Date,Open,High,Low,Close,Volume,OpenInt
2014-05-16,27.25,28.28,23.33,24.18,15923731,0
2014-05-19,24.09,24.1,23.5,23.75,1270526,0
2014-05-20,23.99,23.99,23.35,23.69,1421518,0
2014-05-21,23.78,24.68,23.32,24.35,732554,0
2014-05-22,24.15,24.46,22,22.54,1946379,0
2014-05-23,23,23.9,22.57,22.8,1265772,0
2014-05-27,23.02,23.8,22.46,23.09,1390614,0
2014-05-28,23.5,29.04,23.41,29.04,2997573,0
2014-05-29,28.58,29.7,27.12,27.5,1616368,0
2014-05-30,27.85,28.3,27,27.5,779950,0
2014-06-02,28.58,30.7,27.8,29.62,1743430,0
2014-06-03,29.06,30.48,28.51,28.88,548770,0
2014-06-04,28.56,28.97,27.56,28.11,789826,0
2014-06-05,28.5,30.18,28.2,28.35,1115606,0
2014-06-06,28.74,31,28.72,29.69,935173,0
2014-06-09,30.8,32.49,29.39,30.46,2161917,0
2014-06-10,31.56,31.63,29.71,30.71,977500,0
2014-06-11,31.01,31.5,30.08,30.52,1260792,0
2014-06-12,30.35,30.96,26.87,26.93,2458895,0
2014-06-13,27.61,28.75,27.02,27.69,1533690,0
2014-06-16,28.39,28.4,25.87,26.49,1791078,0
2014-06-17,26.49,26.94,25.8,26.14,1033254,0
2014-06-18,26.66,27.6,26.16,26.41,1270132,0
2014-06-19,26.61,27.05,25.2,25.3,1819519,0
2014-06-20,25.3,25.4,22.88,23.05,4202511,0
2014-06-23,23.07,24.5,23.05,23.37,2001641,0
2014-06-24,23.53,24.89,23.53,23.93,1777990,0
2014-06-25,23.96,24.67,23.36,24.41,749892,0
2014-06-26,24.4,26.69,24.29,26.54,1590916,0
2014-06-27,26.6,27.1,26,26.6,935646,0
2014-06-30,27,27.42,26.2,27.2,1024217,0
2014-07-01,27.12,28.19,26.29,27.51,1531145,0
2014-07-02,28.49,28.5,27.54,28.41,1044000,0
2014-07-03,28.75,29.09,27.57,28.14,684405,0
2014-07-07,28.1,28.14,26.95,27.09,689594,0
2014-07-08,27.22,27.49,25.26,26.05,1259570,0
2014-07-09,26.21,28.09,26.21,28,672354,0
2014-07-10,26.82,28,26.32,27.87,511309,0
2014-07-11,27.87,28.74,27.6,28.52,870326,0
2014-07-14,29.02,29.34,28.81,29.05,724272,0
2014-07-15,28.82,29.12,27.6,28.27,683736,0
2014-07-16,28.27,29.15,27.8,28.1,949207,0
2014-07-17,27.8,28.21,26.91,27.41,552150,0
2014-07-18,27.5,27.63,26.7,27.19,481092,0
2014-07-21,26.88,27.78,26.33,27.78,738652,0
2014-07-22,28,28.8,27.56,28.72,708651,0
2014-07-23,28.95,28.97,27.87,28.02,567337,0
2014-07-24,28.4,29.99,28.34,29.86,1520685,0
2014-07-25,29.94,31.6,29.45,31.6,1456258,0
2014-07-28,29,31,28.5,30.28,1941842,0
2014-07-29,30.4,30.78,30,30.17,567819,0
2014-07-30,30.2,30.28,29.12,29.49,1653087,0
2014-07-31,28.83,29.43,27.66,28.54,1566923,0
2014-08-01,28.26,28.99,28,28.5,430575,0
2014-08-04,28.75,30,28.61,30,523403,0
2014-08-05,29.78,30.25,29.07,29.5,255895,0
2014-08-06,29,29.75,28.75,29.63,371199,0
2014-08-07,29.63,32.74,29.63,31.01,964401,0
2014-08-08,31.31,33.8,31.11,33,1037220,0
2014-08-11,33.11,35.35,33.11,34.59,872984,0
2014-08-12,33.78,35.19,33.3,34.8,552448,0
2014-08-13,35.32,36.5,34.85,36.27,997374,0
2014-08-14,35.74,36.27,34.6,36.18,858025,0
2014-08-15,35.89,38,34.89,37.99,809362,0
2014-08-18,38.3,39.45,36.68,37.1,1501921,0
2014-08-19,35.66,36.5,32.67,33.1,4370142,0
2014-08-20,33,34.5,31.75,31.87,1679227,0
2014-08-21,32,32.55,31.5,32.19,733886,0
2014-08-22,32.24,32.88,31.81,32.18,556833,0
2014-08-25,32.3,32.88,32.24,32.86,671908,0
2014-08-26,33.05,34.55,33.04,34,1543610,0
2014-08-27,34,34.32,31.55,31.72,1831092,0
2014-08-28,31.02,32.91,29.6,32.52,2675910,0
2014-08-29,32.74,32.85,30.49,30.57,1019094,0
2014-09-02,30.75,31.4,30.28,30.69,644285,0
2014-09-03,31.21,31.57,28.61,28.97,1225832,0
2014-09-04,29.05,30.2,28.51,28.82,1067074,0
2014-09-05,28.8,29.5,28.5,29.35,457760,0
2014-09-08,29.04,29.18,28,28.08,1265695,0
2014-09-09,28.05,28.46,26.38,26.55,1559921,0
2014-09-10,26.55,26.63,24.54,25.82,2464798,0
2014-09-11,25.5,27.75,25,27.53,1743092,0
2014-09-12,27.7,28.2,26.5,26.71,1321998,0
2014-09-15,26.64,26.7,25.5,26.14,1770741,0
2014-09-16,25.91,26.76,25.52,25.62,1370637,0
2014-09-17,25.71,26.24,24.88,24.97,1173755,0
2014-09-18,24.92,25.8,24.65,25.31,1153706,0
2014-09-19,25.99,26.66,25.18,25.55,1730907,0
2014-09-22,25.3,25.8,24.57,24.59,961014,0
2014-09-23,24.54,25.39,24.5,24.67,493121,0
2014-09-24,24.79,25.2,24.36,25.03,869398,0
2014-09-25,25.05,25.19,23.75,24.32,1314874,0
2014-09-26,24.8,24.83,24.21,24.43,622380,0
2014-09-29,24.04,24.48,24.01,24.08,775489,0
2014-09-30,24.38,24.38,23,23.48,1057228,0
2014-10-01,23.24,23.5,21.53,22.08,1357486,0
2014-10-02,21.94,22.91,21.94,22.73,701540,0
2014-10-03,23.11,24.25,23,23.35,677096,0
2014-10-06,24.2,24.35,23.61,23.99,656513,0
2014-10-07,23.98,24.3,23.65,24.15,387557,0
2014-10-08,24.01,24.65,23.4,24.53,440966,0
2014-10-09,24.16,25.8,23.75,25.52,981598,0
2014-10-10,25.38,25.38,24.33,24.52,467593,0
2014-10-13,24.53,24.67,22.79,23.9,816329,0
2014-10-14,23.85,24.2,23.52,23.96,369599,0
2014-10-15,23.21,24.65,23.1,24.58,416001,0
2014-10-16,24.4,24.54,23.9,23.99,697508,0
2014-10-17,24.53,24.8,23.78,24.06,860697,0
2014-10-20,23.87,24.73,22.98,23.28,732736,0
2014-10-21,23.19,23.4,22.6,22.77,971370,0
2014-10-22,22.77,23.28,22.36,22.44,467287,0
2014-10-23,22.45,22.85,22.26,22.38,351011,0
2014-10-24,22.35,22.58,21.57,22.01,538813,0
2014-10-27,21.85,22.85,21.78,21.89,638133,0
2014-10-28,22.33,23.5,21.95,23.25,1139888,0
2014-10-29,22.9,23.7,22.11,23.02,1315903,0
2014-10-30,22.87,24.58,22.87,24.28,1149115,0
2014-10-31,24.5,27.08,24.5,26.92,1545036,0
2014-11-03,27,27.6,25.56,25.68,866630,0
2014-11-04,25.5,26.23,25.01,25.6,579335,0
2014-11-05,25.6,25.97,24.77,25.04,647848,0
2014-11-06,25,25.4,24.28,24.6,433958,0
2014-11-07,24.83,25.34,24.18,24.24,306331,0
2014-11-10,24.5,25.6,24.35,25.52,671200,0
2014-11-11,26,26.04,23.55,23.99,615095,0
2014-11-12,24.09,24.5,23.51,24.19,386953,0
2014-11-13,24.3,24.8,24,24.11,286705,0
2014-11-14,24.28,24.33,24,24.19,298826,0
2014-11-17,24.33,24.43,23.53,23.64,311384,0
2014-11-18,23.42,23.61,22.6,23.21,749894,0
2014-11-19,22.69,22.9,21.87,22.23,1809588,0
2014-11-20,18.47,20.86,18.26,19.32,4942027,0
2014-11-21,19.68,19.88,18.03,18.13,2257586,0
2014-11-24,18.19,18.9,18,18.24,763704,0
2014-11-25,18.25,18.43,18,18.01,412596,0
2014-11-26,18.05,18.4,18,18.22,506572,0
2014-11-28,18.19,18.7,18.19,18.5,416505,0
2014-12-01,18.37,18.47,18,18.01,887294,0
2014-12-02,18.15,18.26,16.43,16.45,1147209,0
2014-12-03,16.23,17.96,16.12,17.7,1268540,0
2014-12-04,17.8,17.91,17,17.59,601095,0
2014-12-05,17.76,17.9,17.47,17.6,665415,0
2014-12-08,17.5,17.52,15.93,15.98,685067,0
2014-12-09,15.56,15.6,14.69,15.08,1427100,0
2014-12-10,14.73,15.72,14.4,14.82,2461419,0
2014-12-11,14.65,14.84,12.87,13.51,3757465,0
2014-12-12,13.6,14.2,13.3,13.5,1495675,0
2014-12-15,14.14,14.3,12.58,12.78,734522,0
2014-12-16,12.85,13.28,12.79,12.81,837297,0
2014-12-17,12.8,13.98,12.7,13.83,1238688,0
2014-12-18,14.01,15.52,13.85,15.42,1351901,0
2014-12-19,15.45,15.5,14.7,15.01,1629750,0
2014-12-22,15,15.17,14.74,15.01,1098130,0
2014-12-23,15.03,15.03,14.44,14.88,940818,0
2014-12-24,14.84,15.16,14.63,15.09,525788,0
2014-12-26,15.09,15.12,14.9,15.06,181434,0
2014-12-29,15.05,15.05,13.86,13.99,584099,0
2014-12-30,13.92,14.28,13.58,13.74,590089,0
2014-12-31,14,14.44,13.53,13.62,621303,0
2015-01-02,13.7,14.37,13.5,13.88,600295,0
2015-01-05,13.84,14.88,13.82,14.5,878301,0
2015-01-06,14.32,14.63,13.53,13.54,714912,0
2015-01-07,13.71,13.99,13.5,13.65,469588,0
2015-01-08,13.76,14.63,13.6,14.57,589843,0
2015-01-09,14.61,14.87,14.21,14.36,323382,0
2015-01-12,14.31,14.47,12.9,13.12,824335,0
2015-01-13,13.35,13.4,12.91,13.01,551511,0
2015-01-14,12.9,13.19,12.9,13.03,275365,0
2015-01-15,13.05,13.17,12.11,12.15,1007215,0
2015-01-16,12.15,12.93,12.15,12.92,797156,0
2015-01-20,12.91,13.16,12.55,12.83,461329,0
2015-01-21,12.9,13.31,12.8,13,433382,0
2015-01-22,13.16,13.31,12.83,13.12,404537,0
2015-01-23,13.06,14.1,13.06,13.97,691335,0
2015-01-26,13.99,14.36,12.91,13.63,1055754,0
2015-01-27,13.13,13.98,13.06,13.85,744898,0
2015-01-28,13.84,13.84,12.51,13.01,998299,0
2015-01-29,13,13.65,12.74,13.62,1098446,0
2015-01-30,13.37,13.63,12.91,12.97,848968,0
2015-02-02,12.97,13.1,12.71,13.1,655547,0
2015-02-03,13.12,13.39,12.81,13,473090,0
2015-02-04,13,13.4,12.86,13.03,372137,0
2015-02-05,13.08,13.36,13.04,13.29,375552,0
2015-02-06,13.34,13.4,13.02,13.04,360685,0
2015-02-09,13,13.04,12.64,12.81,408623,0
2015-02-10,12.82,13.34,12.67,13.06,648105,0
2015-02-11,13.09,13.15,12.48,12.49,590716,0
2015-02-12,12.76,12.8,12.31,12.36,514626,0
2015-02-13,12.43,12.72,12.39,12.67,301410,0
2015-02-17,12.7,12.96,12.31,12.8,407659,0
2015-02-18,12.78,13.05,12.62,12.89,381514,0
2015-02-19,12.78,13,12.57,12.73,390908,0
2015-02-20,12.73,13.33,12.64,13.12,499863,0
2015-02-23,13.02,13.1,12.84,13.04,326556,0
2015-02-24,13.04,13.25,12.89,13.23,297073,0
2015-02-25,13.17,13.47,13.06,13.3,542249,0
2015-02-26,13.32,14.18,13.01,14.14,923591,0
2015-02-27,14.3,14.44,13.38,13.65,586065,0
2015-03-02,13.94,14.05,13.12,13.12,493900,0
2015-03-03,13.12,13.12,12.65,12.86,409600,0
2015-03-04,12.78,12.95,12.54,12.87,388200,0
2015-03-05,12.84,13.85,12.81,13.59,943800,0
2015-03-06,13.43,14.09,13.4,13.88,892000,0
2015-03-09,13.87,14.14,13.55,13.97,794800,0
2015-03-10,13.72,13.78,13.23,13.54,924400,0
2015-03-11,13.68,13.71,13.14,13.35,1665300,0
2015-03-12,13.52,13.65,13.1,13.32,1682100,0
2015-03-13,13.24,13.31,12.72,13.23,1676600,0
2015-03-16,13.11,13.58,12.84,13.22,1680900,0
2015-03-17,13.85,14.3,13.31,14.24,2532200,0
2015-03-18,14.2,15.25,14.2,14.98,2651000,0
2015-03-19,14.83,15.29,14.57,14.8,1464300,0
2015-03-20,14.36,15.4,14.3,14.96,2770700,0
2015-03-23,15,16.25,14.92,16.18,3147800,0
2015-03-24,16.45,17.3,16.3,17.26,3439100,0
2015-03-25,17.1,17.77,16.43,16.54,3148300,0
2015-03-26,16.5,16.73,15.8,15.99,2312000,0
2015-03-27,16.05,16.39,15.89,16.17,441300,0
2015-03-30,16.34,16.58,15.12,15.61,1548400,0
2015-03-31,15.61,15.91,15.49,15.82,835600,0
2015-04-01,15.73,15.89,15.18,15.46,923400,0
2015-04-02,15.5,16.05,15.3,15.74,865900,0
2015-04-06,15.64,16.22,15.64,16.05,598000,0
2015-04-07,16.18,16.37,15.74,16.03,894494,0
2015-04-08,16.1,18.3,15.97,17.67,3115400,0
2015-04-09,17.95,18.14,16.99,17.23,1843814,0
2015-04-10,17.41,18,17.11,17.59,1158100,0
2015-04-13,18.03,19.3,17.76,18.71,2798200,0
2015-04-14,18.56,19.28,17.81,19,2386000,0
2015-04-15,18.69,21.76,18.5,21.27,4631214,0
2015-04-16,21,22.1,20.7,22,4050984,0
2015-04-17,20.69,22.17,20.6,22.01,2477000,0
2015-04-20,22.42,22.76,21.68,22.36,2317409,0
2015-04-21,22.64,22.75,21.52,21.87,1746000,0
2015-04-22,22.55,22.55,21.42,22.24,1641863,0
2015-04-23,21.92,22.4,21.54,21.8,1567700,0
2015-04-24,21.76,22.89,21.58,22.1,2139000,0
2015-04-27,22.07,22.44,21.83,22.01,1623100,0
2015-04-28,22.4,22.5,21.72,22,2519100,0
2015-04-29,22.01,22.31,21.65,21.72,1873500,0
2015-04-30,21.98,22.17,20.92,20.99,1581300,0
2015-05-01,20.69,21.52,20.37,21.33,939800,0
2015-05-04,21.4,22.41,21.37,21.83,1936800,0
2015-05-05,21.73,22.25,21.3,21.48,2767100,0
2015-05-06,21.61,21.72,21.3,21.57,641976,0
2015-05-07,21.9,23.66,21.61,23.04,4956100,0
2015-05-08,23.43,25.14,22.94,24.52,3955100,0
2015-05-11,24.76,27,24.76,26.21,4263200,0
2015-05-12,26.18,26.18,25.33,25.77,2242023,0
2015-05-13,25.8,26.7,25.79,26.2,2396800,0
2015-05-14,26.5,27.18,26.2,26.68,3454900,0
2015-05-15,26.74,26.98,24.95,25.35,2384191,0
2015-05-18,25.2,25.83,25.06,25.4,2002022,0
2015-05-19,25.6,26.02,25.34,25.83,2015200,0
2015-05-20,25.97,26.7,25.29,26,2759000,0
2015-05-21,26.5,28.17,26.27,28.03,5627700,0
2015-05-22,27.34,27.39,24.97,25.4,7654300,0
2015-05-26,25.62,26.35,21.5,21.61,11529380,0
2015-05-27,22.06,23.57,22.06,22.9,5988800,0
2015-05-28,22.11,23.7,21.47,23.38,3093581,0
2015-05-29,23.28,23.37,22.5,22.53,1380300,0
2015-06-01,22.53,22.63,20.98,21.02,4752300,0
2015-06-02,21.18,21.68,20.8,21.5,2588169,0
2015-06-03,21.68,23.3,21.31,22.88,2804000,0
2015-06-04,22.9,23.3,22.49,22.81,1337400,0
2015-06-05,22.76,24.32,22.61,23.97,4496600,0
2015-06-08,23.77,24.25,23.02,23.15,1735200,0
2015-06-09,23.24,23.26,21.85,22.38,2260460,0
2015-06-10,22.2,23.01,22.05,22.85,2647373,0
2015-06-11,22.95,23.38,22.51,22.67,1375219,0
2015-06-12,22.8,23.76,22.71,23.25,2802900,0
2015-06-15,22.93,23.48,22.41,22.57,1355200,0
2015-06-16,22.57,22.93,22.33,22.81,1061300,0
2015-06-17,23.9,25.3,23.81,24.97,5396700,0
2015-06-18,24.49,26.6,24.42,24.7,3872100,0
2015-06-19,24.57,24.57,21.96,21.99,5618500,0
2015-06-22,22.32,22.46,21.34,21.96,1769800,0
2015-06-23,22,23.58,22,23.55,2601944,0
2015-06-24,23.5,24.02,23.41,23.98,2168900,0
2015-06-25,23.15,24.1,22.91,24.05,1759300,0
2015-06-26,23.36,23.4,21.57,21.93,2834900,0
2015-06-29,20.39,21.36,20.05,21,2484300,0
2015-06-30,21.97,23.12,21.79,22.84,1794731,0
2015-07-01,22.27,22.65,21.63,21.78,1239700,0
2015-07-02,21.5,22.31,21.5,21.8,927900,0
2015-07-06,20.37,20.46,19.02,20,3260000,0
2015-07-07,19.05,19.31,15.81,17.61,9746700,0
2015-07-08,15.82,18.3,15.77,17.36,3637000,0
2015-07-09,19.35,20.1,18.47,18.74,3499700,0
2015-07-10,19.67,19.8,18.8,19.32,1842200,0
2015-07-13,19.74,20.31,19.01,19.92,1873100,0
2015-07-14,19.75,20.07,19.21,19.46,1594692,0
2015-07-15,19,19.28,17.99,18.32,1935402,0
2015-07-16,18.6,19.1,18.52,18.74,1839300,0
2015-07-17,19.07,19.27,18.52,18.57,1558100,0
2015-07-20,18.6,18.9,18.29,18.42,879300,0
2015-07-21,18.57,19.48,18.57,19.42,1153800,0
2015-07-22,19.16,19.82,18.9,19.4,1051000,0
2015-07-23,19.54,19.84,19.01,19.24,1207000,0
2015-07-24,19.41,19.41,18,18.64,1550500,0
2015-07-27,17.69,17.99,17.21,17.43,1680300,0
2015-07-28,17.5,18.49,17.12,18.4,1274900,0
2015-07-29,18.4,18.77,17.95,18.06,1389000,0
2015-07-30,17.96,17.96,17.2,17.29,1454300,0
2015-07-31,17.38,18.97,17.24,18.71,1621600,0
2015-08-03,18.05,18.37,17.29,17.46,1354312,0
2015-08-04,17.95,18.6,17.79,17.82,1073400,0
2015-08-05,18.03,18.94,17.93,18.72,1246000,0
2015-08-06,18.57,19.15,18.57,18.67,900894,0
2015-08-07,18.75,19.38,18.4,18.5,661100,0
2015-08-10,18.97,19.44,18.65,19.06,921800,0
2015-08-11,18.71,18.8,16.31,16.74,2392381,0
2015-08-12,16.01,16.93,16,16.63,1906500,0
2015-08-13,17.27,17.27,16.16,16.32,2540900,0
2015-08-14,16.42,16.81,16.3,16.59,3220700,0
2015-08-17,16.4,17.45,16.4,17.02,1853400,0
2015-08-18,16.6,16.85,16.2,16.7,1533400,0
2015-08-19,16.74,17.3,16,16.73,3117900,0
2015-08-20,14.73,14.73,12,12.95,9932300,0
2015-08-21,12.92,12.92,11.16,11.76,5142000,0
2015-08-24,9.48,10.87,8.32,9.91,7731003,0
2015-08-25,10.75,11.46,10.53,10.74,4495600,0
2015-08-26,10.82,10.82,9.6,10.42,3491400,0
2015-08-27,11.21,11.29,10.75,10.86,1975500,0
2015-08-28,10.7,11.15,10.59,10.84,1545300,0
2015-08-31,10.72,10.85,10.24,10.34,1392000,0
2015-09-01,9.92,10.22,9.81,9.85,1567600,0
2015-09-02,10.12,10.16,9.38,9.78,2035600,0
2015-09-03,9.91,10.01,9.65,9.85,755800,0
2015-09-04,9.6,9.77,9.44,9.54,903800,0
2015-09-08,9.96,10.21,9.42,9.8,1343000,0
2015-09-09,10,10.4,9.93,10.37,1705300,0
2015-09-10,10.29,10.34,9.83,9.93,2166751,0
2015-09-11,9.85,10,9.13,9.51,1992800,0
2015-09-14,9.47,9.54,9.29,9.33,1965500,0
2015-09-15,9.31,9.79,9.31,9.52,902200,0
2015-09-16,9.97,10.25,9.59,9.98,1917300,0
2015-09-17,9.87,10.29,9.78,10.15,2061900,0
2015-09-18,10.05,10.18,9.87,10.16,1338600,0
2015-09-21,10.16,10.42,10.02,10.06,1300100,0
2015-09-22,9.85,9.9,9.35,9.46,1247400,0
2015-09-23,9.47,9.61,9.23,9.41,700200,0
2015-09-24,9.33,9.74,9.31,9.6,767186,0
2015-09-25,9.75,10.06,9.67,9.82,1388700,0
2015-09-28,9.72,9.87,9.46,9.5,921421,0
2015-09-29,9.51,9.96,9.46,9.93,1256500,0
2015-09-30,9.95,10.45,9.79,9.87,1400000,0
2015-10-01,9.86,9.98,9.4,9.58,1031000,0
2015-10-02,9.54,10.46,9.49,10.32,1877200,0
2015-10-05,10.44,11.24,10.32,10.59,2011497,0
2015-10-06,10.51,10.61,10.08,10.37,1604900,0
2015-10-07,10.72,11.14,9.92,10.94,3934400,0
2015-10-08,10.92,11.01,10.51,10.97,1978600,0
2015-10-09,11.05,11.25,10.8,11.17,1884600,0
2015-10-12,11.33,11.89,11.3,11.5,1714621,0
2015-10-13,11.44,11.6,11.05,11.17,1208900,0
2015-10-14,11.21,11.21,9.91,10.08,3815800,0
2015-10-15,10.11,10.35,9.78,10.19,3399600,0
2015-10-16,10.32,10.5,10.09,10.4,1378700,0
2015-10-19,10.4,10.57,10,10.41,1214300,0
2015-10-20,10.5,10.62,10.165,10.22,800999,0
2015-10-21,10.2,10.2,9.8,9.93,1319300,0
2015-10-22,10.03,10.39,9.77,9.94,1925600,0
2015-10-23,10.45,10.55,10.05,10.14,3421900,0
2015-10-26,10.1,10.45,10.08,10.19,1505400,0
2015-10-27,10.29,10.62,10,10.1,2816400,0
2015-10-28,10.13,10.34,9.86,10.28,1813800,0
2015-10-29,10.3,10.35,9.95,9.98,1946200,0
2015-10-30,10.11,10.25,9.99,10,2057200,0
2015-11-02,9.77,10.84,9.66,10.57,2882274,0
2015-11-03,10.55,10.75,10.17,10.22,2110600,0
2015-11-04,10.32,10.57,10.11,10.23,2376551,0
2015-11-05,10.33,10.36,9.93,9.97,1865300,0
2015-11-06,10,10.24,9.9,10.2,1194100,0
2015-11-09,10.24,10.29,9.85,9.97,1642051,0
2015-11-10,9.91,10.02,9.5,9.51,1870900,0
2015-11-11,9.73,9.73,9.1,9.29,1900700,0
2015-11-12,9.44,9.7,9.1,9.54,2135200,0
2015-11-13,9.2,9.2,8.12,8.12,4818800,0
2015-11-16,8.33,8.33,7.51,7.96,4101400,0
2015-11-17,8.1,8.6,7.98,8.54,3862300,0
2015-11-18,8.55,8.56,8.27,8.4,2445100,0
2015-11-19,8.58,8.95,8.39,8.46,3768400,0
2015-11-20,8.02,9.29,7.98,8.86,4755900,0
2015-11-23,8.68,8.81,8.54,8.63,2862400,0
2015-11-24,8.65,8.7,8.41,8.6,1871500,0
2015-11-25,8.55,8.7,8.45,8.54,1788100,0
2015-11-27,8.35,8.35,7.96,8.21,1979700,0
2015-11-30,8.26,9.48,8.26,8.77,5468300,0
2015-12-01,8.71,9.24,8.62,9.16,2462922,0
2015-12-02,9.18,9.39,9.02,9.22,2077281,0
2015-12-03,9.2,9.3,8.91,9.03,1786847,0
2015-12-04,8.99,9.08,8.81,9.01,1442500,0
2015-12-07,8.97,9,8.56,8.7,1725100,0
2015-12-08,8.61,9.25,8.48,9.07,2513118,0
2015-12-09,9.02,9.78,8.99,9.59,3272800,0
2015-12-10,9.63,9.7,9.38,9.41,940900,0
2015-12-11,9.23,9.33,8.93,8.97,1859600,0
2015-12-14,9.06,9.31,8.99,9.28,1239623,0
2015-12-15,9.23,9.58,9.22,9.34,1347000,0
2015-12-16,9.4,9.6,9,9.2,2296400,0
2015-12-17,9.27,9.68,9.2,9.21,1819100,0
2015-12-18,9.23,9.63,9.23,9.5,2512400,0
2015-12-21,9.53,9.75,9.35,9.52,1532300,0
2015-12-22,9.54,10,9.49,9.72,2187906,0
2015-12-23,9.78,9.97,9.73,9.89,983000,0
2015-12-24,9.95,10.45,9.8,10.19,1983385,0
2015-12-28,10.12,10.29,9.8,9.8,1754660,0
2015-12-29,9.8,9.945,9.34,9.36,1748508,0
2015-12-30,9.34,9.35,8.9,9,2398746,0
2015-12-31,9,9.17,8.91,9.06,1185182,0
2016-01-04,8.4,8.82,8.4,8.59,3402493,0
2016-01-05,8.61,8.96,8.61,8.87,1069478,0
2016-01-06,8.73,9.14,8.47,8.71,1822460,0
2016-01-07,8.53,8.94,7.63,7.74,4073453,0
2016-01-08,8,8.05,7.61,7.63,2411056,0
2016-01-11,7.57,7.675,6.97,7.04,4116413,0
2016-01-12,7.18,7.62,6.94,7.6,3926335,0
2016-01-13,7.5,7.5,7.02,7.18,2317696,0
2016-01-14,7.26,7.4956,7.11,7.48,1469530,0
2016-01-15,7.12,7.2,6.48,6.69,2823279,0
2016-01-19,7.06,7.07,6.45,6.52,3344900,0
2016-01-20,6.31,6.555,6.02,6.46,4698782,0
2016-01-21,6.39,6.53,6.245,6.34,3980060,0
2016-01-22,6.48,6.855,6.37,6.6,3502501,0
2016-01-25,6.54,6.7,6.35,6.47,1945420,0
2016-01-26,6.44,6.63,6.05,6.53,1373270,0
2016-01-27,6.47,6.48,6.13,6.13,1503613,0
2016-01-28,6.2,6.25,5.859,6.05,2549545,0
2016-01-29,6.09,6.44,6.09,6.44,1326417,0
2016-02-01,6.26,6.3,6.02,6.2,1927388,0
2016-02-02,6.11,6.125,5.76,5.94,2474029,0
2016-02-03,5.91,5.9499,5.51,5.72,2418817,0
2016-02-04,5.69,6.08,5.69,5.96,1186159,0
2016-02-05,5.89,5.93,5.49,5.51,950241,0
2016-02-08,5.41,5.52,5.055,5.23,1694770,0
2016-02-09,5.1,5.36,5.029,5.18,934364,0
2016-02-10,5.21,5.49,5.09,5.3,1263543,0
2016-02-11,5.1,5.21,4.9,5.11,1107796,0
2016-02-12,5.12,5.585,5.12,5.49,2047747,0
2016-02-16,5.76,5.855,5.57,5.84,3929675,0
2016-02-17,6.02,6.39,5.96,6.32,7081321,0
2016-02-18,6.3,6.39,6.12,6.21,4319760,0
2016-02-19,6.23,6.4,6.18,6.38,4495378,0
2016-02-22,6.4,6.47,6.26,6.41,3180477,0
2016-02-23,6.38,6.45,6.34,6.4,2319585,0
2016-02-24,6.36,6.44,6.3,6.42,1775277,0
2016-02-25,6.3,6.38,6.21,6.33,2341452,0
2016-02-26,6.36,6.36,6.23,6.29,2612163,0
2016-02-29,6.31,6.32,6.2,6.29,1039632,0
2016-03-01,6.32,6.36,6.25,6.3,1171825,0
2016-03-02,6.31,6.35,6.25,6.3,1959557,0
2016-03-03,6.3,6.33,6.26,6.28,2726766,0
2016-03-04,6.29,6.34,6.25,6.29,2846491,0
2016-03-07,6.28,6.32,6.26,6.29,2191709,0
2016-03-08,6.28,6.31,6.22,6.31,3070000,0
2016-03-09,6.34,6.49,6.27,6.4,2909153,0
2016-03-10,6.41,6.5199,6.32,6.37,2093738,0
2016-03-11,6.43,6.49,6.4,6.46,1567966,0
2016-03-14,6.46,6.56,6.405,6.45,1403602,0
2016-03-15,6.36,6.41,6.26,6.29,2290888,0
2016-03-16,6.29,6.36,6.25,6.28,1769439,0
2016-03-17,6.32,6.38,6.3,6.3,1331885,0
2016-03-18,6.36,6.39,6.34,6.35,2216051,0
2016-03-21,6.35,6.45,6.32,6.39,1561425,0
2016-03-22,6.35,6.42,6.34,6.36,1271901,0
2016-03-23,6.36,6.4,6.26,6.3,1502108,0
2016-03-24,6.28,6.36,6.24,6.36,797125,0
2016-03-28,6.37,6.38,6.28,6.3,561211,0
2016-03-29,6.29,6.42,6.27,6.39,1310647,0
2016-03-30,6.41,6.45,6.3735,6.44,1224018,0
2016-03-31,6.45,6.6901,6.45,6.51,1289394,0
2016-04-01,6.45,6.58,6.42,6.49,652282,0
2016-04-04,6.25,6.56,6.21,6.52,1582172,0
2016-04-05,6.5,6.6,6.45,6.47,1116538,0
2016-04-06,6.47,6.5,6.33,6.48,1173138,0
2016-04-07,6.43,6.4999,6.295,6.32,1913145,0
2016-04-08,6.39,6.43,6.3,6.3,708359,0
2016-04-11,6.35,6.39,6.3,6.3,671847,0
2016-04-12,6.33,6.38,6.32,6.36,2398473,0
2016-04-13,6.4,6.5,6.37,6.43,4366746,0
2016-04-14,6.45,6.4799,6.37,6.41,728235,0
2016-04-15,6.43,6.45,6.37,6.38,869319,0
2016-04-18,6.35,6.37,6.31,6.32,1629232,0
2016-04-19,6.35,6.38,6.3,6.34,1583234,0
2016-04-20,6.33,6.42,6.33,6.37,1261569,0
2016-04-21,6.37,6.4,6.33,6.36,863344,0
2016-04-22,6.35,6.39,6.34,6.36,567272,0
2016-04-25,6.37,6.4,6.32,6.38,1254118,0
2016-04-26,6.38,6.39,6.34,6.35,632806,0
2016-04-27,6.35,6.38,6.28,6.37,1416576,0
2016-04-28,6.34,6.4,6.34,6.34,851474,0
2016-04-29,6.35,6.39,6.3,6.33,1146505,0
2016-05-02,6.33,6.34,6.25,6.28,1319506,0
2016-05-03,6.26,6.28,6.18,6.23,1555879,0
2016-05-04,6.22,6.255,6.18,6.18,1189143,0
2016-05-05,6.22,6.25,6.02,6.1,1720771,0
2016-05-06,6.05,6.18,5.71,6.06,2085542,0
2016-05-09,6.07,6.08,5.47,5.5,1875237,0
2016-05-10,5.71,6.05,5.62,6.04,3229186,0
2016-05-11,5.89,5.9,5.56,5.66,2913732,0
2016-05-12,5.63,5.6379,5.09,5.28,1828025,0
2016-05-13,5.42,5.44,5.24,5.29,1150517,0
2016-05-16,5.29,5.4,5.25,5.3,1106571,0
2016-05-17,5.25,5.38,5.21,5.25,877220,0
2016-05-18,5.22,5.26,4.95,4.98,2353301,0
2016-05-19,4.95,5,4.65,4.75,2874878,0
2016-05-20,4.82,5.29,4.8,5.25,1866059,0
2016-05-23,5.24,5.49,5.225,5.25,1445496,0
2016-05-24,5.28,5.34,5.17,5.33,309467,0
2016-05-25,5.43,5.48,5.3216,5.36,580446,0
2016-05-26,5.41,5.41,5.28,5.3,243985,0
2016-05-27,5.3,5.42,5.3,5.39,323249,0
2016-05-31,5.41,5.48,5.14,5.16,1153593,0
2016-06-01,5.17,5.19,4.94,5.05,1230620,0
2016-06-02,5,5.035,4.9,4.92,1318164,0
2016-06-03,4.93,4.95,4.7001,4.76,1417758,0
2016-06-06,4.77,5,4.71,4.98,1244755,0
2016-06-07,5,5,4.855,4.9,597438,0
2016-06-08,4.87,4.89,4.72,4.78,832333,0
2016-06-09,4.73,4.79,4.67,4.75,609464,0
2016-06-10,4.72,4.82,4.62,4.81,872046,0
2016-06-13,4.72,4.8511,4.69,4.82,635376,0
2016-06-14,4.77,4.87,4.68,4.85,575593,0
2016-06-15,4.85,4.9,4.77,4.79,663955,0
2016-06-16,4.79,4.79,4.44,4.5,1805980,0
2016-06-17,4.5,4.57,4.37,4.37,1315394,0
2016-06-20,4.28,4.57,4.25,4.46,1347485,0
2016-06-21,4.49,4.5,4.3961,4.43,1090842,0
2016-06-22,4.44,4.47,4.34,4.35,823693,0
2016-06-23,4.4,4.48,4.35,4.45,384704,0
2016-06-24,4.29,4.39,4.28,4.35,913141,0
2016-06-27,4.31,4.33,4.1,4.17,933675,0
2016-06-28,4.22,4.33,4.12,4.17,855156,0
2016-06-29,4.2,4.2999,4.1799,4.22,332124,0
2016-06-30,4.2,4.2,4.1,4.13,666966,0
2016-07-01,4.07,4.16,4.06,4.07,1060039,0
2016-07-05,4.08,4.13,4,4.01,1166908,0
2016-07-06,4.01,4.01,3.88,3.91,2098728,0
2016-07-07,3.9,3.98,3.8,3.89,1516676,0
2016-07-08,3.87,4.03,3.87,3.99,2051847,0
2016-07-11,4.02,4.09,4.01,4.05,992310,0
2016-07-12,4.1,4.21,4.05,4.2,1321734,0
2016-07-13,4.18,4.29,4.16,4.16,614373,0
2016-07-14,4.25,4.49,4.21,4.4,1014187,0
2016-07-15,4.38,4.42,4.33,4.39,656734,0
2016-07-18,4.42,4.48,4.35,4.35,737989,0
2016-07-19,4.35,4.44,4.2325,4.26,381418,0
2016-07-20,4.31,4.41,4.23,4.39,835320,0
2016-07-21,4.4,4.43,4.35,4.35,424720,0
2016-07-22,4.35,4.37,4.24,4.33,366546,0
2016-07-25,4.3,4.34,4.28,4.29,257639,0
2016-07-26,4.3,4.37,4.26,4.33,268265,0
2016-07-27,4.3,4.33,4.25,4.26,479557,0
2016-07-28,4.25,4.25,4.19,4.2,319678,0
2016-07-29,4.18,4.33,4.02,4.12,678012,0
2016-08-01,4.12,4.165,4.035,4.08,622717,0
2016-08-02,4.06,4.3,4.06,4.17,610034,0
2016-08-03,4.13,4.28,4.13,4.24,629517,0
2016-08-04,4.27,4.33,4.25,4.31,414385,0
2016-08-05,4.31,4.45,4.31,4.4,1003989,0
2016-08-08,4.42,4.5402,4.41,4.5,937817,0
2016-08-09,4.5,4.51,4.4,4.41,884458,0
2016-08-10,4.47,4.47,4.4,4.43,523193,0
2016-08-11,4.42,4.55,4.42,4.54,793789,0
2016-08-12,4.54,4.62,4.52,4.58,753972,0
2016-08-15,4.63,4.77,4.6,4.71,1424650,0
2016-08-16,4.8,4.84,4.73,4.8,1086866,0
2016-08-17,4.82,4.86,4.72,4.83,1020039,0
2016-08-18,4.81,4.96,4.77,4.87,670326,0
2016-08-19,4.88,4.93,4.78,4.79,537190,0
2016-08-22,4.79,4.83,4.7,4.73,368877,0
2016-08-23,4.73,4.785,4.715,4.72,405212,0
2016-08-24,4.75,4.81,4.69,4.71,285402,0
2016-08-25,4.71,4.78,4.7,4.76,614901,0
2016-08-26,4.76,4.87,4.75,4.87,476451,0
2016-08-29,4.85,5.21,4.83,5.2,1694492,0
2016-08-30,5.24,5.99,5.24,5.67,4414474,0
2016-08-31,5.67,5.67,5.21,5.28,1777499,0
2016-09-01,5.42,5.42,5.15,5.35,927838,0
2016-09-02,5.37,5.54,5.31,5.33,993769,0
2016-09-06,5.42,5.54,5.3,5.33,814161,0
2016-09-07,5.32,5.385,5.23,5.23,431467,0
2016-09-08,5.21,5.35,5.2,5.32,586307,0
2016-09-09,5.31,5.33,5.06,5.17,1074062,0
2016-09-12,5.1,5.36,4.89,5.34,949685,0
2016-09-13,5.29,5.29,5.01,5.2,656522,0
2016-09-14,5.19,5.375,5.19,5.28,683949,0
2016-09-15,5.28,5.45,5.2701,5.42,378103,0
2016-09-16,5.39,5.5,5.39,5.45,364042,0
2016-09-19,5.46,5.54,5.28,5.34,302786,0
2016-09-20,5.33,5.44,5.18,5.39,588426,0
2016-09-21,5.43,5.72,5.43,5.6,802499,0
2016-09-22,5.65,5.73,5.59,5.69,508267,0
2016-09-23,5.66,5.78,5.6,5.64,502284,0
2016-09-26,5.6,5.61,5.325,5.35,1039289,0
2016-09-27,5.36,5.53,5.36,5.52,353718,0
2016-09-28,5.55,5.59,5.46,5.59,488633,0
2016-09-29,5.6,5.65,5.51,5.56,510943,0
2016-09-30,5.55,5.85,5.55,5.85,848368,0
2016-10-03,5.86,5.95,5.8,5.95,563555,0
2016-10-04,5.95,6.18,5.91,6.15,1025289,0
2016-10-05,6.12,6.145,5.995,6.11,748809,0
2016-10-06,6.09,6.15,6.02,6.09,450743,0
2016-10-07,6.07,6.09,5.98,6.06,661528,0
2016-10-10,6.06,6.19,5.855,5.9,828408,0
2016-10-11,5.85,5.9,5.51,5.58,1308432,0
2016-10-12,5.57,5.69,5.56,5.58,359900,0
2016-10-13,5.44,5.47,5.21,5.4,702581,0
2016-10-14,5.48,5.48,5.27,5.34,762464,0
2016-10-17,5.31,5.52,5.29,5.52,587553,0
2016-10-18,5.65,5.7,5.51,5.7,323515,0
2016-10-19,5.7,5.74,5.64,5.66,209992,0
2016-10-20,5.67,5.67,5.58,5.65,276692,0
2016-10-21,5.57,5.65,5.23,5.29,735811,0
2016-10-24,5.35,5.4386,5.28,5.33,612087,0
2016-10-25,5.31,5.31,5.22,5.29,207347,0
2016-10-26,5.29,5.32,5.24,5.28,124286,0
2016-10-27,5.29,5.3,5.14,5.17,271156,0
2016-10-28,5.17,5.24,5.12,5.12,414847,0
2016-10-31,5.15,5.21,5.07,5.11,502287,0
2016-11-01,5.14,5.175,4.95,5.01,349402,0
2016-11-02,5.01,5.07,4.87,4.88,739651,0
2016-11-03,4.85,4.9,4.63,4.66,864816,0
2016-11-04,4.63,4.88,4.63,4.76,218803,0
2016-11-07,4.84,5.06,4.84,4.97,372438,0
2016-11-08,4.99,5.02,4.86,4.97,366084,0
2016-11-09,4.78,5.075,4.71,5.04,376290,0
2016-11-10,5,5.25,4.8764,4.97,382359,0
2016-11-11,4.91,5.05,4.83,4.97,193834,0
2016-11-14,4.96,5.03,4.8,4.82,258915,0
2016-11-15,4.9,5.01,4.86,4.93,193434,0
2016-11-16,4.91,5.02,4.86,4.89,127160,0
2016-11-17,4.88,5.0925,4.86,4.95,181687,0
2016-11-18,4.91,5.04,4.91,4.99,98263,0
2016-11-21,5.03,5.1,4.95,5.08,125010,0
2016-11-22,5.08,5.0939,4.95,5.03,304841,0
2016-11-23,5.05,5.06,4.99,5.01,195892,0
2016-11-25,5.01,5.04,4.91,4.91,89370,0
2016-11-28,4.91,4.9199,4.73,4.73,242751,0
2016-11-29,4.74,4.81,4.72,4.73,314652,0
2016-11-30,4.75,4.78,4.65,4.67,189450,0
2016-12-01,4.67,4.73,4.58,4.63,211510,0
2016-12-02,4.64,4.78,4.6,4.62,337141,0
2016-12-05,4.63,4.71,4.63,4.69,408658,0
2016-12-06,4.65,4.7,4.62,4.65,177286,0
2016-12-07,4.63,4.77,4.63,4.71,222241,0
2016-12-08,4.66,4.72,4.64,4.7,248323,0
2016-12-09,4.7,4.74,4.63,4.66,101934,0
2016-12-12,4.62,4.63,4.5,4.57,257627,0
2016-12-13,4.57,4.61,4.5,4.56,213639,0
2016-12-14,4.55,4.56,4.23,4.3,703775,0
2016-12-15,4.3,4.3,4.18,4.22,261134,0
2016-12-16,4.2,4.34,4.17,4.26,438289,0
2016-12-19,4.3,4.3,4.21,4.22,189723,0
2016-12-20,4.23,4.4,4.21,4.37,460651,0
2016-12-21,4.35,4.38,4.27,4.35,153734,0
2016-12-22,4.35,4.38,4.28,4.36,179633,0
2016-12-23,4.39,4.6,4.33,4.49,344178,0
2016-12-27,4.47,4.9,4.41,4.76,479527,0
2016-12-28,4.79,4.79,4.51,4.57,347109,0
2016-12-29,4.53,4.69,4.5,4.57,177953,0
2016-12-30,4.57,5.05,4.56,5.01,643583,0
2017-01-03,4.95,5.0047,4.75,4.82,535596,0
2017-01-04,4.86,4.86,4.61,4.69,239421,0
2017-01-05,4.75,4.87,4.72,4.78,533508,0
2017-01-06,4.76,4.9,4.74,4.74,213479,0
2017-01-09,4.75,4.775,4.61,4.62,235965,0
2017-01-10,4.59,4.86,4.59,4.66,351637,0
2017-01-11,4.7,4.75,4.52,4.63,340313,0
2017-01-12,4.63,4.67,4.55,4.61,124493,0
2017-01-13,4.6,4.73,4.6,4.64,141939,0
2017-01-17,4.61,4.61,4.44,4.52,369753,0
2017-01-18,4.54,4.58,4.32,4.35,476021,0
2017-01-19,4.38,4.38,4.21,4.24,409591,0
2017-01-20,4.27,4.33,4.23,4.25,412102,0
2017-01-23,4.25,4.3,4.22,4.23,291176,0
2017-01-24,4.28,4.44,4.28,4.4,304700,0
2017-01-25,4.44,4.54,4.44,4.46,194457,0
2017-01-26,4.51,4.53,4.36,4.37,115000,0
2017-01-27,4.34,4.43,4.23,4.32,192954,0
2017-01-30,4.29,4.31,4.1,4.29,270863,0
2017-01-31,4.26,4.36,4.22,4.32,81985,0
2017-02-01,4.37,4.41,4.25,4.37,130646,0
2017-02-02,4.37,4.42,4.32,4.33,91825,0
2017-02-03,4.36,4.42,4.27,4.33,64333,0
2017-02-06,4.34,4.35,4.23,4.24,191704,0
2017-02-07,4.26,4.2606,4.17,4.17,342972,0
2017-02-08,4.18,4.21,4.125,4.17,702274,0
2017-02-09,4.19,4.24,4.17,4.19,299264,0
2017-02-10,4.22,4.3,4.21,4.23,201580,0
2017-02-13,4.25,4.3,4.18,4.19,271639,0
2017-02-14,4.19,4.25,4.15,4.17,228988,0
2017-02-15,4.19,4.25,4.17,4.22,217829,0
2017-02-16,4.19,4.25,4.15,4.17,265582,0
2017-02-17,4.17,4.2,4.1,4.12,276392,0
2017-02-21,4.17,4.19,4.11,4.13,290752,0
2017-02-22,4.13,4.19,4.08,4.15,425623,0
2017-02-23,4.15,4.2,4.04,4.07,312616,0
2017-02-24,4.06,4.1,4.04,4.08,226822,0
2017-02-27,4.1,4.14,4.094,4.11,246762,0
2017-02-28,4.09,4.25,4.05,4.06,412061,0
2017-03-01,4.1,4.15,4.0601,4.1,144639,0
2017-03-02,4.07,4.08,3.99,4.03,441576,0
2017-03-03,4.03,4.05,3.96,3.97,376963,0
2017-03-06,3.96,4.1158,3.954,3.99,619544,0
2017-03-07,4.07,4.07,3.96,4.05,306613,0
2017-03-08,4.1,4.1262,4,4.03,697237,0
2017-03-09,3.93,4.05,3.89,3.89,608413,0
2017-03-10,3.92,3.98,3.88,3.91,267292,0
2017-03-13,3.92,4,3.88,3.9,423541,0
2017-03-14,3.9,3.9,3.8,3.82,519762,0
2017-03-15,3.9,3.9,3.665,3.7,893671,0
2017-03-16,3.72,3.85,3.7007,3.79,530485,0
2017-03-17,3.77,3.9525,3.73,3.89,469315,0
2017-03-20,3.9,3.94,3.775,3.79,248900,0
2017-03-21,3.8,3.8301,3.58,3.58,795473,0
2017-03-22,3.55,3.87,3.55,3.81,487037,0
2017-03-23,3.77,3.85,3.74,3.75,191905,0
2017-03-24,3.74,3.83,3.72,3.73,201186,0
2017-03-27,3.73,3.77,3.68,3.71,329067,0
2017-03-28,3.71,3.75,3.67,3.72,105638,0
2017-03-29,3.8,3.8,3.68,3.71,140061,0
2017-03-30,3.7,3.74,3.69,3.7,163520,0
2017-03-31,3.68,3.77,3.67,3.69,292866,0
2017-04-03,3.68,3.72,3.67,3.68,261004,0
2017-04-04,3.68,3.68,3.57,3.58,311579,0
2017-04-05,3.59,3.59,3.46,3.47,550036,0
2017-04-06,3.5,3.53,3.48,3.5,461737,0
2017-04-07,3.49,3.53,3.45,3.47,425891,0
2017-04-10,3.45,3.58,3.45,3.49,407726,0
2017-04-11,3.47,3.53,3.45,3.46,485654,0
2017-04-12,3.47,3.5001,3.45,3.49,297609,0
2017-04-13,3.5,3.63,3.46,3.55,568953,0
2017-04-17,3.55,3.76,3.55,3.7,406795,0
2017-04-18,3.69,3.75,3.64,3.69,263889,0
2017-04-19,3.72,3.78,3.71,3.71,263328,0
2017-04-20,3.72,3.76,3.68,3.68,215547,0
2017-04-21,3.68,3.71,3.61,3.63,256217,0
2017-04-24,3.65,3.67,3.6,3.66,184486,0
2017-04-25,3.66,3.74,3.66,3.71,341524,0
2017-04-26,3.68,3.8,3.68,3.79,367593,0
2017-04-27,3.79,3.82,3.7,3.81,347894,0
2017-04-28,3.8,3.82,3.28,3.31,1426837,0
2017-05-01,3.52,3.6,3.4488,3.56,360841,0
2017-05-02,3.56,3.58,3.25,3.3,1098205,0
2017-05-03,3.38,3.41,3.13,3.17,989816,0
2017-05-04,3.21,3.2699,3,3.07,1658682,0
2017-05-05,3.1,3.15,3.07,3.09,1013897,0
2017-05-08,3.11,3.18,3.0899,3.13,713521,0
2017-05-09,3.16,3.28,3.16,3.22,785252,0
2017-05-10,3.25,3.26,3.14,3.21,340146,0
2017-05-11,3.2,3.27,3.15,3.23,522110,0
2017-05-12,3.22,3.27,3.19,3.23,415210,0
2017-05-15,3.22,3.26,3.21,3.24,273620,0
2017-05-16,3.24,3.31,3.21,3.23,929467,0
2017-05-17,3.21,3.2499,3.06,3.06,545791,0
2017-05-18,3.05,3.12,2.96,3.11,623693,0
2017-05-19,3.1,3.23,3.09,3.17,305362,0
2017-05-22,3.19,3.22,3.13,3.15,229878,0
2017-05-23,3.13,3.16,3.05,3.07,182511,0
2017-05-24,3.07,3.1,3,3.02,303735,0
2017-05-25,3.02,3.05,2.975,3.04,288143,0
2017-05-26,3.01,3.03,2.97,3,264063,0
2017-05-30,2.98,3.04,2.72,2.76,1190153,0
2017-05-31,2.77,2.82,2.64,2.71,1327321,0
2017-06-01,2.73,2.85,2.71,2.82,464560,0
2017-06-02,2.81,2.86,2.7,2.71,383202,0
2017-06-05,2.72,2.72,2.6,2.66,931399,0
2017-06-06,2.65,2.66,2.54,2.57,577842,0
2017-06-07,2.55,2.61,2.47,2.51,1031511,0
2017-06-08,2.51,2.6,2.51,2.56,550522,0
2017-06-09,2.56,2.59,2.5,2.55,364983,0
2017-06-12,2.62,2.89,2.57,2.88,1776176,0
2017-06-13,2.91,2.91,2.61,2.64,1067344,0
2017-06-14,2.64,2.64,2.53,2.56,598887,0
2017-06-15,2.56,2.6,2.45,2.49,802480,0
2017-06-16,2.5,2.53,2.44,2.5,701712,0
2017-06-19,2.55,2.57,2.49,2.57,678854,0
2017-06-20,2.54,2.59,2.54,2.56,393981,0
2017-06-21,2.56,2.57,2.41,2.43,1227185,0
2017-06-22,2.45,2.47,2.26,2.32,1619292,0
2017-06-23,2.33,2.41,2.32,2.39,1558023,0
2017-06-26,2.4,2.52,2.325,2.39,915357,0
2017-06-27,2.38,2.4,2.3,2.32,494610,0
2017-06-28,2.32,2.35,2.19,2.2,1192392,0
2017-06-29,2.21,2.24,2.135,2.2,655786,0
2017-06-30,2.2,2.2,2.11,2.13,626342,0
2017-07-03,2.15,2.18,2.11,2.15,387217,0
2017-07-05,2.16,2.18,2.1,2.13,538649,0
2017-07-06,2.11,2.15,2.08,2.09,478214,0
2017-07-07,2.09,2.12,2.065,2.12,681810,0
2017-07-10,2.1,2.13,2.02,2.02,784366,0
2017-07-11,2.02,2.21,2,2.09,1232483,0
2017-07-12,2.11,2.19,2.11,2.12,935792,0
2017-07-13,2.15,2.19,2.11,2.18,398393,0
2017-07-14,2.18,2.2099,2.16,2.2,262849,0
2017-07-17,2.18,2.215,2.16,2.21,550769,0
2017-07-18,2.19,2.4,2.19,2.4,1157899,0
2017-07-19,2.45,2.45,2.31,2.32,856461,0
2017-07-20,2.31,2.35,2.3,2.31,208755,0
2017-07-21,2.33,2.33,2.22,2.27,315794,0
2017-07-24,2.24,2.41,2.24,2.37,521403,0
2017-07-25,2.34,2.39,2.24,2.25,489536,0
2017-07-26,2.24,2.3964,2.24,2.27,550931,0
2017-07-27,2.29,2.38,2.26,2.29,499768,0
2017-07-28,2.29,2.34,2.24,2.28,315529,0
2017-07-31,2.26,2.29,2.2,2.23,377294,0
2017-08-01,2.23,2.26,2.18,2.25,278581,0
2017-08-02,2.26,2.38,2.23,2.33,1118612,0
2017-08-03,2.35,2.38,2.23,2.25,505008,0
2017-08-04,2.23,2.32,2.22,2.28,399699,0
2017-08-07,2.28,2.37,2.28,2.36,762939,0
2017-08-08,2.34,2.52,2.33,2.38,2036560,0
2017-08-09,2.36,2.39,2.3,2.33,475762,0
2017-08-10,2.3,2.33,2.18,2.19,751953,0
2017-08-11,2.18,2.64,2.18,2.59,3117148,0
2017-08-14,2.65,2.66,2.41,2.42,2178914,0
2017-08-15,2.43,2.67,2.43,2.53,1925681,0
2017-08-16,2.55,2.63,2.52,2.55,1264161,0
2017-08-17,2.55,2.875,2.48,2.83,3514101,0
2017-08-18,2.83,3.75,2.81,3.52,12509658,0
2017-08-21,3.72,4.2,3.13,3.28,19418047,0
2017-08-22,3.32,3.485,3.09,3.39,3851552,0
2017-08-23,3.36,3.56,3.22,3.35,3274019,0
2017-08-24,3.33,3.5,3.3,3.39,1827910,0
2017-08-25,3.39,3.44,3.16,3.2,1882973,0
2017-08-28,3.23,3.2586,3.03,3.08,1556722,0
2017-08-29,3.04,3.18,2.9162,3.12,1937565,0
2017-08-30,3.09,3.1,2.98,3.06,1308453,0
2017-08-31,3.08,3.44,3.08,3.39,3077023,0
2017-09-01,3.39,3.45,3.29,3.3,1325322,0
2017-09-05,3.23,3.26,3.07,3.12,1158907,0
2017-09-06,3.07,3.2,3.04,3.05,859429,0
2017-09-07,3.05,3.16,3.01,3.03,1065407,0
2017-09-08,3.02,3.06,3,3.03,726714,0
2017-09-11,3.04,3.19,3.03,3.13,989370,0
2017-09-12,3.13,3.3423,3.13,3.26,1534761,0
2017-09-13,3.08,3.33,3,3.26,2538040,0
2017-09-14,3.22,3.29,3.17,3.19,652753,0
2017-09-15,3.18,3.295,3.18,3.25,644518,0
2017-09-18,3.24,3.45,3.19,3.22,1260057,0
2017-09-19,3.24,3.24,3.12,3.19,954112,0
2017-09-20,3.17,3.19,3.03,3.19,996990,0
2017-09-21,3.16,3.18,3.05,3.13,840293,0
2017-09-22,3.09,3.12,3.03,3.05,699649,0
2017-09-25,3.05,3.09,2.8,2.89,1792007,0
2017-09-26,2.92,3.07,2.92,3.04,1054096,0
2017-09-27,3.11,3.15,2.925,2.96,1099963,0
2017-09-28,2.97,2.97,2.835,2.88,830032,0
2017-09-29,2.89,2.93,2.86,2.9,396825,0
2017-10-02,2.93,3.025,2.925,2.97,776305,0
2017-10-03,3,3.07,2.97,3.03,511039,0
2017-10-04,3,3.06,2.95,2.99,461708,0
2017-10-05,3.01,3.01,2.93,2.93,411110,0
2017-10-06,2.92,3.02,2.88,2.9,618253,0
2017-10-09,2.79,2.85,2.75,2.76,1072946,0
2017-10-10,2.77,2.83,2.7,2.71,2442609,0
2017-10-11,2.69,2.94,2.68,2.91,1364030,0
2017-10-12,2.85,2.9493,2.82,2.83,839642,0
2017-10-13,2.81,2.9261,2.81,2.83,494879,0
2017-10-16,2.83,2.89,2.815,2.83,576779,0
2017-10-17,2.83,3.07,2.82,2.98,2041312,0
2017-10-18,2.98,3.06,2.95,2.97,853366,0
2017-10-19,2.92,2.94,2.79,2.92,896431,0
2017-10-20,2.91,3.029,2.91,2.98,650358,0
2017-10-23,3.01,3.25,2.86,2.91,2897735,0
2017-10-24,2.93,3,2.83,2.85,927919,0
2017-10-25,2.83,2.94,2.7,2.74,1377297,0
2017-10-26,2.75,2.82,2.71,2.78,740348,0
2017-10-27,2.74,2.775,2.67,2.68,844825,0
2017-10-30,2.69,2.79,2.6,2.62,897478,0
2017-10-31,2.61,2.72,2.6,2.7,708879,0
2017-11-01,2.7,2.76,2.67,2.67,416244,0
2017-11-02,2.67,3.05,2.67,3.01,2447510,0
2017-11-03,3,3.38,2.93,3.06,3513972,0
2017-11-06,3.08,3.34,3.06,3.12,2398508,0
2017-11-07,3.16,3.24,3.01,3.08,1263148,0
2017-11-08,3.1,3.1,2.9,2.91,1211617,0
2017-11-09,2.94,3.1,2.94,3.01,975642,0
2017-11-10,2.99,3.07,2.895,2.94,832352,0
