Date,Open,High,Low,Close,Volume,OpenInt
2014-05-08,21.714,21.714,20.921,21.008,16830,0
2014-05-09,21.092,21.173,20.983,21.026,6419,0
2014-05-12,21.026,21.319,21.026,21.092,21210,0
2014-05-13,21.215,21.251,21.173,21.173,22732,0
2014-05-14,21.215,21.259,21.134,21.134,13812,0
2014-05-15,21.134,21.173,21.134,21.134,2283,0
2014-05-16,21.092,21.175,20.983,21.092,33945,0
2014-05-19,21.092,21.199,21.092,21.109,5553,0
2014-05-20,21.2,21.2,21.071,21.083,34320,0
2014-05-21,21.117,21.125,21.028,21.055,33350,0
2014-05-22,21.092,21.215,20.993,21.173,81236,0
2014-05-23,21.032,21.155,21.018,21.117,16100,0
2014-05-27,21.173,21.173,21.092,21.164,9542,0
2014-05-28,21.314,21.381,21.248,21.327,23071,0
2014-05-29,21.256,21.263,21.18,21.24,35530,0
2014-05-30,21.197,21.263,21.147,21.263,32481,0
2014-06-02,21.123,21.314,21.123,21.314,19925,0
2014-06-03,21.305,21.314,20.997,21.029,43867,0
2014-06-04,21.013,21.105,20.852,20.852,41168,0
2014-06-05,20.834,21.027,20.834,20.979,15736,0
2014-06-06,21.061,21.071,20.988,21.071,13994,0
2014-06-09,21.105,21.147,21.035,21.105,8376,0
2014-06-10,21.188,21.188,20.91,20.979,39922,0
2014-06-11,20.979,21.079,20.686,20.979,76613,0
2014-06-12,20.979,21.109,20.979,21.061,31065,0
2014-06-13,21.147,21.147,21.071,21.096,29708,0
2014-06-16,21.147,21.188,21.088,21.147,45066,0
2014-06-17,21.18,21.23,21.152,21.188,30657,0
2014-06-18,21.188,21.263,21.188,21.263,14516,0
2014-06-19,21.248,21.248,21.088,21.197,54793,0
2014-06-20,21.197,21.248,21.135,21.222,13971,0
2014-06-23,21.222,21.305,21.17,21.212,67752,0
2014-06-24,21.23,21.381,21.23,21.365,59770,0
2014-06-25,21.279,21.381,21.279,21.381,6651,0
2014-06-26,21.376,21.376,21.263,21.33,12965,0
2014-06-27,21.393,21.42,21.387,21.414,15638,0
2014-06-30,21.42,21.439,21.354,21.404,20305,0
2014-07-01,21.448,21.448,21.345,21.387,20955,0
2014-07-02,21.429,21.439,21.387,21.395,15628,0
2014-07-03,21.429,21.429,21.354,21.378,4343,0
2014-07-07,21.42,21.42,21.353,21.412,16691,0
2014-07-08,21.429,21.473,21.387,21.387,13030,0
2014-07-09,21.463,21.463,21.439,21.439,9662,0
2014-07-10,21.337,21.473,21.337,21.378,1054,0
2014-07-11,21.453,21.453,21.378,21.434,3185,0
2014-07-14,21.48,21.48,21.37,21.412,9389,0
2014-07-15,21.395,21.453,21.253,21.253,8541,0
2014-07-16,21.463,21.463,21.328,21.328,5414,0
2014-07-17,21.328,21.411,21.328,21.411,3316,0
2014-07-18,21.42,21.42,21.412,21.412,884,0
2014-07-21,21.354,21.448,21.236,21.441,7986,0
2014-07-22,21.453,21.453,21.429,21.453,4448,0
2014-07-23,21.488,21.488,21.328,21.445,32589,0
2014-07-24,21.448,21.473,21.428,21.453,6912,0
2014-07-25,21.506,21.506,21.328,21.328,3124,0
2014-07-28,21.488,21.488,21.382,21.488,4143,0
2014-07-29,21.488,21.488,21.379,21.429,11891,0
2014-07-30,21.536,21.536,21.47,21.47,6745,0
2014-07-31,21.447,21.453,21.24,21.369,20741,0
2014-08-01,21.137,21.368,21.137,21.368,2941,0
2014-08-04,21.445,21.47,21.17,21.213,10739,0
2014-08-05,21.213,21.281,21.112,21.13,2295,0
2014-08-06,21.18,21.249,21.13,21.222,14027,0
2014-08-07,21.243,21.257,21.17,21.242,29344,0
2014-08-08,21.257,21.257,21.231,21.231,2634,0
2014-08-11,21.249,21.249,21.239,21.239,2586,0
2014-08-12,21.24,21.342,21.24,21.342,27504,0
2014-08-13,21.272,21.342,21.272,21.342,39273,0
2014-08-14,21.325,21.42,21.306,21.342,39298,0
2014-08-15,21.46,21.47,21.316,21.342,22671,0
2014-08-18,21.426,21.917,21.387,21.477,12685,0
2014-08-19,21.597,21.81,21.47,21.81,18147,0
2014-08-20,21.639,21.758,21.571,21.571,14995,0
2014-08-21,21.747,21.747,21.714,21.736,2413,0
2014-08-22,21.683,21.767,21.674,21.767,8754,0
2014-08-25,21.767,21.767,21.588,21.683,9997,0
2014-08-26,21.767,21.767,21.571,21.58,5138,0
2014-08-27,21.767,21.767,21.627,21.767,8292,0
2014-08-28,21.935,21.935,21.601,21.926,3229,0
2014-08-29,21.935,21.935,21.671,21.867,2566,0
2014-09-02,23.106,23.106,21.867,21.902,5642,0
2014-09-03,21.867,21.867,21.844,21.844,243,0
2014-09-04,21.765,21.765,21.662,21.662,16576,0
2014-09-05,21.802,21.803,21.662,21.803,1987,0
2014-09-08,21.832,21.832,21.672,21.672,1638,0
2014-09-09,21.696,21.765,21.626,21.696,6724,0
2014-09-10,21.696,21.703,21.643,21.652,18409,0
2014-09-11,21.652,21.652,21.54,21.551,8718,0
2014-09-12,21.773,21.773,21.567,21.567,5065,0
2014-09-15,21.421,21.893,21.421,21.798,2576,0
2014-09-16,21.848,21.848,21.476,21.567,6154,0
2014-09-17,21.567,21.703,21.567,21.703,2920,0
2014-09-18,21.737,21.737,21.737,21.737,852,0
2014-09-19,21.696,21.737,21.567,21.737,38151,0
2014-09-22,21.727,21.727,21.499,21.499,2544,0
2014-09-23,21.559,21.643,21.474,21.584,33801,0
2014-09-24,21.609,21.609,21.413,21.567,11801,0
2014-09-25,21.43,21.824,21.43,21.824,5442,0
2014-09-26,21.592,21.798,21.576,21.576,4444,0
2014-09-29,21.883,21.883,21.59,21.59,4301,0
2014-09-30,21.668,21.709,21.659,21.66,6063,0
2014-10-01,21.649,21.943,21.649,21.721,25697,0
2014-10-02,21.677,21.866,21.624,21.797,39243,0
2014-10-03,21.632,21.776,21.547,21.565,17370,0
2014-10-06,21.679,21.679,21.486,21.495,18088,0
2014-10-07,21.436,21.495,21.383,21.451,14859,0
2014-10-08,21.533,21.546,21.451,21.537,4560,0
2014-10-09,21.521,21.521,20.884,21.013,80431,0
2014-10-10,20.952,21.112,20.288,20.556,40448,0
2014-10-13,20.548,20.579,19.918,19.918,20702,0
2014-10-14,19.908,20.098,19.013,19.384,38275,0
2014-10-15,19.298,19.416,18.662,19.416,23770,0
2014-10-16,19.394,20.306,19.168,19.795,25083,0
2014-10-17,20.608,20.608,20.16,20.358,21894,0
2014-10-20,19.918,20.979,19.909,20.469,11276,0
2014-10-21,20.934,20.979,20.632,20.979,10629,0
2014-10-22,21.022,21.109,20.805,20.858,4881,0
2014-10-23,20.997,21.006,20.831,20.893,4712,0
2014-10-24,20.952,21.006,20.893,20.949,5790,0
2014-10-27,21.006,21.006,20.608,20.746,8702,0
2014-10-28,20.764,20.849,20.677,20.677,11773,0
2014-10-29,20.849,20.849,20.625,20.797,4636,0
2014-10-30,20.725,20.725,20.499,20.499,5929,0
2014-10-31,20.465,20.778,20.012,20.212,4808,0
2014-11-03,20.656,20.697,20.491,20.695,4827,0
2014-11-04,20.697,20.751,20.058,20.266,20078,0
2014-11-05,20.403,20.599,20.3,20.369,7474,0
2014-11-06,20.309,20.586,20.256,20.386,5912,0
2014-11-07,20.603,20.62,20.394,20.394,2592,0
2014-11-10,20.603,20.603,20.315,20.43,5144,0
2014-11-11,20.284,20.473,20.284,20.291,5114,0
2014-11-12,20.291,20.36,20.041,20.041,10235,0
2014-11-13,19.954,19.954,19.324,19.432,11676,0
2014-11-14,19.562,19.814,19.293,19.293,11095,0
2014-11-17,19.45,19.867,19.429,19.432,11902,0
2014-11-18,19.491,19.57,19.171,19.309,16019,0
2014-11-19,19.519,19.519,19.067,19.067,12276,0
2014-11-20,19.258,19.424,19.043,19.424,26440,0
2014-11-21,19.691,19.691,19.217,19.301,13739,0
2014-11-24,19.57,19.606,19.399,19.441,7193,0
2014-11-25,19.729,19.729,19.301,19.302,5605,0
2014-11-26,19.491,19.553,19.142,19.231,18190,0
2014-11-28,19.063,19.063,18.252,18.322,14241,0
2014-12-01,21.31,21.31,16.702,16.702,34590,0
2014-12-02,17.113,17.813,16.407,16.877,84252,0
2014-12-03,17.113,17.445,17.025,17.217,29271,0
2014-12-04,17.081,17.438,17.043,17.403,18418,0
2014-12-05,17.264,17.264,16.87,16.931,8779,0
2014-12-08,17.103,17.103,14.781,15.312,102178,0
2014-12-09,15.375,16.99,15.375,16.503,29918,0
2014-12-10,16.179,16.239,15.524,16.083,43222,0
2014-12-11,16.133,16.78,16.133,16.582,37139,0
2014-12-12,16.522,17.315,16.381,16.416,24378,0
2014-12-15,16.948,19.623,15.821,16.379,17924,0
2014-12-16,15.524,17.052,15.524,16.702,16660,0
2014-12-17,17.856,17.865,16.686,17.132,32306,0
2014-12-18,17.638,17.7,16.607,17.113,53598,0
2014-12-19,17.027,17.027,16.607,16.78,28117,0
2014-12-22,16.695,16.78,16.389,16.695,20989,0
2014-12-23,16.389,16.625,15.856,16.188,15643,0
2014-12-24,17,17.027,16.111,16.563,18230,0
2014-12-26,16.563,16.721,16.302,16.582,5150,0
2014-12-29,16.407,17.035,16.407,16.948,16337,0
2014-12-30,17.102,17.102,15.941,16.451,21846,0
2014-12-31,16.32,16.964,16.206,16.84,17272,0
2015-01-02,16.531,17.019,16.531,16.816,5967,0
2015-01-05,16.541,16.753,16.541,16.706,2508,0
2015-01-06,16.84,16.84,16.468,16.753,13601,0
2015-01-07,16.84,17.006,16.684,16.684,6528,0
2015-01-08,16.874,16.997,16.874,16.972,9147,0
2015-01-09,16.972,16.972,16.753,16.945,13151,0
2015-01-12,16.858,16.858,16.37,16.67,5712,0
2015-01-13,16.753,16.753,16.362,16.522,2383,0
2015-01-14,16.426,16.426,15.614,15.808,13876,0
2015-01-15,15.87,16.067,15.694,15.87,2540,0
2015-01-16,15.956,16.849,15.76,16.32,35484,0
2015-01-20,16.67,16.67,16.046,16.118,11110,0
2015-01-21,16.311,16.69,16.311,16.662,17398,0
2015-01-22,16.662,17.192,16.662,16.753,6578,0
2015-01-23,16.84,16.928,16.638,16.874,6068,0
2015-01-26,17.175,17.747,17.102,17.747,9671,0
2015-01-27,17.703,18.294,17.406,17.833,24932,0
2015-01-28,17.926,17.926,17.641,17.853,15574,0
2015-01-29,17.983,18.044,17.77,18.044,7968,0
2015-01-30,18.161,18.669,18.161,18.614,8362,0
2015-02-02,18.8,19.023,18.8,18.981,3829,0
2015-02-03,19.174,19.447,19.105,19.105,14660,0
2015-02-04,18.961,19.3,18.756,19.3,14504,0
2015-02-05,19.415,19.415,18.814,18.814,19421,0
2015-02-06,19.023,19.023,18.748,18.845,17320,0
2015-02-09,18.641,19.469,18.641,18.935,24445,0
2015-02-10,18.739,18.776,18.535,18.535,12030,0
2015-02-11,18.713,18.713,18.361,18.402,5075,0
2015-02-12,18.454,18.661,18.286,18.535,8335,0
2015-02-13,18.49,18.756,18.277,18.411,7740,0
2015-02-17,18.231,18.641,18.179,18.641,4228,0
2015-02-18,18.633,18.633,17.877,18.314,15095,0
2015-02-19,18.267,18.267,18.019,18.217,21129,0
2015-02-20,18.179,18.614,18.083,18.083,23803,0
2015-02-23,18.135,18.179,17.833,18.125,14994,0
2015-02-24,18.508,18.81,18.314,18.776,11959,0
2015-02-25,18.739,19.183,18.739,19.174,11013,0
2015-02-26,18.961,19.451,18.952,19.113,18458,0
2015-02-27,19.032,19.335,19.014,19.335,12454,0
2015-03-02,19.095,19.308,19.068,19.13,7424,0
2015-03-03,19.183,19.325,19.183,19.325,5625,0
2015-03-04,19.272,19.345,19.058,19.192,13165,0
2015-03-05,19.113,19.459,19.023,19.174,15751,0
2015-03-06,19.192,19.253,18.8,18.925,8212,0
2015-03-09,18.837,18.899,18.578,18.661,2586,0
2015-03-10,18.481,18.481,18.054,18.223,7087,0
2015-03-11,18.115,18.179,17.983,17.983,4612,0
2015-03-12,18.001,18.314,17.92,18.17,4836,0
2015-03-13,18.179,18.179,17.21,17.565,20249,0
2015-03-16,17.256,17.449,17.256,17.317,1238,0
2015-03-17,17.557,17.557,16.962,17.217,4612,0
2015-03-18,17.069,17.281,16.721,17.166,35435,0
2015-03-19,17.166,17.166,16.855,16.996,16874,0
2015-03-20,17.487,17.513,17.05,17.069,24186,0
2015-03-23,17.317,17.779,17.299,17.557,13724,0
2015-03-24,17.636,17.913,17.513,17.735,17212,0
2015-03-25,17.77,17.779,17.52,17.646,7199,0
2015-03-26,17.584,17.779,17.584,17.689,11924,0
2015-03-27,17.814,17.814,17.601,17.743,2025,0
2015-03-30,17.821,17.821,17.695,17.767,893,0
2015-03-31,17.651,17.651,17.267,17.543,4350,0
2015-04-01,17.319,17.543,17.31,17.543,1561,0
2015-04-02,17.552,17.552,17.267,17.346,10486,0
2015-04-06,17.391,17.831,17.267,17.831,11378,0
2015-04-07,17.346,17.848,17.346,17.75,14098,0
2015-04-08,17.579,17.695,17.4,17.418,11713,0
2015-04-09,17.418,17.894,17.418,17.845,3683,0
2015-04-10,17.918,17.927,17.795,17.831,4462,0
2015-04-13,17.795,17.918,17.606,17.686,12160,0
2015-04-14,17.912,17.912,17.525,17.679,13386,0
2015-04-15,17.912,18.386,17.912,18.288,10718,0
2015-04-16,18.466,18.52,18.153,18.502,6210,0
2015-04-17,18.333,18.502,18.125,18.125,4685,0
2015-04-20,18.368,18.807,18.368,18.629,15330,0
2015-04-21,18.797,19.05,18.727,18.987,8757,0
2015-04-22,18.797,19.041,18.797,18.923,12845,0
2015-04-23,19.041,19.231,18.941,19.231,16622,0
2015-04-24,19.319,19.319,19.05,19.238,12940,0
2015-04-27,19.292,19.292,19.085,19.221,11490,0
2015-04-28,19.221,19.408,19.211,19.399,11601,0
2015-04-29,19.784,19.784,19.367,19.559,3321,0
2015-04-30,19.576,19.622,19.432,19.613,4207,0
2015-05-01,19.613,19.721,19.613,19.721,1329,0
2015-05-04,19.649,19.649,19.649,19.649,885,0
2015-05-05,19.631,19.694,19.333,19.333,7194,0
2015-05-06,19.288,19.593,18.981,18.981,10182,0
2015-05-07,19.216,19.216,18.429,18.818,9992,0
2015-05-08,19.098,19.377,18.656,19.242,16051,0
2015-05-11,18.665,19.377,18.665,19.108,7637,0
2015-05-12,18.799,19.061,18.799,19.061,2453,0
2015-05-13,19.061,19.423,19.061,19.249,5867,0
2015-05-14,19.432,19.432,19.207,19.207,7194,0
2015-05-15,18.827,18.972,18.629,18.672,8544,0
2015-05-18,18.719,18.926,18.52,18.52,6376,0
2015-05-19,18.394,18.609,18.266,18.511,14501,0
2015-05-20,18.52,19.323,18.303,18.592,7306,0
2015-05-21,18.619,19.197,18.619,18.881,5646,0
2015-05-22,18.972,19.197,18.962,19.008,4982,0
2015-05-26,19.116,19.377,18.998,19.367,16034,0
2015-05-27,19.367,19.423,19.259,19.414,11622,0
2015-05-28,18.972,19.202,18.827,19.061,4021,0
2015-05-29,19.423,19.423,18.972,19.152,2989,0
2015-06-01,19.045,19.152,18.827,19.152,3098,0
2015-06-02,19.08,19.405,19.079,19.269,4538,0
2015-06-03,19.269,19.513,19.269,19.513,8966,0
2015-06-04,19.603,19.641,19.377,19.603,775,0
2015-06-05,19.658,19.658,18.917,19.016,19813,0
2015-06-08,18.656,18.656,18.656,18.656,1107,0
2015-06-09,19.125,19.641,18.745,19.025,1616,0
2015-06-10,19.288,19.288,19.025,19.288,2804,0
2015-06-11,18.754,18.754,18.754,18.754,166,0
2015-06-12,18.754,19.187,18.538,18.609,8745,0
2015-06-15,18.609,18.736,18.52,18.719,3765,0
2015-06-16,19.469,19.469,18.745,18.745,3321,0
2015-06-17,18.745,18.763,18.745,18.745,1107,0
2015-06-18,18.745,18.745,18.52,18.637,2324,0
2015-06-19,18.863,18.863,18.773,18.827,1882,0
2015-06-22,18.799,19.045,18.7,19.045,4207,0
2015-06-23,18.881,19.045,18.691,18.691,10024,0
2015-06-24,18.881,18.881,18.52,18.619,1882,0
2015-06-25,18.863,18.917,18.564,18.736,6531,0
2015-06-26,18.574,18.881,18.574,18.691,8745,0
2015-06-29,19.116,19.116,18.588,18.67,7686,0
2015-06-30,19.061,19.108,18.351,18.36,4547,0
2015-07-01,18.351,18.551,18.232,18.232,5599,0
2015-07-02,18.442,18.442,17.907,18.169,2417,0
2015-07-06,18.216,18.223,17.787,17.787,5052,0
2015-07-07,18.187,18.187,17.76,18.079,10541,0
2015-07-08,18.334,18.852,18.334,18.407,2195,0
2015-07-09,18.816,18.943,18.341,18.943,3734,0
2015-07-10,18.642,19.016,18.642,18.797,879,0
2015-07-13,18.77,18.77,18.424,18.442,2855,0
2015-07-14,18.743,18.842,18.223,18.67,8698,0
2015-07-15,18.67,18.716,18.397,18.716,2101,0
2015-07-16,18.716,18.716,18.642,18.652,2635,0
2015-07-17,18.223,18.351,17.76,17.842,6149,0
2015-07-20,17.768,18.032,15.983,16.421,13395,0
2015-07-21,16.349,16.867,15.954,16.183,8125,0
2015-07-22,15.954,16.166,15.783,16.166,12847,0
2015-07-23,16.339,16.349,15.728,15.993,15483,0
2015-07-24,15.993,16.166,15.974,15.974,7467,0
2015-07-27,16.138,16.522,16.12,16.21,20203,0
2015-07-28,16.183,17.349,16.183,16.783,25693,0
2015-07-29,16.849,17.213,16.831,17.203,12626,0
2015-07-30,16.962,17.018,16.457,16.548,12190,0
2015-07-31,16.548,16.603,16.254,16.539,3810,0
2015-08-03,16.493,16.557,15.904,16.134,21034,0
2015-08-04,16.245,16.273,15.447,15.759,12297,0
2015-08-05,15.959,15.959,13.792,14.178,16542,0
2015-08-06,13.994,14.613,13.332,14.397,23034,0
2015-08-07,14.453,15.794,14.453,15.794,6530,0
2015-08-10,15.685,15.85,15.372,15.794,8162,0
2015-08-11,15.712,15.73,15.151,15.455,16183,0
2015-08-12,15.372,15.74,15.134,15.621,8271,0
2015-08-13,15.437,15.437,14.803,15.068,7727,0
2015-08-14,14.877,14.977,14.499,14.885,4680,0
2015-08-17,14.507,14.627,13.783,13.828,11862,0
2015-08-18,14.472,14.472,12.836,13.433,9359,0
2015-08-19,13.433,13.433,11.88,11.88,18393,0
2015-08-20,11.945,12.202,11.375,11.669,17304,0
2015-08-21,11.716,12.239,11.449,12.239,21656,0
2015-08-24,11.44,12.202,11.218,11.716,11551,0
2015-08-25,11.716,12.946,11.669,12.57,17631,0
2015-08-26,12.212,12.396,11.945,12.367,3590,0
2015-08-27,12.367,13.672,12.239,13.672,17196,0
2015-08-28,13.8,15.109,13.8,14.683,24322,0
2015-08-31,14.69,15.267,13.808,14.794,15173,0
2015-09-01,14.915,14.96,14.617,14.617,7318,0
2015-09-02,14.524,14.534,14.088,14.088,10761,0
2015-09-03,14.497,14.868,14.403,14.7,5595,0
2015-09-04,14.905,15.101,14.635,14.635,10115,0
2015-09-08,14.71,15.51,14.272,14.747,13989,0
2015-09-09,15.026,15.064,14.088,14.088,12375,0
2015-09-10,14.088,14.505,13.8,13.8,5474,0
2015-09-11,13.27,13.995,12.879,13.028,11299,0
2015-09-14,12.87,12.898,12.181,12.181,23244,0
2015-09-15,12.229,13.56,11.875,11.969,6210,0
2015-09-16,12.704,12.991,11.959,11.959,13129,0
2015-09-17,12.302,12.609,12.256,12.443,5165,0
2015-09-18,12.286,12.527,12.266,12.266,5165,0
2015-09-21,12.341,12.368,12.181,12.181,7533,0
2015-09-22,12.544,12.544,12.053,12.433,2798,0
2015-09-23,12.407,12.407,11.532,11.736,11299,0
2015-09-24,11.532,11.606,10.9,10.987,9713,0
2015-09-25,11.486,11.486,10.221,10.557,17650,0
2015-09-28,10.995,10.995,8.5956,9.645,56489,0
2015-09-29,9.539,9.69,8.2447,8.7924,38014,0
2015-09-30,8.7076,9.312,8.462,9.0381,47966,0
2015-10-01,9.1416,9.1416,8.5092,8.8302,17471,0
2015-10-02,8.6414,9.86,8.6414,9.718,53683,0
2015-10-05,10.115,10.87,10.115,10.86,24627,0
2015-10-06,11.334,11.89,11.172,11.89,24142,0
2015-10-07,11.9,12.939,11.9,12.136,12813,0
2015-10-08,12.136,13.109,11.578,13.023,18106,0
2015-10-09,13.118,13.118,12.278,12.278,6882,0
2015-10-12,11.663,12.079,11.097,11.334,8533,0
2015-10-13,11.796,11.805,10.87,10.908,7518,0
2015-10-14,11.145,11.711,10.624,11.078,15777,0
2015-10-15,11.334,11.334,10.738,10.926,9530,0
2015-10-16,10.889,11.975,10.889,11.447,11224,0
2015-10-19,11.351,11.399,10.624,10.672,13130,0
2015-10-20,11.334,11.334,10.767,10.813,10693,0
2015-10-21,10.767,11.201,10.578,10.813,21071,0
2015-10-22,10.918,11.427,10.804,10.804,7730,0
2015-10-23,10.823,10.823,9.557,9.557,29648,0
2015-10-26,9.624,10.247,9.624,10.078,3706,0
2015-10-27,10.152,10.201,9.992,10.029,8894,0
2015-10-28,10.002,10.86,10.002,10.53,15989,0
2015-10-29,10.699,11.141,10.69,10.796,8240,0
2015-10-30,10.546,10.92,10.422,10.584,3651,0
2015-11-02,11.002,11.002,10.862,10.862,5064,0
2015-11-03,11.074,11.266,10.556,11.054,8031,0
2015-11-04,11.003,11.055,10.736,10.834,3423,0
2015-11-05,10.844,11.121,10.767,11.054,5424,0
2015-11-06,10.882,11.256,10.69,10.929,12308,0
2015-11-09,11.054,11.342,10.903,11.342,3641,0
2015-11-10,11.304,11.304,11.151,11.179,939,0
2015-11-12,11.151,11.151,10.278,10.565,20443,0
2015-11-13,10.738,10.738,10.278,10.422,6988,0
2015-11-16,10.642,10.642,10.067,10.278,4693,0
2015-11-17,10.21,10.431,10.086,10.201,5737,0
2015-11-18,10.115,10.604,9.903,10.163,22008,0
2015-11-19,10.086,10.402,9.578,9.808,16689,0
2015-11-20,10.345,10.345,9.3285,9.511,19087,0
2015-11-23,10.479,10.489,9.588,9.693,12621,0
2015-11-24,10.249,10.642,9.3285,10.153,21174,0
2015-11-25,10.153,10.153,9.78,9.971,7406,0
2015-11-27,10.065,10.068,10.065,10.068,1026,0
2015-11-30,10.913,11.108,10.231,10.718,14368,0
2015-12-01,10.825,11.166,10.241,10.241,7875,0
2015-12-02,10.27,10.279,9.607,9.607,13121,0
2015-12-03,9.744,9.744,9.597,9.597,4618,0
2015-12-04,9.529,9.529,8.7692,8.779,19089,0
2015-12-07,8.5549,8.5549,6.7523,6.918,46492,0
2015-12-08,7.3077,7.3165,6.4308,6.6744,26842,0
2015-12-09,6.7231,7.7851,6.2456,6.7426,19911,0
2015-12-10,6.4113,6.5282,6.2164,6.2262,9442,0
2015-12-11,6.3626,6.5867,5.9338,5.9338,3900,0
2015-12-14,5.9338,6.0409,5.359,5.3591,30603,0
2015-12-15,5.5538,5.7877,5.2031,5.5928,18474,0
2015-12-16,5.7195,5.8559,5.0082,5.2226,12213,0
2015-12-17,5.2226,5.2226,4.8718,5.0667,68455,0
2015-12-18,5.5149,5.5149,4.8718,4.94,37871,0
2015-12-21,5.1544,5.2226,4.8718,4.8718,23503,0
2015-12-22,4.8718,5.739,4.8431,5.0569,68552,0
2015-12-23,4.8621,5.9144,4.8621,5.4272,64863,0
2015-12-24,5.8462,6.2456,5.6805,6.041,18576,0
2015-12-28,6.041,6.2456,5.8267,6.1774,30230,0
2015-12-29,6.3821,6.5769,6.1872,6.3334,19938,0
2015-12-30,6.34,6.35,5.9,6.11,17589,0
2015-12-31,6.2,6.562,6.12,6.4,16248,0
2016-01-04,6.5,6.8,6.4,6.5746,12768,0
2016-01-05,6.4,7.08,6.04,6.31,25051,0
2016-01-06,6,6,5.4025,5.59,44009,0
2016-01-07,5.51,5.9099,5.5,5.5,9040,0
2016-01-08,5.4,5.708,5.18,5.51,16937,0
2016-01-11,6.08,6.08,5.25,5.5,8723,0
2016-01-12,5.54,5.85,4.1665,4.225,18106,0
2016-01-13,4.22,4.22,3.57,3.7386,43389,0
2016-01-14,3.75,4.41,3.65,3.65,19291,0
2016-01-15,3.65,3.65,2.63,2.98,30500,0
2016-01-19,3.33,3.33,2.77,2.87,16300,0
2016-01-20,2.83,3.1099,2.7,3.07,18753,0
2016-01-21,2.5,4.1,2.5,3.69,34157,0
2016-01-22,2.36,2.88,1.88,2.6,96359,0
2016-01-25,2.59,2.59,2.3101,2.43,25102,0
2016-01-26,2.34,2.83,2.34,2.83,12970,0
2016-01-27,2.8285,3.2799,2.7,3.12,10580,0
2016-01-28,3.28,3.79,3.26,3.79,21645,0
2016-01-29,3.99,4.33,3.9,4.01,28547,0
2016-02-01,4,4.12,3.5,3.5,13260,0
2016-02-02,3.3,3.47,3.11,3.26,15570,0
2016-02-03,3.3101,3.75,3.3101,3.73,14947,0
2016-02-04,3.7,3.88,3.5,3.51,8555,0
2016-02-05,3.5,3.54,3.1301,3.25,10934,0
2016-02-08,3.27,3.27,2.8,2.88,21933,0
2016-02-09,2.88,2.9701,2.3969,2.3969,19970,0
2016-02-10,2.42,2.546,2.4,2.42,15806,0
2016-02-11,2.49,2.49,2.31,2.35,4649,0
2016-02-12,2.4,2.4,2.336,2.4,11292,0
2016-02-16,2.5,3.1,2.42,2.63,8630,0
2016-02-17,3.05,3.05,2.4,2.44,26818,0
2016-02-18,2.5,2.5,2.1,2.19,24627,0
2016-02-19,2.1,2.1199,1.96,2,18763,0
2016-02-22,2.07,2.15,1.84,1.95,16006,0
2016-02-23,2,2.0399,1.8,1.85,5525,0
2016-02-24,1.87,1.9,1.55,1.75,29657,0
2016-02-25,1.87,1.87,1.33,1.445,21114,0
2016-02-26,1.55,1.55,1.275,1.36,54988,0
2016-02-29,1.45,1.45,1.4019,1.4201,8560,0
2016-03-01,1.3001,1.46,1.3001,1.37,20272,0
2016-03-02,1.35,1.49,1.3087,1.44,12461,0
2016-03-03,1.4999,1.79,1.4999,1.68,18254,0
2016-03-04,1.67,2.18,1.651,2.02,29234,0
2016-03-07,2.25,2.93,2.2,2.6,51370,0
2016-03-08,2.6,2.6015,2.28,2.28,22731,0
2016-03-09,2.25,2.71,2.25,2.45,10763,0
2016-03-10,2.5,2.5,2.2,2.36,11202,0
2016-03-11,2.5,2.8001,2.5,2.8001,11808,0
2016-03-14,2.89,2.89,2.5,2.5,20938,0
2016-03-15,2.5,2.63,2.45,2.63,10233,0
2016-03-16,2.83,2.83,2.55,2.5601,7916,0
2016-03-17,2.69,2.88,2.52,2.67,9118,0
2016-03-18,2.86,2.88,2.7,2.741,10764,0
2016-03-21,2.72,2.72,2.4501,2.49,3411,0
2016-03-22,2.45,2.58,2.39,2.57,5439,0
2016-03-23,2.51,2.78,2.5,2.5,18015,0
2016-03-24,2.45,2.9,2.43,2.6143,2420,0
2016-03-28,2.5,2.88,2.42,2.45,33749,0
2016-03-29,2.45,2.5158,2.3,2.37,5172,0
2016-03-30,2.39,2.7499,2.39,2.55,44000,0
2016-03-31,2.5656,2.76,2.4501,2.54,15120,0
2016-04-01,2.4,2.48,2.2,2.2701,83766,0
2016-04-04,2.27,2.39,2.25,2.25,2479,0
2016-04-05,2.25,2.31,2.11,2.31,22600,0
2016-04-06,2.31,2.6,2.24,2.54,22379,0
2016-04-07,2.4,2.59,2.4,2.59,1125,0
2016-04-08,2.6,3.03,2.6,2.76,37387,0
2016-04-11,2.85,3.6399,2.85,3.24,52914,0
2016-04-12,3.4316,4.62,3.4316,4.26,55232,0
2016-04-13,4,5,4,4.49,77524,0
2016-04-14,4.35,4.56,4.0301,4.07,46640,0
2016-04-15,4,4,3.66,3.8281,37949,0
2016-04-18,3.5,3.96,3.25,3.62,52686,0
2016-04-19,3.83,4.09,3.69,3.93,21752,0
2016-04-20,3.9,4.14,3.77,4.06,25198,0
2016-04-21,4.12,4.5,4.12,4.3099,36951,0
2016-04-22,4.43,5.87,4.43,5.72,43346,0
2016-04-25,5.86,6.78,5.6,6.07,57446,0
2016-04-26,6.29,6.395,6,6.01,19347,0
2016-04-27,6.32,6.9557,6.32,6.94,54057,0
2016-04-28,7.2,7.2,6.45,6.72,31014,0
2016-04-29,6.56,6.79,6.06,6.18,28096,0
2016-05-02,6.74,6.74,5.2336,5.25,32535,0
2016-05-03,5.24,5.259,4.65,5.18,64549,0
2016-05-04,4.89,5.85,4.89,5.33,21689,0
2016-05-05,6.07,6.28,5.72,5.83,15049,0
2016-05-06,5.84,6.25,5.65,5.67,32120,0
2016-05-09,5.73,5.7833,5.3108,5.35,40724,0
2016-05-10,5.41,5.825,5.4,5.73,11714,0
2016-05-11,5.62,5.62,5.2371,5.32,22697,0
2016-05-12,5.32,5.9,5.32,5.45,38712,0
2016-05-13,5.45,5.69,5.27,5.53,5774,0
2016-05-16,5.7298,5.99,5.6401,5.82,9336,0
2016-05-17,5.8001,5.93,5.51,5.52,8399,0
2016-05-18,5.5601,5.5601,5.55,5.55,8844,0
2016-05-19,5.55,5.55,5.0201,5.37,4700,0
2016-05-20,5.3388,5.3388,5.1935,5.3,1200,0
2016-05-23,5.1781,5.26,5.02,5.1304,5856,0
2016-05-24,5.13,5.2999,5.1101,5.2999,3606,0
2016-05-25,5.24,5.7,5.24,5.7,14190,0
2016-05-26,5.96,5.96,5.42,5.54,8686,0
2016-05-27,5.69,5.69,5.36,5.62,8515,0
2016-05-31,5.62,6.0844,5.62,5.95,24550,0
2016-06-01,5.9,5.9,5.36,5.86,8150,0
2016-06-02,5.76,6.05,5.76,6.05,7800,0
2016-06-03,6.236,6.36,6,6.16,4825,0
2016-06-06,6.29,6.45,6.12,6.2849,4404,0
2016-06-07,6.1,6.34,6.1,6.34,2600,0
2016-06-08,6.41,6.49,6.29,6.45,5620,0
2016-06-09,6.35,6.4,6.35,6.36,1000,0
2016-06-10,6.23,6.32,6.135,6.17,2230,0
2016-06-13,6.01,6.303,6.01,6.02,6199,0
2016-06-14,5.93,6.0753,5.9001,6.045,5897,0
2016-06-15,5.97,5.97,5.846,5.96,500,0
2016-06-16,5.86,5.86,5.33,5.33,5795,0
2016-06-17,5.51,5.88,5.51,5.65,2800,0
2016-06-20,5.83,6.07,5.7701,6.07,9304,0
2016-06-21,5.81,5.81,4.895,5.23,36694,0
2016-06-22,5.2,5.22,5.02,5.22,5035,0
2016-06-23,5.03,5.451,4.6,5.08,30456,0
2016-06-24,5.2,5.2,4.57,4.64,7837,0
2016-06-27,4.58,4.58,4.1098,4.39,28688,0
2016-06-28,4.42,4.94,4.42,4.59,13251,0
2016-06-29,4.85,5.15,4.58,4.84,9189,0
2016-06-30,4.87,4.87,4.2301,4.64,11100,0
2016-07-01,4.9,4.9,4.9,4.9,100,0
2016-07-05,4.64,4.65,4.3601,4.56,6700,0
2016-07-06,4.5999,4.77,4.5,4.6,3625,0
2016-07-07,4.71,4.71,4.45,4.45,1550,0
2016-07-08,4.7,4.7,4.4,4.43,2000,0
2016-07-11,4.43,4.43,4.3,4.32,8200,0
2016-07-12,4.1601,4.77,4.1601,4.76,21181,0
2016-07-13,4.8252,4.89,4.61,4.82,19400,0
2016-07-14,4.92,4.92,4.6201,4.8,6532,0
2016-07-15,4.76,4.89,4.75,4.86,8500,0
2016-07-18,4.85,4.89,4.7501,4.89,5051,0
2016-07-19,4.9,5.3,4.82,5.1,79730,0
2016-07-20,5.01,5.01,4.8,4.8,20090,0
2016-07-21,5,5.08,4.75,4.78,6632,0
2016-07-22,4.9,4.9,4.6001,4.77,9401,0
2016-07-25,4.77,4.77,4.56,4.6,9732,0
2016-07-26,4.6,4.62,4.44,4.61,3889,0
2016-07-27,4.53,4.6099,4.4,4.51,5020,0
2016-07-28,4.5533,4.59,4.537,4.59,3100,0
2016-07-29,4.4567,4.61,4.4567,4.6099,7726,0
2016-08-01,4.4473,4.47,4.24,4.4,6005,0
2016-08-02,4.18,4.3701,3.74,4.29,10057,0
2016-08-03,4.29,4.51,3.62,4.51,20296,0
2016-08-04,4.38,4.5,4.18,4.36,8281,0
2016-08-05,4.48,4.48,4.26,4.43,2060,0
2016-08-08,4.43,4.67,4.43,4.5492,13412,0
2016-08-09,4.75,4.8,4.53,4.66,12400,0
2016-08-10,4.61,4.61,4.36,4.47,11490,0
2016-08-11,4.47,4.6426,4.3972,4.43,9900,0
2016-08-12,4.55,4.55,4.18,4.51,8459,0
2016-08-15,4.547,4.55,4.41,4.54,7670,0
2016-08-16,4.54,4.74,4.54,4.6,11600,0
2016-08-17,4.62,4.68,4.545,4.65,10475,0
2016-08-18,4.64,4.95,4.64,4.83,53978,0
2016-08-19,4.75,4.9,4.75,4.9,3400,0
2016-08-22,4.72,4.77,4.69,4.7,11199,0
2016-08-23,4.6001,4.8,4.6001,4.76,4300,0
2016-08-24,4.6657,4.76,4.6301,4.74,5425,0
2016-08-26,4.66,4.69,4.56,4.69,5900,0
2016-08-29,4.57,4.71,4.53,4.71,15068,0
2016-08-30,4.5001,4.6699,4.5001,4.6616,15243,0
2016-08-31,4.6,4.6,4.32,4.43,19193,0
2016-09-01,4.41,4.44,4.06,4.07,39422,0
2016-09-02,4.12,4.4175,4.12,4.4,8980,0
2016-09-06,4.1139,4.45,4.1,4.1,27715,0
2016-09-07,4.15,4.4,4.15,4.38,8534,0
2016-09-08,4.4,4.65,4.4,4.6,30406,0
2016-09-09,4.6001,4.71,4.46,4.51,12900,0
2016-09-12,4.7,4.71,4.55,4.55,12614,0
2016-09-13,4.5,4.54,4.4,4.54,2500,0
2016-09-14,4.45,4.6299,4.45,4.6,10981,0
2016-09-15,4.49,4.6158,4.43,4.43,1100,0
2016-09-16,4.4,4.5662,4.3,4.3,6712,0
2016-09-19,4.33,4.35,3.88,4.13,18451,0
2016-09-20,4.07,4.2,4.07,4.08,4700,0
2016-09-21,4.06,4.435,3.9,3.9,18697,0
2016-09-22,3.97,4.17,3.86,3.97,9800,0
2016-09-23,3.98,4.08,3.85,3.99,14274,0
2016-09-26,3.9505,4.01,3.9501,4.01,11919,0
2016-09-27,3.9,4.01,3.85,4.01,8500,0
2016-09-28,3.7701,4.48,3.7701,4.4,15902,0
2016-09-29,4.4,4.5,4.05,4.38,18938,0
2016-09-30,4.33,4.6889,4.33,4.5,15338,0
2016-10-03,4.593,4.63,4.3501,4.51,18047,0
2016-10-04,4.4795,4.4795,4.1,4.35,7150,0
2016-10-05,4.35,4.5351,4.3,4.35,12244,0
2016-10-06,4.35,4.65,4.195,4.47,6531,0
2016-10-07,4.39,4.39,3.9005,4.2799,8669,0
2016-10-10,4.35,4.6,4.35,4.4,6800,0
2016-10-11,4.56,4.6,4.4,4.45,24183,0
2016-10-12,4.35,4.61,4.35,4.6,16022,0
2016-10-13,4.5301,4.57,4.45,4.56,7635,0
2016-10-14,4.63,4.66,4.58,4.6,14500,0
2016-10-17,4.64,4.7,4.45,4.5419,5200,0
2016-10-18,4.5,4.6004,4.5,4.6,1900,0
2016-10-19,4.78,5.7199,4.75,5.61,43901,0
2016-10-20,5.6,5.61,5.02,5.58,17940,0
2016-10-21,5.6,6.0011,5.5,5.91,14620,0
2016-10-24,6.11,6.6,6.1,6.45,26136,0
2016-10-25,6.51,7.19,6.4898,6.52,29787,0
2016-10-26,7.36,7.93,6.53,7.2,40367,0
2016-10-27,6.8,7.4894,6.8,7.43,6395,0
2016-10-28,7.44,7.44,7.05,7.05,5250,0
2016-10-31,6.56,6.76,6.03,6.76,17643,0
2016-11-01,6.575,7.1315,6.5,6.85,12717,0
2016-11-02,6.55,6.75,6.5,6.75,4400,0
2016-11-03,6.81,6.81,6.6,6.6,8475,0
2016-11-04,6.6501,6.76,6.6,6.7,28361,0
2016-11-07,6.12,6.725,6.12,6.65,5003,0
2016-11-08,6.645,6.8,6.645,6.78,2695,0
2016-11-09,6.75,6.75,6.6501,6.75,28883,0
2016-11-10,6.58,6.76,6.58,6.75,25500,0
2016-11-11,6.75,6.7794,6.6,6.75,28766,0
2016-11-14,6.6,6.699,6.46,6.565,12595,0
2016-11-15,6.7,6.82,6.69,6.77,8708,0
2016-11-16,6.8133,7.5,6.8133,7.05,9544,0
2016-11-17,6.94,7.39,6.6,7.39,12650,0
2016-11-18,7.084,7.1101,7.084,7.1101,887,0
2016-11-21,7.22,7.22,7.22,7.22,266,0
2016-11-22,7,7.15,7,7.15,3477,0
2016-11-23,6.97,7.02,6.87,7,5010,0
2016-11-28,6.3,7.23,6.3,7.18,9747,0
2016-11-29,6.8,7.218,6.0541,6.94,11295,0
2016-11-30,7,7.98,7,7.54,13399,0
2016-12-01,7.7,8.47,7.7,8.3,16706,0
2016-12-02,7.93,8.17,7.9,8.17,5422,0
2016-12-05,8.39,8.66,8,8.01,6796,0
2016-12-06,7.74,8,7.74,7.84,11778,0
2016-12-07,7.25,7.88,7.25,7.7,16269,0
2016-12-08,7.4,7.7,6.75,7.5704,50250,0
2016-12-09,7.58,7.58,7.51,7.55,798,0
2016-12-12,7.77,8.38,7.4772,8,30775,0
2016-12-13,8.27,8.27,7.9734,8.22,5805,0
2016-12-14,8.11,8.11,7.8174,7.97,6792,0
2016-12-15,7.4613,7.9,7.45,7.7116,4541,0
2016-12-16,7.84,8.0353,7.61,7.61,15917,0
2016-12-19,7.53,7.9891,7.2601,7.69,6587,0
2016-12-20,7.7076,7.8932,7.7,7.7,3099,0
2016-12-21,7.7,8.22,7.5101,7.7077,17681,0
2016-12-22,7.56,7.7075,7.56,7.7,4380,0
2016-12-23,7.6041,7.64,7.25,7.6,5501,0
2016-12-27,7.44,7.6216,7.44,7.6216,1590,0
2016-12-28,8.011,8.011,7.58,7.61,1900,0
2016-12-29,7.5501,8.0099,7.5501,7.7294,2119,0
2016-12-30,7.65,7.9993,7.65,7.88,8380,0
2017-01-03,8.07,9.1874,8.07,8.7,10083,0
2017-01-04,8.71,10.57,8.503,10.0082,29797,0
2017-01-05,10,11.25,10,10.5001,26486,0
2017-01-06,10.51,10.78,10.05,10.78,13176,0
2017-01-09,10.5,10.5,9.8147,9.9165,9057,0
2017-01-10,9.645,10.75,9.645,10.2,4700,0
2017-01-11,10.2,10.2,10.2,10.2,340,0
2017-01-12,10.125,10.947,10.125,10.675,4770,0
2017-01-13,10.8099,10.8922,10.8,10.85,8070,0
2017-01-17,10.91,11.9211,10.76,11.92,24309,0
2017-01-18,11.55,12,11.39,12,2962,0
2017-01-19,11.849,11.85,11.112,11.44,6312,0
2017-01-20,11.26,11.98,11.26,11.89,8184,0
2017-01-23,11.45,11.45,11.44,11.44,250,0
2017-01-24,11.45,12,11.45,11.99,2999,0
2017-01-25,11.99,12.44,11.15,11.95,23443,0
2017-01-26,11.54,11.75,11.5,11.75,8352,0
2017-01-27,11.76,11.8,11,11.45,8582,0
2017-01-30,11.2,11.2,10.71,10.75,3015,0
2017-01-31,10.72,11.381,10.6,10.89,6277,0
2017-02-01,11,11,10.64,10.64,598,0
2017-02-02,10.9741,11.14,10.5,11.14,6616,0
2017-02-03,11.0875,11.1,10.936,10.95,2124,0
2017-02-06,10.82,10.836,10.6028,10.836,4463,0
2017-02-07,10.8,10.85,10.35,10.85,5952,0
2017-02-08,10.75,10.9818,10.17,10.51,9429,0
2017-02-09,10.77,10.82,10.35,10.55,3408,0
2017-02-10,10.62,11.99,10.3095,10.65,10585,0
2017-02-13,10.7,10.7,10.5,10.5,6717,0
2017-02-14,10.3608,10.55,10.3608,10.55,1760,0
2017-02-15,10.51,10.51,10.02,10.04,10312,0
2017-02-16,10.1001,10.205,10.1001,10.205,2500,0
2017-02-17,10.18,10.5,10.07,10.07,15302,0
2017-02-21,10.2,10.65,10.0888,10.3,5200,0
2017-02-22,10.3,10.37,9.5681,10.15,9812,0
2017-02-23,10.235,10.9,10.05,10.6,8341,0
2017-02-24,10.2731,10.67,10.21,10.38,5000,0
2017-02-27,10.5,10.7,10.14,10.2,13661,0
2017-02-28,9.99,10.613,9.99,10.613,12005,0
2017-03-01,10.75,10.75,10.4037,10.54,4913,0
2017-03-02,10.73,10.73,10.5,10.5,12405,0
2017-03-03,10.7,11.04,10.6,10.84,15354,0
2017-03-06,10.849,10.96,10.5,10.96,8711,0
2017-03-07,10.66,11,10.5,10.69,2690,0
2017-03-08,10.5,10.5756,10.05,10.35,23292,0
2017-03-09,10.22,10.22,9.6,9.6,20338,0
2017-03-10,9.9999,10,8.95,9.6,7799,0
2017-03-13,9.35,9.7,8.82,9.54,10866,0
2017-03-14,9.26,9.26,8.65,8.7,3605,0
2017-03-15,8.7499,9.38,8.1375,9.38,46594,0
2017-03-16,8.76,9.17,8.76,9.17,3337,0
2017-03-17,8.9,9.28,8.6632,9.21,5097,0
2017-03-20,8.29,8.75,8.29,8.7,2284,0
2017-03-21,8.7,9.06,8.2636,9.06,11893,0
2017-03-22,8.66,8.672,7.76,8.16,19736,0
2017-03-23,7.93,8.32,7.8117,8.32,9223,0
2017-03-24,8.41,8.52,8,8.2,9816,0
2017-03-27,8,8.1,7.84,8.1,21385,0
2017-03-28,7.94,8.18,7.94,8.18,4905,0
2017-03-29,8.3,8.75,8.18,8.75,11275,0
2017-03-30,8.7,9.18,8.56,8.97,11704,0
2017-03-31,8.949,9.9899,8.949,9.9,18148,0
2017-04-03,9.6,10.03,9.5,10.03,5788,0
2017-04-04,9.76,10.1,9.7,10.1,1940,0
2017-04-05,9.99,10.32,9.89,9.98,10950,0
2017-04-06,9.83,9.98,9.5285,9.75,3942,0
2017-04-07,9.61,10,9.61,9.85,1520,0
2017-04-10,9.86,9.93,9.86,9.93,5224,0
2017-04-11,10.04,10.04,10.04,10.04,306,0
2017-04-12,9.8,10,9.5001,9.87,5228,0
2017-04-13,9.2704,9.79,9.26,9.6,5755,0
2017-04-17,9.2504,9.59,9.15,9.28,6800,0
2017-04-18,9.12,9.12,8.5,8.98,7808,0
2017-04-19,8.99,9.0225,8.9,9.0225,2500,0
2017-04-20,8.95,9.25,8.28,9.05,1168,0
2017-04-21,8.56,8.84,8.32,8.84,3387,0
2017-04-24,8.32,8.32,8.2862,8.2862,1100,0
2017-04-25,8.3872,8.75,8.19,8.75,7025,0
2017-04-26,8.7,8.7,8.1,8.62,14550,0
2017-04-27,8.35,8.35,8,8.27,15675,0
2017-04-28,7.95,8.27,7.95,8.27,9850,0
2017-05-01,8.36,8.39,8.32,8.33,1501,0
2017-05-02,8.65,8.75,8.47,8.75,3019,0
2017-05-03,8.59,8.59,8.25,8.55,2371,0
2017-05-04,8.0489,8.5,7.9999,8.5,3943,0
2017-05-05,8.2164,8.5,8.2164,8.5,3351,0
2017-05-08,8.49,8.5,8.1147,8.4,3945,0
2017-05-09,7.9989,8.36,7.9989,8.36,1420,0
2017-05-10,8.28,8.53,8.28,8.53,3213,0
2017-05-15,8.5,8.55,8.5,8.54,2944,0
2017-05-16,8.5,8.85,8.3083,8.85,2469,0
2017-05-17,8.4449,8.48,8.25,8.32,3554,0
2017-05-18,8.0401,8.2583,8.0401,8.2583,1920,0
2017-05-19,8.3,8.4175,8.03,8.32,3023,0
2017-05-22,8.3499,8.59,8.26,8.59,8472,0
2017-05-23,8.86,8.9,8.74,8.85,6781,0
2017-05-25,8.4,8.8807,8.01,8.55,6883,0
2017-05-26,8.65,8.65,8.2549,8.58,8422,0
2017-05-30,8.13,8.58,8.12,8.58,1638,0
2017-05-31,8.4,8.4,8.03,8.23,3205,0
2017-06-01,8.08,8.2,7.73,8.01,5424,0
2017-06-02,7.65,7.65,6.8,7.59,50054,0
2017-06-05,7.21,7.8328,7.2,7.638,4049,0
2017-06-06,7.75,7.75,7.75,7.75,100,0
2017-06-07,7.31,7.4088,7.16,7.28,16092,0
2017-06-08,7.28,7.28,6.23,6.3,26645,0
2017-06-09,6.3,6.6475,5.82,6.42,22002,0
2017-06-12,6.5,7.45,6.5,7.35,32817,0
2017-06-13,7.36,7.36,6.99,7.12,3720,0
2017-06-14,7.14,7.25,6.73,6.73,30789,0
2017-06-15,6.72,6.921,6.54,6.54,8225,0
2017-06-16,6.1,6.56,6.05,6.54,11685,0
2017-06-19,6.65,6.68,6.071,6.29,56266,0
2017-06-20,6.2,6.2,6,6.05,4520,0
2017-06-21,6.05,6.05,5.06,5.31,15643,0
2017-06-22,5.41,5.95,5.41,5.82,14022,0
2017-06-23,5.8,6.0461,5.8,6.01,5500,0
2017-06-26,6.03,6.59,6.0101,6.59,9700,0
2017-06-27,6.31,6.85,6.31,6.4,9373,0
2017-06-28,6.25,6.7929,6.25,6.35,13378,0
2017-06-29,6.55,6.55,6.25,6.31,5849,0
2017-06-30,6.31,7.35,6.31,6.32,1630,0
2017-07-03,6.36,6.5222,6.3,6.3,2000,0
2017-07-05,6.29,6.5173,6.25,6.25,1048,0
2017-07-06,6.35,6.35,6.01,6.01,1691,0
2017-07-07,5.8,5.8,5.59,5.72,13607,0
2017-07-10,5.72,6.5,5.32,5.49,26178,0
2017-07-11,5.77,5.77,4.6,4.99,32823,0
2017-07-12,5.3601,5.68,5.15,5.51,54137,0
2017-07-13,5.52,5.52,5.5,5.5,13660,0
2017-07-14,5.5,5.53,5.16,5.3,15463,0
2017-07-17,5.4,5.5103,4.82,4.95,19015,0
2017-07-18,5.2,5.2,4.7,4.7071,7800,0
2017-07-19,4.895,5.37,4.77,5.2183,24865,0
2017-07-20,5.03,5.0513,4.8,4.88,7020,0
2017-07-21,4.94,5.25,4.54,5,4660,0
2017-07-24,5.02,5.02,5.02,5.02,200,0
2017-07-25,5.03,5.25,4.99,5.25,8581,0
2017-07-26,5.12,5.13,5.12,5.13,455,0
2017-07-27,5.2,5.212,5.1,5.14,2592,0
2017-07-28,5.17,5.49,5.17,5.2,2200,0
2017-07-31,5.21,5.2101,5.074,5.074,4660,0
2017-08-01,5.35,5.35,4.53,4.79,9492,0
2017-08-02,5.15,5.25,4.8,4.84,5276,0
2017-08-03,5.19,6.6,5.19,6.21,76762,0
2017-08-04,5.75,7.1,5.3601,6.5,20762,0
2017-08-07,6.04,6.73,5.52,6.51,26166,0
2017-08-08,6.51,6.51,6.03,6.5,15045,0
2017-08-09,5.5301,6.3856,5.5301,6.1,1650,0
2017-08-10,5.76,6.07,5.01,5.02,14926,0
2017-08-11,5.3012,5.34,5.0001,5.19,2225,0
2017-08-14,5,5.11,4.8,4.8,8735,0
2017-08-15,4.82,4.9,4.82,4.85,3730,0
2017-08-16,4.81,5.19,4.43,4.59,6619,0
2017-08-17,5.07,5.07,4.3,4.42,7400,0
2017-08-18,4.4,4.4,4.26,4.26,700,0
2017-08-21,4.15,4.25,3.9327,4.25,14922,0
2017-08-22,3.98,4.19,3.9001,4.1601,21306,0
2017-08-23,4.0001,4.7099,4.0001,4.44,13757,0
2017-08-24,4.68,4.95,4.35,4.44,16260,0
2017-08-25,4.5,4.5,4.5,4.5,315,0
2017-08-28,4.34,4.75,4.28,4.37,6500,0
2017-08-29,4.28,4.4,4.28,4.3554,4100,0
2017-08-30,4.85,5.06,4.44,4.54,12392,0
2017-08-31,4.49,4.5,4.3501,4.3501,1200,0
2017-09-01,4.38,4.55,4.2801,4.55,2210,0
2017-09-05,4.5,4.5187,4.5,4.5187,1701,0
2017-09-06,4.79,4.99,4.6311,4.97,4400,0
2017-09-07,4.65,4.65,4.5,4.51,3600,0
2017-09-08,4.29,4.5,4.29,4.3,3332,0
2017-09-11,4.38,4.5104,4.28,4.43,8807,0
2017-09-12,4.3556,4.44,4.3556,4.43,1482,0
2017-09-13,4.5383,4.7,4.459,4.6999,8028,0
2017-09-14,4.78,5.17,4.73,5.05,13559,0
2017-09-15,5.0047,5.0047,4.9094,4.922,1400,0
2017-09-18,4.8743,4.8743,4.44,4.8,16697,0
2017-09-19,4.93,4.93,4.6501,4.6501,7020,0
2017-09-20,4.75,5,4.65,5,8008,0
2017-09-21,4.769,4.84,4.65,4.65,5626,0
2017-09-22,4.757,5,4.757,5,2261,0
2017-09-25,5,5.5,5,5.34,19614,0
2017-09-26,5.25,5.55,5,5.32,26049,0
2017-09-27,5.3,5.4,5.1,5.4,12994,0
2017-09-28,5.4,5.573,5.3,5.39,3701,0
2017-09-29,5.245,5.27,5.17,5.26,4359,0
2017-10-02,4.99,5.18,4.99,5.18,3650,0
2017-10-03,5.201,5.2755,5.201,5.21,5499,0
2017-10-04,5.0801,5.28,5.0801,5.15,8200,0
2017-10-05,5.07,5.61,5.0501,5.434,28184,0
2017-10-06,5.33,5.34,5.02,5.24,22353,0
2017-10-09,5.29,5.537,4.96,5.195,34443,0
2017-10-10,5.3,5.79,5.2,5.66,9766,0
2017-10-11,5.38,5.64,5.16,5.21,17393,0
2017-10-12,5.35,5.7,5.35,5.54,2883,0
2017-10-13,5.5862,5.5862,5.1627,5.53,12599,0
2017-10-16,5.57,5.6,5.273,5.5,16300,0
2017-10-17,5.27,5.401,5.25,5.4,7198,0
2017-10-18,5.38,5.54,5.2,5.2,17500,0
2017-10-19,5.25,5.4253,5.03,5.18,4815,0
2017-10-20,5,5.29,4.85,5.1,4896,0
2017-10-23,5.1937,5.24,5.09,5.24,1226,0
2017-10-24,4.9029,4.9029,4.9029,4.9029,1052,0
2017-10-25,4.73,4.8775,4.53,4.84,5975,0
2017-10-26,4.67,4.76,4.5,4.75,11060,0
2017-10-27,4.53,4.76,4.5,4.7321,8829,0
2017-10-30,4.84,5.22,4.83,5.06,3845,0
2017-10-31,4.85,5.4,4.7718,5.4,20982,0
2017-11-01,5.05,5.69,5.05,5.57,41337,0
2017-11-02,5.11,5.3,4.6,5.08,19595,0
2017-11-03,5,5.27,4.99,5.27,6204,0
2017-11-06,5.22,6.25,5.1442,6.08,19495,0
2017-11-07,5.8553,6.14,5.8116,6.14,2830,0
2017-11-08,6.25,6.8799,6.2058,6.22,13175,0
2017-11-09,6.16,6.16,6.03,6.13,2100,0
2017-11-10,6,6,5.52,5.62,12000,0
