9.55,8.7901,8.82,9726298,0
2016-05-13,8.89,9.42,8.76,8.88,7494686,0
2016-05-16,9.05,9.26,8.8,8.92,5490974,0
2016-05-17,8.98,9.23,8.85,8.99,4222972,0
2016-05-18,8.94,9.12,8.77,8.8,4622757,0
2016-05-19,8.75,8.9,8.62,8.85,5910848,0
2016-05-20,8.92,9.2,8.75,9.15,5794154,0
2016-05-23,9.2,9.6,9.2,9.26,5434852,0
2016-05-24,9.91,10.08,9.63,9.71,9299235,0
2016-05-25,9.82,10.18,9.71,10.07,5743581,0
2016-05-26,10.2,10.24,9.77,9.98,6000106,0
2016-05-27,9.99,10.22,9.72,10.2,4922709,0
2016-05-31,10.27,10.51,10.1,10.27,5443334,0
2016-06-01,10.16,10.32,9.92,10.32,4688680,0
2016-06-02,10.28,10.75,10.23,10.715,4748235,0
2016-06-03,11,11,10.66,10.72,5787257,0
2016-06-06,10.7,11,10.39,10.92,4426920,0
2016-06-07,10.94,11.1,10.75,11.07,3646484,0
2016-06-08,11.15,11.29,10.91,11.06,3852061,0
2016-06-09,10.89,10.96,10.77,10.9,3097473,0
2016-06-10,10.79,10.79,10.24,10.25,3735646,0
2016-06-13,9.91,10.3,9.85,9.96,4187131,0
2016-06-14,9.84,10.07,9.53,9.705,4391192,0
2016-06-15,9.8,10.2301,9.64,9.82,4752888,0
2016-06-16,9.66,9.895,9.51,9.84,4270054,0
2016-06-17,9.88,10.83,9.87,10.65,8564242,0
2016-06-20,10.89,11.47,10.8,10.85,7987374,0
2016-06-21,11.01,11.26,10.95,11.18,5523932,0
2016-06-22,11.2,11.46,11.03,11.12,3950910,0
2016-06-23,11.26,11.4,11.15,11.32,4311983,0
2016-06-24,10.52,11.065,10.5,10.78,10382970,0
2016-06-27,10.61,10.87,10.01,10.21,6395037,0
2016-06-28,10.52,10.8993,10.3,10.48,5081774,0
2016-06-29,10.6,10.9,10.431,10.815,4932030,0
2016-06-30,10.7,10.88,10.32,10.81,5313658,0
2016-07-01,10.86,11.14,10.8,11.05,4047583,0
2016-07-05,10.92,10.96,10.6,10.65,2958263,0
2016-07-06,10.38,10.6599,10.25,10.59,2943544,0
2016-07-07,10.55,11.13,10.52,10.77,5638553,0
2016-07-08,10.96,11.22,10.85,10.97,4299614,0
2016-07-11,11.11,12.49,11.1,12.43,13206142,0
2016-07-12,12.53,12.65,12.19,12.4464,6715415,0
2016-07-13,12.8,13.4,12.14,12.43,9189104,0
2016-07-14,12.6,12.72,12.24,12.28,5207358,0
2016-07-15,12.31,12.47,11.85,11.9,5022476,0
2016-07-18,11.95,12,11.65,11.85,4231879,0
2016-07-19,11.98,11.98,10.985,11.01,9231963,0
2016-07-20,11.09,11.13,10.88,10.9,5966982,0
2016-07-21,11.09,11.49,11.03,11.23,7047679,0
2016-07-22,11.32,11.52,11.06,11.08,4856339,0
2016-07-25,11.11,11.5,11.0567,11.41,4727944,0
2016-07-26,11.41,11.54,11.25,11.32,3813941,0
2016-07-27,11.47,11.83,11.42,11.57,8527260,0
2016-07-28,12.15,13.28,11.7535,13.02,23617557,0
2016-07-29,12.88,12.89,12.23,12.64,10943954,0
2016-08-01,12.58,13.3,12.47,12.94,7497630,0
2016-08-02,12.9,13.32,12.53,12.55,6567462,0
2016-08-03,12.73,13.5,12.61,13.305,7120241,0
2016-08-04,13.5,13.8275,13.191,13.53,6844257,0
2016-08-05,13.59,14.14,13.59,13.77,6944404,0
2016-08-08,14,14.8,13.9611,14.29,9872132,0
2016-08-09,14.68,14.87,14.39,14.54,7032343,0
2016-08-10,14.67,14.68,13.93,14.14,6638782,0
2016-08-11,14.35,14.36,13.96,13.97,5033360,0
2016-08-12,14.03,14.33,13.828,14.3,4824774,0
2016-08-15,14.3,16.25,14.3,15.61,17083089,0
2016-08-16,15.7,16,15.25,15.39,8345231,0
2016-08-17,15.51,15.62,15.19,15.41,5099591,0
2016-08-18,15.43,15.49,14.9,15.12,5428065,0
2016-08-19,15.01,15.21,14.6,15.12,6074284,0
2016-08-22,14.98,15.9,14.9,15.2,6481295,0
2016-08-23,15.61,15.99,15.47,15.51,7481536,0
2016-08-24,15.79,15.8,14.91,15,6233181,0
2016-08-25,14.96,15.11,14.65,14.89,3924080,0
2016-08-26,14.9,15.18,14.51,14.72,4325410,0
2016-08-29,14.75,15.2,14.66,14.87,3531472,0
2016-08-30,15,15.32,14.75,14.86,4464035,0
2016-08-31,14.94,15.05,14.56,14.65,3702290,0
2016-09-01,14.94,14.95,14.14,14.53,5398315,0
2016-09-02,14.57,14.7,14.04,14.13,5637728,0
2016-09-06,14.22,14.66,14.1,14.57,4605978,0
2016-09-07,14.44,14.66,13.66,13.88,7306981,0
2016-09-08,14.12,14.12,13.38,13.58,5721887,0
2016-09-09,13.48,13.55,12.83,12.85,6656774,0
2016-09-12,12.61,13.53,12.58,13.19,6198526,0
2016-09-13,13.13,13.1699,12.62,12.79,5051288,0
2016-09-14,12.81,13.25,12.81,13.06,4857689,0
2016-09-15,13.21,14.23,13.13,14.16,7947255,0
2016-09-16,14.66,15.07,14.51,14.96,16044960,0
2016-09-19,15.6,16.44,15,15.31,34013729,0
2016-09-20,15.69,15.7,13.891,14.26,21953157,0
2016-09-21,14.62,15.05,14.26,14.97,10294066,0
2016-09-22,15.3,16.42,15.13,16.05,18042928,0
2016-09-23,16.12,17.4068,16.1,17.15,19193496,0
2016-09-26,16.82,17.18,16.51,16.92,8456085,0
2016-09-27,16.72,17.35,15.845,16.79,13440070,0
2016-09-28,16.57,17.2,16.47,17.01,7594663,0
2016-09-29,16.86,16.91,16.4,16.6,6309289,0
2016-09-30,16.8,17,16.6,16.68,5273907,0
2016-10-03,16.87,16.98,16.345,16.74,6813883,0
2016-10-04,16.83,17.62,16.6,16.89,10693067,0
2016-10-05,16.9,17.68,16.9,17.13,9039667,0
2016-10-06,17.06,17.13,16.61,16.79,5745284,0
2016-10-07,16.66,16.769,16.06,16.34,5343019,0
2016-10-10,16.43,16.5,15.65,15.66,6796407,0
2016-10-11,15.55,15.68,14.85,15.02,7526198,0
2016-10-12,14.95,14.95,14.18,14.3,7020644,0
2016-10-13,13.76,14.39,13.59,13.84,10275554,0
2016-10-14,14.2,14.2,13.5,13.6,6664587,0
2016-10-17,14.05,14.29,13.59,14.07,7524616,0
2016-10-18,14.25,14.58,14.11,14.41,6202815,0
2016-10-19,14.75,14.87,14.55,14.7,4742591,0
2016-10-20,14.66,15.03,14.55,14.75,4831591,0
2016-10-21,14.59,15.12,14.5,14.93,3844806,0
2016-10-24,14.65,14.75,13.8,13.88,8777203,0
2016-10-25,13.91,14.109,13.6646,13.88,3798656,0
2016-10-26,13.84,14.3,13.8,14.13,3521135,0
2016-10-27,14.2,14.34,13.7,13.73,3630170,0
2016-10-28,13.75,14.04,13.56,13.6,2908868,0
2016-10-31,13.54,13.6,12.72,12.78,7439877,0
2016-11-01,12.72,13,12.25,12.48,5520679,0
2016-11-02,12.32,13.09,12.32,12.84,5882591,0
2016-11-03,12.55,12.6,11.82,11.94,9147319,0
2016-11-04,10,12.47,9.9,11.16,29462187,0
2016-11-07,11.3,11.3499,10.29,10.64,10401759,0
2016-11-08,10.64,11.16,10.44,10.86,5472650,0
2016-11-09,9.82,10.42,9.75,10.41,7274223,0
2016-11-10,10.37,10.67,10.07,10.2,3453981,0
2016-11-11,10.17,10.36,9.95,10.28,3647862,0
2016-11-14,10.25,10.5,10.2,10.35,3181171,0
2016-11-15,10.35,10.4,10.01,10.14,4568455,0
2016-11-16,10.08,10.14,9.86,9.9,4407787,0
2016-11-17,9.89,10.09,9.77,9.98,4037063,0
2016-11-18,10.01,10.07,9.8698,10.02,3139092,0
2016-11-21,9.95,10.23,9.85,9.9,4364036,0
2016-11-22,9.93,10,9.55,9.79,5352299,0
2016-11-23,9.74,9.94,9.61,9.8771,2178138,0
2016-11-25,9.9,10.08,9.84,9.9,1707624,0
2016-11-28,9.75,9.92,9.72,9.81,2492778,0
2016-11-29,9.8,10.07,9.73,9.83,2469581,0
2016-11-30,10.08,10.4,9.98,9.98,6155421,0
2016-12-01,10.08,10.24,9.7,9.82,4730571,0
2016-12-02,10.02,10.02,9.59,9.7,3266239,0
2016-12-05,9.72,9.8811,9.65,9.66,3988527,0
2016-12-06,9.64,9.79,9.61,9.75,2127325,0
2016-12-07,9.75,9.79,9.33,9.36,4336262,0
2016-12-08,9.34,9.39,9.01,9.2,4560218,0
2016-12-09,9.17,9.42,9.1617,9.23,3373797,0
2016-12-12,9.35,9.35,8.75,8.81,4856351,0
2016-12-13,9.02,9.02,8.8,8.82,3443233,0
2016-12-14,8.85,8.96,8.75,8.78,2364230,0
2016-12-15,8.71,8.75,8.54,8.69,3455690,0
2016-12-16,8.75,9.6,8.6898,9.01,6487657,0
2016-12-19,9.05,9.1799,8.8,8.92,3290171,0
2016-12-20,8.92,9.12,8.87,8.9,2089658,0
2016-12-21,8.84,8.9499,8.8,8.9,1649459,0
2016-12-22,8.81,9.6,8.75,9.01,7624579,0
2016-12-23,9.04,9.19,8.81,9.19,3479999,0
2016-12-27,9.12,9.28,9.02,9.09,2958954,0
2016-12-28,9.02,9.19,8.85,8.95,2816955,0
2016-12-29,8.9,8.97,8.71,8.84,3255966,0
2016-12-30,8.8,8.85,8.65,8.71,4272509,0
2017-01-03,8.82,8.97,8.67,8.77,3173494,0
2017-01-04,8.81,9.12,8.78,9.02,3564551,0
2017-01-05,9.12,9.55,9.06,9.35,5726009,0
2017-01-06,9.14,9.25,8.995,9.07,4613354,0
2017-01-09,9.1,9.24,9,9.06,2471548,0
2017-01-10,9.05,9.15,8.98,9.03,2781128,0
2017-01-11,9.05,9.21,9.0203,9.12,2467788,0
2017-01-12,9.1,9.25,9.04,9.15,1932749,0
2017-01-13,9.2,9.42,9.17,9.27,2718565,0
2017-01-17,9.29,9.54,9.2,9.42,2949328,0
2017-01-18,9.41,9.47,9.12,9.22,2260684,0
2017-01-19,9.17,9.34,9.12,9.17,2039310,0
2017-01-20,9.2,9.55,9.19,9.51,3718050,0
2017-01-23,9.42,9.47,9.2,9.4,3247172,0
2017-01-24,9.87,10.44,9.81,10.13,10430605,0
2017-01-25,10.16,10.26,9.83,10,3759518,0
2017-01-26,10.03,10.19,9.96,10.04,2416868,0
2017-01-27,10.02,10.15,9.95,10.07,1728772,0
2017-01-30,9.98,10.88,9.85,10.8,6472870,0
2017-01-31,10.7,10.75,10.37,10.75,5233525,0
2017-02-01,10.77,10.95,10.5,10.57,4142243,0
2017-02-02,10.75,11.1,10.59,10.97,6965735,0
2017-02-03,9.68,9.85,9.4,9.58,15208856,0
2017-02-06,9.55,9.8,9.5,9.51,4834221,0
2017-02-07,9.51,9.65,9.33,9.34,4610989,0
2017-02-08,9.32,9.39,8.8,8.84,7322871,0
2017-02-09,8.96,8.98,8.72,8.74,3623157,0
2017-02-10,8.83,8.9,8.62,8.89,3062237,0
2017-02-13,8.98,9.09,8.9301,9.05,2248416,0
2017-02-14,9.08,9.26,9.03,9.17,3060046,0
2017-02-15,9.49,9.49,9.2,9.44,2936673,0
2017-02-16,9.4,9.44,9.21,9.33,2543816,0
2017-02-17,9.33,9.33,9.12,9.25,1832668,0
2017-02-21,9.31,9.59,9.27,9.46,2897543,0
2017-02-22,9.4,9.6,9.35,9.51,1710083,0
2017-02-23,9.6,9.75,9.51,9.57,2070358,0
2017-02-24,9.51,9.5695,9.3201,9.43,2955591,0
2017-02-27,9.32,9.74,9.32,9.65,2716220,0
2017-02-28,9.55,9.6,9.38,9.4,1855535,0
2017-03-01,9.36,9.465,9.29,9.42,2576582,0
2017-03-02,9.32,9.56,9.26,9.27,1723513,0
2017-03-03,9.15,9.23,8.77,8.84,3766218,0
2017-03-06,8.56,8.725,7.95,8.14,9819383,0
2017-03-07,8.16,8.34,7.91,7.93,3656471,0
2017-03-08,7.95,8.12,7.95,7.98,2640845,0
2017-03-09,7.94,8.065,7.94,7.99,2467165,0
2017-03-10,8,8.115,7.96,7.97,2270583,0
2017-03-13,7.95,7.98,7.525,7.57,5352464,0
2017-03-14,7.54,7.57,7.16,7.24,5482225,0
2017-03-15,7.24,7.3699,7.145,7.35,3886715,0
2017-03-16,8.22,8.64,8.05,8.51,20003677,0
2017-03-17,8.51,8.58,8.26,8.57,6244316,0
2017-03-20,8.53,8.73,8.4,8.66,3893582,0
2017-03-21,8.66,8.7,8.27,8.4,3521130,0
2017-03-22,8.34,8.38,8.16,8.33,2059255,0
2017-03-23,8.3,8.471,8.3,8.36,1610185,0
2017-03-24,8.43,8.43,8.26,8.3,1615382,0
2017-03-27,8.3,8.63,8.22,8.43,2874510,0
2017-03-28,8.44,8.58,8.34,8.57,2061354,0
2017-03-29,8.57,8.85,8.57,8.73,2971412,0
2017-03-30,8.76,8.8,8.52,8.66,1916360,0
2017-03-31,8.6,8.76,8.58,8.7,1775736,0
2017-04-03,8.68,8.75,8.57,8.61,1923186,0
2017-04-04,8.54,8.62,8.38,8.43,1857532,0
2017-04-05,8.45,8.64,8.38,8.42,1803430,0
2017-04-06,8.38,8.66,8.34,8.51,2787252,0
2017-04-07,8.46,8.75,8.46,8.55,1870382,0
2017-04-10,8.55,8.74,8.52,8.69,1573801,0
2017-04-11,8.75,9.31,8.73,8.95,6494826,0
2017-04-12,9.01,9.0699,8.65,8.69,2559521,0
2017-04-13,8.6,8.8,8.57,8.63,1272902,0
2017-04-17,8.63,8.75,8.5601,8.75,985638,0
2017-04-18,8.66,8.78,8.61,8.75,1357720,0
2017-04-19,8.74,8.98,8.72,8.88,2073520,0
2017-04-20,8.93,9.08,8.92,8.97,2330513,0
2017-04-21,8.99,9.01,8.83,8.87,1898516,0
2017-04-24,8.93,9.085,8.71,9.01,2719264,0
2017-04-25,9.02,9.215,9.02,9.18,2488074,0
2017-04-26,9.21,9.4,9.1,9.14,3372529,0
2017-04-27,9.33,9.36,8.91,8.94,7820991,0
2017-04-28,8.99,9,8.2,8.25,10542921,0
2017-05-01,8.24,8.63,8.23,8.52,5030064,0
2017-05-02,8.52,8.79,8.46,8.68,3090860,0
2017-05-03,8.61,8.67,8.39,8.4,2558163,0
2017-05-04,8.42,8.4375,8.12,8.26,4308868,0
2017-05-05,8.25,8.519,8.21,8.42,2669083,0
2017-05-08,8.57,8.57,8.31,8.41,1797316,0
2017-05-09,8.41,8.45,8.28,8.31,1823323,0
2017-05-10,8.31,8.64,8.31,8.53,2526872,0
2017-05-11,8.54,8.64,8.37,8.62,2361918,0
2017-05-12,8.62,8.69,8.53,8.54,1809722,0
2017-05-15,8.57,8.8,8.5467,8.64,2036145,0
2017-05-16,8.64,8.73,8.59,8.68,1580094,0
2017-05-17,8.6,8.6001,8.37,8.39,2313884,0
2017-05-18,8.3,8.36,8.21,8.25,1932336,0
2017-05-19,8.26,8.575,8.26,8.52,2296956,0
2017-05-22,8.53,9.18,8.49,8.86,5429672,0
2017-05-23,8.84,8.87,8.52,8.63,3500728,0
2017-05-24,8.62,8.65,8.5,8.54,1905812,0
2017-05-25,8.55,8.62,8.41,8.47,1643857,0
2017-05-26,8.47,8.4831,8.32,8.39,1152666,0
2017-05-30,8.35,8.38,8.23,8.29,1694199,0
2017-05-31,8.29,8.32,8.02,8.22,2563280,0
2017-06-01,8.22,8.55,8.2008,8.42,1921261,0
2017-06-02,8.35,8.48,8.32,8.41,972177,0
2017-06-05,8.4,8.59,8.2802,8.57,1388219,0
2017-06-06,8.5,8.62,8.375,8.5,1546551,0
2017-06-07,8.53,8.65,8.42,8.43,1362989,0
2017-06-08,8.44,8.59,8.4,8.53,975368,0
2017-06-09,8.52,8.66,8.33,8.37,1785044,0
2017-06-12,8.31,8.55,8.3,8.53,1504879,0
2017-06-13,8.53,8.57,8.43,8.43,1180928,0
2017-06-14,8.46,8.47,8.3,8.34,1509402,0
2017-06-15,8.22,8.305,8.07,8.07,1546997,0
2017-06-16,8.04,8.06,7.57,7.77,4625185,0
2017-06-19,7.77,7.8906,7.62,7.84,2709061,0
2017-06-20,7.86,7.99,7.71,7.8,3049406,0
2017-06-21,7.88,7.88,7.6,7.7,1937700,0
2017-06-22,7.63,7.83,7.62,7.74,1517825,0
2017-06-23,7.73,7.86,7.68,7.82,4990283,0
2017-06-26,7.76,8.35,7.75,8.19,3509437,0
2017-06-27,8.15,8.46,8.12,8.135,2609536,0
2017-06-28,8.15,8.37,8.12,8.25,1494670,0
2017-06-29,8.23,8.33,8.15,8.28,1316309,0
2017-06-30,8.26,8.31,8.09,8.09,1788848,0
2017-07-03,8.15,8.2,7.999,8.19,688266,0
2017-07-05,8.04,8.12,7.91,8.05,1623800,0
2017-07-06,7.98,8.26,7.95,8,1925056,0
2017-07-07,8,8.11,7.9,7.98,1706326,0
2017-07-10,7.98,8.08,7.9247,7.96,1125718,0
2017-07-11,7.97,8.06,7.89,7.95,1284266,0
2017-07-12,8,8.12,7.99,8.1075,1330362,0
2017-07-13,8.05,8.49,8.05,8.44,2722319,0
2017-07-14,8.4,8.44,8.06,8.18,2878744,0
2017-07-17,8.18,8.27,8.075,8.11,1658142,0
2017-07-18,8.08,8.11,7.92,7.99,2036380,0
2017-07-19,7.95,8.095,7.9462,8.07,1739410,0
2017-07-20,8.02,8.28,8.005,8.02,2058049,0
2017-07-21,8.04,8.07,7.91,7.96,1777849,0
2017-07-24,7.96,8.05,7.88,8.03,1871025,0
2017-07-25,8.02,8.19,7.96,8.09,2415859,0
2017-07-26,8.1,8.26,8.0589,8.18,1667066,0
2017-07-27,8.21,8.23,7.92,8.055,1775656,0
2017-07-28,8.01,8.13,7.96,8.1,1684209,0
2017-07-31,8.31,8.39,8.13,8.24,2217622,0
2017-08-01,8.3,8.33,7.96,8.08,3276247,0
2017-08-02,8.06,8.16,7.98,8.03,1587091,0
2017-08-03,8.05,8.38,8.05,8.26,6156222,0
2017-08-04,9.54,10.38,9.31,9.91,28756966,0
2017-08-07,9.8,10.365,9.51,10.16,13165217,0
2017-08-08,10.11,10.85,10.09,10.52,9426535,0
2017-08-09,10.35,10.4,9.951,10.16,6146104,0
2017-08-10,10.17,10.42,9.75,9.78,5061380,0
2017-08-11,9.79,9.98,9.61,9.88,4592001,0
2017-08-14,9.9,9.9496,9.58,9.74,3909397,0
2017-08-15,10.02,10.48,9.8789,9.88,7029411,0
2017-08-16,9.9,9.93,9.29,9.41,6265975,0
2017-08-17,9.43,9.6099,9.3,9.32,3145434,0
2017-08-18,9.34,9.36,9.03,9.04,4398243,0
2017-08-21,9.03,9.12,8.71,8.76,3781474,0
2017-08-22,8.8,9.1,8.67,9.06,4052066,0
2017-08-23,8.99,9.28,8.91,9.21,2642643,0
2017-08-24,9.25,9.31,9.06,9.14,2001263,0
2017-08-25,9.43,9.44,9.13,9.13,3102026,0
2017-08-28,9.13,9.29,8.9,9.26,2469048,0
2017-08-29,9.12,9.24,9.06,9.15,1751902,0
2017-08-30,9.15,9.19,9.05,9.11,1716980,0
2017-08-31,9.11,9.22,9.1,9.21,1968284,0
2017-09-01,9.18,9.45,8.99,9,3390215,0
2017-09-05,8.91,9.05,8.79,8.93,2619042,0
2017-09-06,8.96,9.04,8.77,8.9,2882508,0
2017-09-07,10.01,10.89,9.8302,10,32799211,0
2017-09-08,10.1,10.4,9.83,10.2689,9736038,0
2017-09-11,10.36,11.37,10.31,10.92,17253451,0
2017-09-12,11.09,11.29,10.6,10.89,8548266,0
2017-09-13,10.72,11.61,10.68,11.42,10083068,0
2017-09-14,11.36,11.6,11.06,11.23,7943030,0
2017-09-15,11.2,11.69,11,11.52,7227327,0
2017-09-18,11.63,11.73,11.05,11.12,6351238,0
2017-09-19,11.17,11.27,10.87,10.97,4776483,0
2017-09-20,10.92,11.03,10.6101,10.66,4174922,0
2017-09-21,10.9,11.47,10.88,10.94,8356717,0
2017-09-22,10.98,11.16,10.54,10.75,5595730,0
2017-09-25,10.91,11.4,10.88,11.18,9281164,0
2017-09-26,11.28,11.87,11.25,11.51,9035074,0
2017-09-27,11.55,11.89,11.27,11.685,7729973,0
2017-09-28,11.79,11.8,11.29,11.475,8118404,0
2017-09-29,11.48,11.57,10.96,11,8007014,0
2017-10-02,10.82,11.25,10.7,11.12,5193499,0
2017-10-03,11.11,11.235,10.99,11.1,3062667,0
2017-10-04,11.06,11.41,10.16,10.39,12555973,0
2017-10-05,10.59,10.639,9.61,9.67,13478622,0
2017-10-06,9.76,10.18,9.7501,9.88,10381928,0
2017-10-09,9.95,10.175,9.71,9.81,6691849,0
2017-10-10,9.84,9.95,9.705,9.75,4429611,0
2017-10-11,9.71,9.79,9.42,9.63,5901906,0
2017-10-12,9.59,9.69,9.47,9.58,4234189,0
2017-10-13,9.62,9.74,9.535,9.56,4041247,0
2017-10-16,9.59,9.6,9.03,9.08,10702232,0
2017-10-17,9.1,9.4,9.05,9.23,8549364,0
2017-10-18,9.68,9.85,9.46,9.47,10128473,0
2017-10-19,9.49,9.54,9.17,9.21,4487486,0
2017-10-20,9.31,9.53,9.24,9.48,4448773,0
2017-10-23,9.44,9.54,9.31,9.4,4250540,0
2017-10-24,9.41,9.51,9.37,9.4,2796028,0
2017-10-25,9.71,9.86,9.46,9.62,6834335,0
2017-10-26,9.65,10.03,9.64,9.86,7457071,0
2017-10-27,10.09,10.1,9.76,10,4662715,0
2017-10-30,10.1,10.5,10.05,10.34,7304961,0
2017-10-31,10.68,10.7,10.22,10.43,6392150,0
2017-11-01,10.47,10.67,10.29,10.67,9845968,0
2017-11-02,9.57,9.64,9,9.58,11725549,0
2017-11-03,9.43,9.6,9.1,9.13,7997088,0
2017-11-06,9.21,9.22,8.7901,8.91,8963803,0
2017-11-07,9,9,8.81,8.85,4095325,0
2017-11-08,8.77,8.83,8.61,8.73,4231151,0
2017-11-09,8.7,8.72,8.32,8.35,4669681,0
2017-11-10,8.41,8.65,8.36,8.51,4170401,0
