Date,Open,High,Low,Close,Volume,OpenInt
2014-06-19,131.7,132.45,122.55,126.75,3688,0
2014-06-20,126.15,126.15,113.25,125.4,3792,0
2014-06-23,116.4,123,116.4,117.6,433,0
2014-06-24,117.75,120.75,115.8,118.5,300,0
2014-06-25,117,117,111.75,111.75,419,0
2014-06-26,110.55,111.9,106.5,109.5,715,0
2014-06-27,108.15,112.5,106.5,107.56,316,0
2014-06-30,108.15,114,105.75,105.75,833,0
2014-07-01,105.45,111.3,99,99.27,497,0
2014-07-02,99.75,110.25,99.75,105.15,780,0
2014-07-03,111.07,111.07,110.85,110.85,99,0
2014-07-07,109.5,110.25,104.1,104.1,204,0
2014-07-08,106.2,106.5,90.3,94.498,1720,0
2014-07-09,93.45,93.45,90.3,90.6,326,0
2014-07-10,93,93,84.6,88.507,423,0
2014-07-11,100.35,100.35,86.25,88.8,824,0
2014-07-14,88.8,88.8,76.35,79.8,1907,0
2014-07-15,79.2,87.745,77.55,85.8,1478,0
2014-07-16,86.1,86.34,77.25,83.85,861,0
2014-07-17,83.251,84.42,83.25,84,442,0
2014-07-18,84,84,84,84,60,0
2014-07-21,84.45,84.45,83.7,84,405,0
2014-07-22,84.327,84.75,83.25,84.003,367,0
2014-07-23,84,101.1,82.35,96.45,10170,0
2014-07-24,99,135.75,94.05,95.55,47706,0
2014-07-25,90.9,95.251,87.75,90.3,2126,0
2014-07-28,95.7,95.7,84.151,91.95,682,0
2014-07-29,86.71,96.6,86.71,94.47,716,0
2014-07-30,90.15,91.417,89.845,89.845,233,0
2014-07-31,84.45,94.5,84.3,88.8,267,0
2014-08-01,84.3,85.8,82.515,82.65,198,0
2014-08-04,83.4,84,75.189,76.35,914,0
2014-08-05,75.6,75.6,70.5,71.4,408,0
2014-08-06,68.7,74.55,68.7,69.45,887,0
2014-08-07,69.6,69.6,63.465,65.25,429,0
2014-08-08,66.451,68.7,66.451,67.5,147,0
2014-08-11,67.5,67.5,63.15,63.15,170,0
2014-08-12,67.35,72.45,64.5,71.25,1023,0
2014-08-13,74.85,74.85,69.15,71.25,405,0
2014-08-14,74.55,75,73.432,73.5,175,0
2014-08-15,75.45,80.4,74.25,78,655,0
2014-08-18,80.25,84.705,80.25,83.467,567,0
2014-08-19,83.25,83.25,69.72,72.33,659,0
2014-08-20,72.75,79.8,72.75,79.198,88,0
2014-08-21,78.715,78.9,75.451,78.9,103,0
2014-08-22,76.2,76.2,70.951,73.761,443,0
2014-08-25,71.4,75.3,70.95,70.95,387,0
2014-08-26,72.3,72.3,61.8,67.65,1502,0
2014-08-27,71.7,71.7,64.329,70.95,335,0
2014-08-28,67.8,69.301,65.1,67.05,281,0
2014-08-29,66.75,68.85,63.001,68.1,60,0
2014-09-02,67.95,71.85,67.5,70.95,170,0
2014-09-03,70.5,70.5,65.55,69.9,185,0
2014-09-04,67.5,68.7,63.45,68.7,728,0
2014-09-05,67.35,71.25,66,66,333,0
2014-09-08,66.45,72.75,62.1,70.5,1176,0
2014-09-09,81,92.4,76.5,81,7419,0
2014-09-10,84,84,75.859,78.3,992,0
2014-09-11,75.15,79.2,72,72.45,1025,0
2014-09-12,71.55,75.9,71.25,74.85,676,0
2014-09-15,75.3,76.948,67.65,73.65,1044,0
2014-09-16,70.65,76.2,70.5,72.6,429,0
2014-09-17,71.4,75.598,71.4,74.1,126,0
2014-09-18,72.412,75.598,70.2,70.35,354,0
2014-09-19,69.15,73.8,67.5,67.5,651,0
2014-09-22,69.6,75.15,69.6,71.1,227,0
2014-09-23,71.1,72.75,69,69,490,0
2014-09-24,67.5,70.8,67.5,70.8,770,0
2014-09-25,67.5,71.55,67.5,71.55,187,0
2014-09-26,68.4,69.45,67.65,68.7,291,0
2014-09-29,67.5,69.007,67.5,69.007,119,0
2014-09-30,67.5,67.95,67.5,67.5,126,0
2014-10-01,67.5,75,67.5,75,224,0
2014-10-02,69.9,72,67.651,67.651,245,0
2014-10-03,68.55,72.45,68.25,71.518,303,0
2014-10-06,71.7,71.7,67.5,67.5,944,0
2014-10-07,67.5,67.879,67.5,67.5,53,0
2014-10-08,67.5,67.501,67.5,67.501,135,0
2014-10-09,67.5,67.501,67.5,67.5,208,0
2014-10-10,62.1,65.85,62.1,64.35,111,0
2014-10-14,60.6,61.5,47.55,51.748,733,0
2014-10-15,48.75,52.35,48.75,48.75,298,0
2014-10-16,49.2,52.35,48.9,50.4,347,0
2014-10-17,49.65,51.9,48.75,51.75,837,0
2014-10-20,51.9,51.9,49.65,49.65,146,0
2014-10-23,49.05,49.05,44.55,47.55,187,0
2014-10-24,48.15,50.737,48.15,50.737,160,0
2014-10-27,49.05,49.65,49.05,49.65,84,0
2014-10-28,49.051,50.25,49.051,50.25,37,0
2014-10-29,45.75,48.45,43.65,43.8,157,0
2014-10-30,47.85,48.15,45,45,210,0
2014-10-31,45.015,48,43.888,48,41,0
2014-11-04,43.5,45.6,41.1,43.5,545,0
2014-11-05,43.68,43.68,43.65,43.65,67,0
2014-11-06,46.65,46.65,43.65,46.65,82,0
2014-11-07,48.45,48.45,48,48.15,124,0
2014-11-10,46.8,47.1,46.5,46.65,313,0
2014-11-11,46.65,46.65,46.65,46.65,7,0
2014-11-12,46.8,46.95,45.15,45.15,136,0
2014-11-13,45.15,46.65,45,46.5,160,0
2014-11-14,48.45,48.45,47.25,47.25,107,0
2014-11-17,48,49.5,46.5,47.25,325,0
2014-11-18,52.35,52.35,48,48,13,0
2014-11-19,46.5,47.25,46.5,46.95,307,0
2014-11-20,49.11,49.11,49.11,49.11,7,0
2014-11-21,46.65,46.65,45,45,153,0
2014-11-24,45,49.35,44.7,46.531,187,0
2014-11-26,39.3,48,39.3,45.598,670,0
2014-11-28,43.2,43.95,43.2,43.5,100,0
2014-12-01,43.5,45.598,43.5,43.5,130,0
2014-12-02,43.65,48.45,43.5,48,641,0
2014-12-03,45.45,48.12,43.732,43.95,232,0
2014-12-04,43.5,47.7,43.5,43.8,203,0
2014-12-05,43.8,45.45,43.5,43.5,197,0
2014-12-08,44.4,45.001,43.65,44.7,470,0
2014-12-09,44.55,44.55,43.8,44.55,13,0
2014-12-10,43.8,47.248,43.65,45.9,440,0
2014-12-11,46.05,47.25,45.45,45.75,362,0
2014-12-12,44.1,44.85,43.8,43.95,151,0
2014-12-15,39.9,42,39.9,40.05,1133,0
2014-12-16,36,44.25,31.65,43.5,1931,0
2014-12-17,37.65,44.25,37.65,39,1961,0
2014-12-18,39,41.248,37.5,37.5,513,0
2014-12-19,36,36,35.25,35.698,177,0
2014-12-22,36,38.4,35.25,37.95,336,0
2014-12-23,32.4,36.15,32.4,33.45,462,0
2014-12-24,33,34.35,33,33.3,100,0
2014-12-26,38.7,38.7,34.5,37.65,1344,0
2014-12-29,38.4,38.7,33.75,34.5,409,0
2014-12-30,33.829,34.435,33.3,34.05,391,0
2014-12-31,33.9,38.548,33.3,38.1,582,0
2015-01-02,38.4,38.4,35.292,36.75,81,0
2015-01-05,36.75,36.75,35.842,35.85,195,0
2015-01-06,35.85,35.85,35.25,35.4,214,0
2015-01-07,35.25,37.734,35.25,35.4,269,0
2015-01-08,35.4,40.2,35.4,36.6,941,0
2015-01-09,39.6,39.6,34.35,35.1,108,0
2015-01-12,35.85,44.835,35.25,43.936,1697,0
2015-01-13,47.25,58.153,43.5,45.15,2877,0
2015-01-14,52.8,53.25,43.5,48.448,743,0
2015-01-15,48.3,48.3,48.3,48.3,22,0
2015-01-16,39.757,44.85,39.757,42.832,420,0
2015-01-20,40.545,42.9,40.545,42.9,134,0
2015-01-21,42.9,42.9,41.295,41.332,94,0
2015-01-22,41.55,41.55,41.55,41.55,7,0
2015-01-23,40.95,40.95,40.65,40.65,50,0
2015-01-26,38.4,42.75,37.95,40.2,379,0
2015-01-27,38.25,40.05,37.65,39,461,0
2015-01-28,38.55,39.3,36.6,39.3,73,0
2015-01-29,35.85,46.5,35.4,42,1596,0
2015-01-30,41.965,41.965,35.25,40.714,442,0
2015-02-02,41.1,45,39.45,39.75,567,0
2015-02-03,37.665,37.95,33.3,33.745,1473,0
2015-02-04,36,36,26.401,28.68,1457,0
2015-02-05,31.5,31.5,29.7,29.992,271,0
2015-02-06,29.25,32.4,29.25,30.007,927,0
2015-02-09,31.95,31.95,31.95,31.95,50,0
2015-02-10,33,33,28.95,28.95,742,0
2015-02-11,28.8,28.8,27.15,27.45,280,0
2015-02-12,27.3,29.55,25.35,26.4,1398,0
2015-02-13,27.15,87,27.15,58.65,407377,0
2015-02-17,51,55.5,38.55,39.3,369443,0
2015-02-18,43.35,43.5,40.5,42.6,113463,0
2015-02-19,42,42.375,39.75,41.4,40908,0
2015-02-20,39.9,41.25,37.5,38.55,40141,0
2015-02-23,37.65,42.75,37.65,40.95,50362,0
2015-02-24,41.7,42,37.8,39,29456,0
2015-02-25,39.75,53.85,38.85,50.1,428756,0
2015-02-26,48,52.2,42.15,43.65,133116,0
2015-02-27,44.25,44.698,40.348,40.5,44094,0
2015-03-02,42,43.8,40.2,40.8,27387,0
2015-03-03,41.55,41.7,39.75,40.35,15767,0
2015-03-04,41.1,43.65,40.05,43.35,28447,0
2015-03-05,43.5,47.25,42.15,42.15,58493,0
2015-03-06,42,44.7,39.75,40.5,22360,0
2015-03-09,40.95,42.3,39.75,39.9,6927,0
2015-03-10,39.75,40.65,39,39.9,6853,0
2015-03-11,40.2,40.8,38.1,38.4,15860,0
2015-03-12,39,39.9,34.5,35.85,17920,0
2015-03-13,35.4,36.45,34.65,36.15,14940,0
2015-03-16,36,37.95,34.8,36.75,11660,0
2015-03-17,36.15,37.05,36.15,36.75,6660,0
2015-03-18,36.75,36.75,35.7,35.85,8247,0
2015-03-19,35.7,36.6,34.5,36.45,11513,0
2015-03-20,36,37.2,34.65,34.65,9640,0
2015-03-23,33.75,34.5,32.1,33.15,8867,0
2015-03-24,33,43.5,33,42.75,93560,0
2015-03-25,40.65,41.7,36.15,36.3,37067,0
2015-03-26,36.75,38.25,34.35,35.85,8700,0
2015-03-27,35.55,35.85,33.75,35.4,9547,0
2015-03-30,36,37.05,33.75,33.9,8133,0
2015-03-31,34.65,35.1,32.25,32.25,8873,0
2015-04-01,32.25,33,30.75,31.2,7813,0
2015-04-02,31.5,32.25,31.5,31.5,3360,0
2015-04-06,31.65,32.1,30.15,31.8,6013,0
2015-04-07,30.6,34.8,30.6,31.65,15008,0
2015-04-08,31.65,32.7,31.05,31.2,6527,0
2015-04-09,31.35,32.55,31.05,31.645,8446,0
2015-04-10,31.35,31.95,30.75,31.65,3707,0
2015-04-13,31.35,31.8,30.9,31.2,2493,0
2015-04-14,31.5,31.8,30.3,30.45,6760,0
2015-04-15,30.9,31.35,30.45,30.6,3057,0
2015-04-16,31.05,31.2,30.45,30.75,2422,0
2015-04-17,30.75,31.65,30.75,30.9,2227,0
2015-04-20,30.9,35.7,30.742,34.05,44487,0
2015-04-21,34.501,39.45,32.25,32.851,66361,0
2015-04-22,32.7,34.35,31.65,33.15,11506,0
2015-04-23,32.7,33.3,31.65,31.65,8340,0
2015-04-24,31.05,32.55,30.75,30.75,10420,0
2015-04-27,30.9,31.2,29.85,30.15,8967,0
2015-04-28,29.85,29.85,28.35,29.25,7440,0
2015-04-29,29.1,29.1,27.9,28.5,7147,0
2015-04-30,28.5,30.45,27.45,28.35,9860,0
2015-05-01,28.35,28.65,27.45,27.9,6207,0
2015-05-04,27.9,28.95,27.6,28.95,3793,0
2015-05-05,27.75,28.2,27,28.05,2627,0
2015-05-06,27.75,27.75,27,27,2531,0
2015-05-07,27.3,28.5,25.65,27.445,5773,0
2015-05-08,26.25,28.05,26.25,27.45,2500,0
2015-05-11,27,27.75,27,27.15,1620,0
2015-05-12,26.85,26.998,25.95,26.551,2660,0
2015-05-13,26.55,27.6,25.95,27,1560,0
2015-05-14,27,27.45,25.95,26.4,1767,0
2015-05-15,27.15,27.15,25.2,25.8,4285,0
2015-05-18,26.25,26.25,23.7,24.6,6847,0
2015-05-19,23.85,24.45,23.1,23.7,3573,0
2015-05-20,23.25,23.85,22.05,22.65,7047,0
2015-05-21,22.2,23.7,21.75,21.75,8447,0
2015-05-22,22.05,22.35,21.75,22.05,1747,0
2015-05-26,21.75,22.47,21.3,21.75,5533,0
2015-05-27,22.05,25.2,21.45,24,8480,0
2015-05-28,24.75,34.2,23.4,30.6,171670,0
2015-05-29,28.2,30,25.65,27.15,41353,0
2015-06-01,28.35,28.35,24.9,25.8,10340,0
2015-06-02,26.7,26.7,24.15,24.3,7061,0
2015-06-03,24.45,25.2,22.8,23.25,7353,0
2015-06-04,23.25,23.7,22.5,22.5,2920,0
2015-06-05,22.8,23.4,22.05,22.95,5973,0
2015-06-08,23.4,24.3,23.1,23.55,1800,0
2015-06-09,23.85,25.05,23.25,25.05,5415,0
2015-06-10,24.9,30.9,24.6,25.2,96624,0
2015-06-11,25.35,25.35,24.15,24.75,3879,0
2015-06-12,24.15,24.9,22.8,23.25,5300,0
2015-06-15,22.8,23.55,22.5,23.25,4327,0
2015-06-16,23.1,24.15,23.1,23.55,2207,0
2015-06-17,24,24.3,22.8,23.4,2367,0
2015-06-18,23.4,23.85,22.5,22.65,5007,0
2015-06-19,22.65,22.95,22.05,22.65,4907,0
2015-06-22,22.5,23.1,22.2,22.8,1947,0
2015-06-23,24.6,25.648,23.25,23.55,8225,0
2015-06-24,24.45,26.25,23.4,24.75,9147,0
2015-06-25,24.75,25.2,23.7,23.7,3973,0
2015-06-26,24.45,25.65,23.25,23.4,2267,0
2015-06-29,23.1,23.85,22.2,22.2,3813,0
2015-06-30,26.55,44.1,26.55,32.85,1644946,0
2015-07-01,33.75,35.1,30.6,32.25,125053,0
2015-07-02,31.8,37.35,30.9,34.05,81080,0
2015-07-06,32.7,40.95,32.55,38.4,234100,0
2015-07-07,38.85,40.35,34.2,35.7,94713,0
2015-07-08,35.55,35.55,32.25,32.85,24860,0
2015-07-09,32.55,32.55,28.65,29.85,28767,0
2015-07-10,30,31.2,28.8,29.7,16047,0
2015-07-13,29.7,29.7,27.6,27.75,19433,0
2015-07-14,27.75,32.25,27.75,28.8,44787,0
2015-07-15,28.35,29.398,25.5,26.55,29732,0
2015-07-16,26.85,28.05,25.05,26.1,16260,0
2015-07-17,26.1,27,24.75,26.55,19480,0
2015-07-20,27,28.05,24,24,29040,0
2015-07-21,24.15,24.9,23.25,24,10427,0
2015-07-22,23.85,24.3,22.8,24,9000,0
2015-07-23,23.55,26.4,23.25,24.6,17613,0
2015-07-24,25.35,25.35,23.25,23.7,8987,0
2015-07-27,23.85,24.9,23.7,24,7093,0
2015-07-28,24.9,24.9,23.7,23.85,5213,0
2015-07-29,24.15,24.15,23.25,23.55,8253,0
2015-07-30,23.25,25.05,23.25,24.6,8013,0
2015-07-31,24.45,24.45,23.4,23.4,3933,0
2015-08-03,23.25,24,22.65,22.785,8261,0
2015-08-04,22.8,23.55,22.8,23.4,3287,0
2015-08-05,24.75,25.2,22.5,22.5,6800,0
2015-08-06,22.65,24.45,22.65,24.3,13679,0
2015-08-07,24.3,24.45,22.8,23.1,4480,0
2015-08-10,23.4,28.5,23.25,25.05,29647,0
2015-08-11,25.2,26.4,24,24.15,6980,0
2015-08-12,24.3,24.3,22.95,23.55,6913,0
2015-08-13,22.8,24.3,22.8,24,3880,0
2015-08-14,24.45,24.6,21,21.75,12660,0
2015-08-17,21,22.35,19.8,21.45,8407,0
2015-08-18,21.75,21.75,19.95,21.6,6233,0
2015-08-19,21,22.5,20.4,22.35,3900,0
2015-08-20,22.5,26.1,21,23.55,36053,0
2015-08-21,25.5,27.75,21,23.85,46253,0
2015-08-24,21,22.5,20.25,21,5576,0
2015-08-25,21.9,21.9,19.95,21.15,5320,0
2015-08-26,21.45,21.45,19.95,20.4,11467,0
2015-08-27,20.25,20.55,19.65,20.25,5460,0
2015-08-28,20.1,21,19.35,20.85,11613,0
2015-08-31,21,21.6,19.95,20.25,7627,0
2015-09-01,20.55,20.85,20.1,20.4,4933,0
2015-09-02,21.3,21.45,19.95,21.3,7840,0
2015-09-03,21.15,24,19.2,21.75,32953,0
2015-09-04,22.2,23.85,21.15,21.9,17060,0
2015-09-08,25.05,25.05,21,22.8,24087,0
2015-09-09,23.85,23.85,22.2,22.5,5427,0
2015-09-10,22.8,22.8,21.3,21.3,4924,0
2015-09-11,21.6,22.95,21.3,21.9,1107,0
2015-09-14,21.9,22.95,21.45,21.6,1193,0
2015-09-15,22.2,22.95,20.85,20.85,3867,0
2015-09-16,20.85,21.15,19.8,19.95,6433,0
2015-09-17,20.25,20.4,19.5,19.65,6253,0
2015-09-18,19.95,21.45,19.65,20.4,12453,0
2015-09-21,19.95,21.3,19.95,20.4,19547,0
2015-09-22,20.55,20.55,19.65,19.95,6873,0
2015-09-23,28.05,30.75,20.25,20.4,1021660,0
2015-09-24,21.75,21.9,18.75,19.8,114931,0
2015-09-25,19.35,20.4,16.8,17.55,56307,0
2015-09-28,17.25,18.15,14.778,16.033,57464,0
2015-09-29,16.35,16.35,13.35,14.55,58933,0
2015-09-30,14.1,14.25,13.2,13.95,40753,0
2015-10-01,13.5,14.25,12.45,12.9,23800,0
2015-10-02,13.35,14.25,13.05,14.25,32413,0
2015-10-05,15.75,15.75,14.4,14.749,24010,0
2015-10-06,15,15.15,13.8,14.25,23420,0
2015-10-07,14.4,15.75,14.25,15.6,23033,0
2015-10-08,15.75,16.5,15.15,16.2,27280,0
2015-10-09,15.9,16.35,15.15,15.45,27333,0
2015-10-12,15.75,15.75,14.4,14.851,6640,0
2015-10-13,14.85,15.15,14.25,14.25,9627,0
2015-10-14,14.55,14.55,13.5,13.8,8100,0
2015-10-15,13.35,14.4,12.6,14.4,13467,0
2015-10-16,14.55,15.6,14.25,15.15,14133,0
2015-10-19,15.15,15.15,13.8,13.95,3427,0
2015-10-20,15.3,18.6,14.4,14.551,100071,0
2015-10-21,14.55,15,13.35,13.35,23640,0
2015-10-22,13.8,14.1,13.35,13.35,4400,0
2015-10-23,13.5,14.1,13.35,13.35,5267,0
2015-10-26,13.95,13.95,12.9,13.35,6960,0
2015-10-27,12.75,13.5,12.75,12.9,3760,0
2015-10-28,12.9,13.05,12.6,13.05,8287,0
2015-10-29,13.2,13.5,12.3,12.75,5387,0
2015-10-30,12.45,12.6,12.45,12.45,4853,0
2015-11-02,12.75,13.59,12.75,13.351,7314,0
2015-11-03,12.9,13.5,12.75,13.35,4007,0
2015-11-04,12.9,14.07,12.9,13.5,16190,0
2015-11-05,14.7,15.15,13.65,13.95,39160,0
2015-11-06,13.65,14.1,12.75,13.2,14727,0
2015-11-09,13.051,13.8,12.9,12.921,3017,0
2015-11-10,12.75,13.2,12.45,12.6,8800,0
2015-11-11,12.3,12.9,12.15,12.3,5967,0
2015-11-12,12.3,12.75,11.7,12,8460,0
2015-11-13,11.25,11.7,10.65,11.25,13993,0
2015-11-16,11.7,11.7,10.95,11.4,5333,0
2015-11-17,11.25,11.25,10.8,10.95,3460,0
2015-11-18,10.8,11.25,9.9,10.65,13333,0
2015-11-19,11.25,12.3,10.8,11.1,15360,0
2015-11-20,11.7,12.3,11.55,12.3,10060,0
2015-11-23,12.6,13.8,12.6,13.65,29127,0
2015-11-24,14.1,14.1,12.9,13.5,9107,0
2015-11-25,13.95,15.15,13.05,14.1,39393,0
2015-11-27,13.65,16.35,13.65,16.05,48353,0
2015-11-30,16.05,17.1,15.15,16.05,28720,0
2015-12-01,15.6,15.6,13.08,14.121,16291,0
2015-12-02,13.5,14.634,12.6,13.2,23239,0
2015-12-03,13.2,13.65,12.048,12.18,4596,0
2015-12-04,12,13.05,11.7,12.15,9513,0
2015-12-07,12.15,13.2,11.55,11.85,8393,0
2015-12-08,11.85,12.15,11.4,11.4,8241,0
2015-12-09,11.4,12.9,11.4,12.15,3927,0
2015-12-10,12.15,12.15,11.4,11.55,6160,0
2015-12-11,11.4,11.85,11.4,11.4,3200,0
2015-12-14,11.4,12.6,11.4,11.7,9652,0
2015-12-15,12.3,12.3,11.55,11.55,2973,0
2015-12-16,11.55,12,10.8,11.1,5640,0
2015-12-17,10.8,12.45,10.5,10.5,4907,0
2015-12-18,10.8,11.55,10.2,10.2,4867,0
2015-12-21,10.5,10.5,10.2,10.2,6013,0
2015-12-22,10.492,11.67,10.492,11.25,11243,0
2015-12-23,11.55,11.85,11.25,11.55,3187,0
2015-12-24,11.7,12,11.55,12,1339,0
2015-12-28,12,12,10.65,10.65,5982,0
2015-12-29,10.65,12,10.65,11.25,9799,0
2015-12-30,12.15,12.418,10.95,11.37,6496,0
2015-12-31,10.98,11.55,10.212,11.22,17452,0
2016-01-04,11.25,11.25,10.5,10.8,1392,0
2016-01-05,10.35,11.1,9.901,11.07,5171,0
2016-01-06,12.45,12.45,10.575,10.65,7057,0
2016-01-07,10.65,10.65,9.9,10.23,3183,0
2016-01-08,12,12,10.512,10.512,9687,0
2016-01-11,11.25,11.499,10.651,11.098,12393,0
2016-01-12,11.7,11.7,10.501,10.501,3788,0
2016-01-13,11.1,11.1,9.75,9.751,3409,0
2016-01-14,10.35,10.35,9.742,9.901,3766,0
2016-01-15,10.05,10.351,9.195,9.75,6239,0
2016-01-19,9.6,9.75,9,9.3,2080,0
2016-01-20,9.6,9.6,7.6845,9.225,9187,0
2016-01-21,8.85,9.0735,7.8,8.6265,1537,0
2016-01-22,9,9.45,8.2695,8.85,2625,0
2016-01-25,8.85,8.9505,7.95,8.4,935,0
2016-01-26,8.55,9.3,8.55,8.997,3835,0
2016-01-27,9,9.3,8.31,8.4,2225,0
2016-01-28,8.55,9,7.8015,8.1,5651,0
2016-01-29,8.0985,8.85,8.0985,8.6505,2342,0
2016-02-01,8.9355,9,8.376,8.6625,1684,0
2016-02-02,9,9.2985,8.25,8.4,2882,0
2016-02-03,9,9,7.98,8.13,7502,0
2016-02-04,8.1,8.34,7.953,8.025,3717,0
2016-02-05,8.34,8.3475,7.953,8.1015,1966,0
2016-02-08,8.118,8.118,7.8,7.875,1665,0
2016-02-09,8.82,8.82,6.6,7.1265,5927,0
2016-02-10,8.25,8.25,6.9,7.05,2812,0
2016-02-11,6.9,7.2,6.1545,6.45,1744,0
2016-02-12,6.75,7.2,6.153,6.975,1957,0
2016-02-16,7.2,7.596,6.9015,7.35,1742,0
2016-02-17,7.3485,8.8455,7.3275,8.4,7203,0
2016-02-18,7.8,8.4855,6.9,8.25,2749,0
2016-02-19,8.5485,8.5485,7.893,7.95,930,0
2016-02-22,7.65,7.8,7.3515,7.5015,843,0
2016-02-23,7.8,7.95,7.3515,7.635,2036,0
2016-02-24,7.95,7.9515,6.6,7.8,3888,0
2016-02-25,7.875,8.1,6.909,7.5,4447,0
2016-02-26,7.0515,7.6425,7.05,7.62,906,0
2016-02-29,7.9185,8.55,7.9185,8.55,3859,0
2016-03-01,7.0515,8.439,7.0515,8.4,674,0
2016-03-02,8.4,8.8185,7.65,8.775,2747,0
2016-03-03,8.85,9,8.055,8.7,1427,0
2016-03-04,7.65,9.45,7.65,9.45,4837,0
2016-03-07,8.7,10.2,8.7,10.051,12018,0
2016-03-08,10.053,10.053,7.8,8.4,4021,0
2016-03-09,9,9.1485,8.55,9,790,0
2016-03-10,9,9.015,8.55,8.703,2474,0
2016-03-11,8.475,9.3,8.475,8.565,1893,0
2016-03-14,9.15,9.1545,8.4,8.7,2468,0
2016-03-15,8.55,8.7,7.65,8.25,3854,0
2016-03-16,7.6515,8.55,7.6515,8.3985,1669,0
2016-03-17,9,9,7.65,7.8,5170,0
2016-03-18,7.5,8.4,7.5,7.8465,7379,0
2016-03-21,8.1,8.6985,7.575,7.8015,2850,0
2016-03-22,7.5,8.4,7.5,7.815,3809,0
2016-03-23,7.815,8.4,7.5,7.704,4230,0
2016-03-24,7.9875,7.9875,7.5,7.5,1651,0
2016-03-28,7.5015,7.95,7.5,7.65,616,0
2016-03-29,7.8,7.8,7.2,7.2,1420,0
2016-03-30,7.2,7.8,7.188,7.35,2730,0
2016-03-31,7.5195,7.8,7.5195,7.65,468,0
2016-04-01,8.1,8.1,7.41,7.95,753,0
2016-04-04,7.35,7.65,7.05,7.35,783,0
2016-04-05,7.365,7.5,7.05,7.05,425,0
2016-04-06,7.26,7.5,6.42,6.753,1375,0
2016-04-07,6.6,7.317,6.45,7.0485,1510,0
2016-04-08,6.75,7.2,6.6,7.05,1318,0
2016-04-11,6.75,7.05,6.6,6.75,2386,0
2016-04-12,6.6015,6.75,6.45,6.75,1958,0
2016-04-13,6.75,7.05,6.45,6.612,2576,0
2016-04-14,6.75,7.35,6.303,7.335,4721,0
2016-04-15,6.9,8.25,6.9,7.725,10439,0
2016-04-18,7.8,8.4,6.7635,7.65,3670,0
2016-04-19,8.4015,8.7,7.8,7.8,4234,0
2016-04-20,7.95,8.55,7.8,8.25,2010,0
2016-04-21,8.01,8.55,7.8,8.1525,3988,0
2016-04-22,8.325,8.85,7.92,8.55,7517,0
2016-04-25,9.45,11.1,8.8515,9.2985,36826,0
2016-04-26,9.585,10.5,7.89,8.55,12290,0
2016-04-27,8.7,9.9,8.4,8.7,5020,0
2016-04-28,8.955,9.75,8.775,9.0225,3267,0
2016-04-29,9.45,10.05,9,9.75,4770,0
2016-05-02,9.75,10.2,8.925,9.3,4654,0
2016-05-03,9.2955,9.75,8.2665,9.598,4194,0
2016-05-04,9.75,10.201,9.15,9.45,4513,0
2016-05-05,9.75,10.05,8.5545,9.45,2696,0
2016-05-06,9.75,9.87,9.0165,9.1515,1309,0
2016-05-09,9.75,9.861,8.73,9.3,1162,0
2016-05-10,9.333,9.9,9.333,9.525,3014,0
2016-05-11,9.735,9.861,9.0345,9.384,845,0
2016-05-12,9.85,9.9,9.3885,9.39,2407,0
2016-05-13,9.4545,9.9,9.45,9.45,2058,0
2016-05-16,9.75,10.65,8.415,9.15,10545,0
2016-05-17,9.0165,9.747,9.0165,9.3,1823,0
2016-05-18,9.732,9.75,7.5,9.1275,5776,0
2016-05-19,9.285,9.285,8.55,8.568,1403,0
2016-05-20,8.85,8.85,7.2,7.434,10957,0
2016-05-23,8.25,8.4,7.44,7.8,2894,0
2016-05-24,8.25,9,7.65,8.85,1619,0
2016-05-25,8.58,9,8.4,9,1353,0
2016-05-26,9.75,9.75,8.55,8.85,2331,0
2016-05-27,9.12,9.15,8.5515,9.15,495,0
2016-05-31,9.15,9.15,8.55,8.85,892,0
2016-06-01,8.703,8.703,8.25,8.4,701,0
2016-06-02,8.5035,9.45,8.1945,8.55,2088,0
2016-06-03,8.6565,8.85,8.25,8.4,1509,0
2016-06-06,8.292,8.7255,8.25,8.7255,2163,0
2016-06-07,8.7615,8.7615,8.25,8.25,495,0
2016-06-08,9.1695,9.525,8.25,8.7,1918,0
2016-06-09,8.55,8.85,7.98,8.55,160,0
2016-06-10,8.4,8.52,8.25,8.25,735,0
2016-06-13,8.475,8.85,8.1,8.1,454,0
2016-06-14,8.1,8.19,7.95,8.187,1071,0
2016-06-15,8.55,8.9685,7.38,7.6725,1082,0
2016-06-16,7.95,8.541,7.5,7.62,2399,0
2016-06-17,7.5,7.5015,7.05,7.05,4252,0
2016-06-20,7.2015,7.2015,6.45,6.975,2665,0
2016-06-21,7.32,7.4985,6.75,6.75,93,0
2016-06-22,6.6,7.05,6.6,7.05,1076,0
2016-06-23,6.81,7.3185,6.6,7.17,93,0
2016-06-24,7.5,7.65,6.75,7.35,2032,0
2016-06-27,6.9,7.3455,6.9,6.9225,2053,0
2016-06-28,6.396,7.35,6.396,7.35,627,0
2016-06-29,7.47,7.485,6.6,6.75,1352,0
2016-06-30,6.75,6.9,6,6.375,4509,0
2016-07-01,6.819,6.9,6.3,6.3,1895,0
2016-07-05,6.15,6.75,6,6.075,799,0
2016-07-06,6.45,7.35,6.45,7.3485,7443,0
2016-07-07,7.125,7.341,6.5715,6.807,2169,0
2016-07-08,6.6,7.5,6.3,7.5,1882,0
2016-07-11,7.5,8.2185,7.2,7.65,3454,0
2016-07-12,7.8,7.8,6.6,7.8,3778,0
2016-07-13,7.56,7.56,6.7515,6.9,2120,0
2016-07-14,7.047,7.5,6.621,6.9,2188,0
2016-07-15,7.056,7.146,6.606,6.6255,1326,0
2016-07-18,6.606,6.9,6.0915,6.45,2898,0
2016-07-19,7.125,7.125,6.3,6.6,1779,0
2016-07-20,7.35,7.35,6.6315,6.9,142,0
2016-07-21,7.05,9,6.72,7.887,36097,0
2016-07-22,8.25,8.25,7.215,7.5,3668,0
2016-07-25,7.5,7.95,7.2,7.2285,3807,0
2016-07-26,7.35,7.95,7.05,7.5,5950,0
2016-07-27,7.65,7.9515,6.45,7.8,15947,0
2016-07-28,7.95,8.193,7.5,7.8,4183,0
2016-07-29,7.5015,7.95,6.9,7.35,1273,0
2016-08-01,7.5,7.5,6.75,7.5,2507,0
2016-08-02,7.35,7.797,6.9825,7.35,2642,0
2016-08-03,7.764,7.764,7.3575,7.3575,553,0
2016-08-04,7.2825,7.65,7.2765,7.2765,874,0
2016-08-05,7.35,7.65,7.275,7.461,1840,0
2016-08-08,7.65,8.25,7.5,7.65,3839,0
2016-08-09,7.8,8.175,7.5,7.95,4320,0
2016-08-10,7.878,9.45,7.878,8.28,23698,0
2016-08-11,8.025,8.85,7.533,7.533,5033,0
2016-08-12,7.5,7.9695,7.5,7.65,2815,0
2016-08-15,7.65,7.926,7.0515,7.35,3869,0
2016-08-16,7.2,7.938,6.525,7.74,6158,0
2016-08-17,7.2,7.5015,6.9,6.975,2899,0
2016-08-18,6.765,7.4235,6.765,7.05,2643,0
2016-08-19,7.5195,7.8,6.75,7.3575,4373,0
2016-08-22,7.7025,7.875,7.5,7.875,4563,0
2016-08-23,7.635,8.55,7.635,7.95,3321,0
2016-08-24,7.71,8.43,6.9,7.9725,1118,0
2016-08-25,8.4,8.4,7.5,8.13,693,0
2016-08-26,8.25,8.25,7.23,7.5015,3487,0
2016-08-29,7.725,8.25,7.2,7.698,914,0
2016-08-30,8.082,8.247,6.39,7.05,3374,0
2016-08-31,7.26,7.494,7.05,7.05,3627,0
2016-09-01,7.02,7.65,6.855,7.2255,1465,0
2016-09-02,7.2825,7.8,7.275,7.8,705,0
2016-09-06,7.65,8.205,7.065,7.65,3017,0
2016-09-07,7.8345,7.95,7.8,7.95,628,0
2016-09-08,8.25,8.25,7.545,8.1,1795,0
2016-09-09,7.8495,7.935,7.5,7.8,170,0
2016-09-12,7.35,8.1,7.35,7.95,161,0
2016-09-13,8.25,8.25,7.35,7.65,642,0
2016-09-14,7.3515,7.3515,7.059,7.1775,2832,0
2016-09-15,7.536,7.797,7.05,7.065,4221,0
2016-09-16,7.08,7.785,7.08,7.38,1735,0
2016-09-19,7.605,7.7355,7.35,7.5015,380,0
2016-09-20,7.263,7.5,7.2,7.5,163,0
2016-09-21,7.5,7.8,7.5,7.8,1680,0
2016-09-22,7.65,7.785,7.3605,7.5795,544,0
2016-09-23,7.8,7.95,7.65,7.8,3354,0
2016-09-26,8.1,8.1,7.581,7.725,1559,0
2016-09-27,7.5,7.7985,7.4265,7.5,1223,0
2016-09-28,7.92,7.92,7.2,7.248,1991,0
2016-09-29,7.545,7.65,7.203,7.65,652,0
2016-09-30,7.6125,7.6125,7.275,7.5,1882,0
2016-10-03,7.32,7.32,7.2975,7.32,202,0
2016-10-04,7.35,7.7985,7.2,7.5,2229,0
2016-10-05,7.5,7.65,7.209,7.6005,1225,0
2016-10-06,7.218,7.635,7.2165,7.635,296,0
2016-10-07,7.5,7.5,6.6,7.35,1514,0
2016-10-10,7.5,7.5,7.05,7.053,819,0
2016-10-11,7.05,7.5,7.05,7.5,47,0
2016-10-12,7.35,7.35,6.63,7.05,657,0
2016-10-13,6.9,7.35,6.9,7.3125,1336,0
2016-10-14,7.5,7.5,6.75,7.0575,1541,0
2016-10-17,7.47,7.47,7.05,7.2,127,0
2016-10-18,7.053,7.32,6.8265,7.2,1514,0
2016-10-19,7.05,7.3185,7.05,7.3185,713,0
2016-10-20,7.32,7.47,6.795,7.1985,1893,0
2016-10-21,7.05,7.1625,6.3,6.615,4814,0
2016-10-24,7.2,7.2,5.5665,6.294,6769,0
2016-10-25,5.868,6.3945,5.85,6.0015,2017,0
2016-10-26,5.85,6.717,5.85,6,548,0
2016-10-27,6.447,6.4485,5.964,6.435,377,0
2016-10-28,6.4275,6.4275,4.701,4.9995,13225,0
2016-10-31,4.9995,5.85,4.9995,5.391,2071,0
2016-11-01,6.45,8.55,5.7,7.425,147120,0
2016-11-02,7.785,7.785,5.1,5.3985,31889,0
2016-11-03,5.565,5.9985,4.5,4.5,20455,0
2016-11-04,3.9,4.5,1.8,3.45,38761,0
2016-11-07,3.06,3.3263,2.99,3.05,14694,0
2016-11-08,2.82,3.0999,2.654,3.02,22673,0
2016-11-09,3.04,5.3,3.0387,5.3,139621,0
2016-11-10,5.3,5.68,4.09,5,59188,0
2016-11-11,5.37,5.44,4.8162,5.43,19069,0
2016-11-14,5.84,5.84,4.72,4.79,21269,0
2016-11-15,4.7,5.43,4.6001,4.7,14645,0
2016-11-16,4.44,6.22,4.44,5.55,27907,0
2016-11-17,5.79,7.65,5.7627,7.13,51181,0
2016-11-18,8.45,15.11,8.45,10.02,904972,0
2016-11-21,10.1,10.1,8.01,9.38,96129,0
2016-11-22,8.02,9.26,7.81,9.26,32100,0
2016-11-23,9.37,10.89,9.0139,9.68,28231,0
2016-11-25,9.62,9.91,9.1735,9.46,6749,0
2016-11-28,8.84,8.99,8.37,8.99,42794,0
2016-11-29,8.89,9.86,8.89,9.42,33725,0
2016-11-30,9.28,9.5295,9.28,9.5,31844,0
2016-12-01,9.6,10.1,9.5,10.082,17111,0
2016-12-02,9.9816,9.9816,8.9501,9.54,12922,0
2016-12-05,9.88,9.88,8.878,9.65,8991,0
2016-12-06,9.67,9.84,9.07,9.84,4535,0
2016-12-07,9.44,10,8.53,9.36,4018,0
2016-12-08,9.26,9.72,8.551,9.41,6696,0
2016-12-09,9.39,9.39,8.74,8.85,1985,0
2016-12-12,9.11,9.382,8.42,9.03,17397,0
2016-12-13,8.8142,8.8142,8,8.1,2428,0
2016-12-14,8.16,9.22,8.1201,8.25,17802,0
2016-12-15,8.19,8.605,7.16,7.16,12069,0
2016-12-16,6.73,7.2058,6.7117,6.76,6873,0
2016-12-19,6.58,7.5,6.01,6.01,80129,0
2016-12-20,6.05,6.32,5.88,6.05,5539,0
2016-12-21,5.8,5.97,5.8,5.8,4696,0
2016-12-22,5.82,5.82,5.015,5.04,14843,0
2016-12-23,5.09,5.3812,4.87,4.87,6109,0
2016-12-27,4.84,5.07,4.6673,4.71,7045,0
2016-12-28,4.65,5.79,4.65,5.45,20147,0
2016-12-29,5.45,6.1866,5.2558,5.32,40164,0
2016-12-30,4.8312,5.2918,4.72,5.01,11427,0
2017-01-03,5.4976,5.5499,5.055,5.15,4131,0
2017-01-04,5.5492,5.55,5.0799,5.3291,6630,0
2017-01-05,5.4361,5.5358,5.25,5.325,3504,0
2017-01-06,5.2,5.2,4.94,4.94,4084,0
2017-01-09,4.94,5.1518,4.76,4.79,2278,0
2017-01-10,4.83,17.5,4.83,17.48,1232604,0
2017-01-11,17.45,17.74,10.06,10.9,543959,0
2017-01-12,9.57,11,9.4,9.58,71287,0
2017-01-13,9.48,10.52,9.2801,10.17,43927,0
2017-01-17,10.1,10.99,9.8901,10.27,28196,0
2017-01-18,10.33,10.93,9.06,9.06,17032,0
2017-01-19,9.14,9.98,9,9.37,11874,0
2017-01-20,9.28,10.75,9.27,9.99,20975,0
2017-01-23,9.75,9.9994,9,9.13,15841,0
2017-01-24,9.0101,9.8624,9.0101,9.22,15581,0
2017-01-25,9.55,10.4899,9.2401,9.35,12950,0
2017-01-26,9.74,10.1343,9.27,9.27,7364,0
2017-01-27,9.41,10.04,8.985,9.1,47664,0
2017-01-30,9.1,9.36,8.5,9.03,8777,0
2017-01-31,9.03,9.1799,8.85,9.07,10240,0
2017-02-01,9.18,9.32,8.9,9.32,10010,0
2017-02-02,9.021,9.9099,9.021,9.31,17575,0
2017-02-03,9.39,9.89,9.0501,9.86,4652,0
2017-02-06,9.8,10.63,9.55,10.55,19902,0
2017-02-07,10.76,15.31,10.56,13.3,207996,0
2017-02-08,13.96,14.652,12.55,13.47,59963,0
2017-02-09,13.44,16.2785,12.6324,14.5,96795,0
2017-02-10,15.99,16.11,13.5401,14.5,101820,0
2017-02-13,11.8,12.69,10.2,12.3,135157,0
2017-02-14,12.1,12.3,12.1,12.1,5654,0
2017-02-15,13,13.7799,11.21,11.25,35548,0
2017-02-16,11.06,11.6447,10.75,11.01,34922,0
2017-02-17,11.4,11.8,10.6,11.8,31648,0
2017-02-21,11.75,14.9999,11.05,13.93,86964,0
2017-02-22,14.357,14.7,13.9,14.05,33143,0
2017-02-23,14.4,14.4,13.37,13.99,21675,0
2017-02-24,14.05,14.19,13.4,13.99,32921,0
2017-02-27,14.22,14.22,13.4001,13.95,20084,0
2017-02-28,13.94,13.94,13.11,13.11,12509,0
2017-03-01,13.46,14.18,13.1401,13.52,17031,0
2017-03-02,13.27,15.23,13.27,15.07,68651,0
2017-03-03,15.31,18,15.31,16.9,60396,0
2017-03-06,15.87,16.63,15.1,15.5,43003,0
2017-03-07,15.01,15.83,13.8745,14.605,40373,0
2017-03-08,14.6,15.36,13.931,14.2,19868,0
2017-03-09,14.79,14.8,13.9,14.19,15547,0
2017-03-10,14.68,14.714,13.78,14.465,13571,0
2017-03-13,14.15,14.63,13.1,13.59,26755,0
2017-03-14,13.43,13.46,12.09,13.035,58065,0
2017-03-15,13.16,13.16,12.12,12.36,30904,0
2017-03-16,12,12.5,11.5301,12.17,38899,0
2017-03-17,12,12.5,11.805,12.1,63351,0
2017-03-20,12,12.33,11.26,12.24,29478,0
2017-03-21,11.74,12,11.47,11.855,28312,0
2017-03-22,11.5,11.5,11.11,11.42,21186,0
2017-03-23,11.3,11.36,10.5891,11.19,40405,0
2017-03-24,10.95,12.1648,10.95,12,29165,0
2017-03-27,11.55,13.75,11,12.41,35278,0
2017-03-28,11.5,12,11.06,11.78,33460,0
2017-03-29,11.5,12,11.5,11.91,13868,0
2017-03-30,11.5,12,11.48,12,15160,0
2017-03-31,11.73,12.5,11.6,12.44,61392,0
2017-04-03,12.02,12.87,11.66,12.38,57160,0
2017-04-04,11.8,12,11.71,11.81,21997,0
2017-04-05,11.5,12,11.1778,11.35,28398,0
2017-04-06,11.18,11.98,11.01,11.74,28301,0
2017-04-07,11.5,12.5,11.44,12.42,41808,0
2017-04-10,11.93,13.5,11.87,13.5,48655,0
2017-04-11,12.5,13,12.1,12.8,47813,0
2017-04-12,12.16,13,12.14,13,41365,0
2017-04-13,12.41,13,12.4,13,37263,0
2017-04-17,12.16,12.9702,11.61,12.15,43926,0
2017-04-18,11.59,11.84,11.45,11.59,24553,0
2017-04-19,11.43,11.43,11.155,11.32,15700,0
2017-04-20,11.5,11.88,11.16,11.65,19633,0
2017-04-21,11.5,11.92,11.5,11.85,17450,0
2017-04-24,11.61,12,11.61,11.73,16707,0
2017-04-25,11.5,13,11.49,12.99,44627,0
2017-04-26,12.26,12.95,12.26,12.56,23827,0
2017-04-27,12.29,13.1,11.9101,13.1,45813,0
2017-04-28,12.36,13,12.35,12.91,27820,0
2017-05-01,12.4,12.5,12.01,12.48,29086,0
2017-05-02,12,12.49,11.81,12.23,26223,0
2017-05-03,12.19,12.72,12.16,12.58,18450,0
2017-05-04,12.57,12.66,12.23,12.57,15066,0
2017-05-05,12.2401,13.1499,12.2401,12.79,18131,0
2017-05-08,12.31,12.82,12.25,12.26,20762,0
2017-05-09,12.05,12.29,12.05,12.1,17364,0
2017-05-10,11.85,11.87,11.43,11.71,19092,0
2017-05-11,11.5,12,11.36,11.96,20719,0
2017-05-12,11.5,11.99,11.4349,11.97,13950,0
2017-05-15,11.54,12,11.54,11.96,16151,0
2017-05-16,11.5,11.99,11.49,11.96,17611,0
2017-05-17,11.5,11.8304,11.32,11.33,14917,0
2017-05-18,11.4843,11.7,11.26,11.29,24901,0
2017-05-19,11.261,11.45,10.86,11.19,14316,0
2017-05-22,11.4,11.5,11.21,11.45,9049,0
2017-05-23,11.47,12.5,11.14,11.4,142810,0
2017-05-24,11.35,11.425,10.7,10.9,53074,0
2017-05-25,10.95,11.3,10.51,10.59,23847,0
2017-05-26,10.5,10.67,10.1,10.56,21291,0
2017-05-30,10.6,10.6,10.23,10.38,17607,0
2017-05-31,10.11,10.95,9.42,10.92,32401,0
2017-06-01,10.95,11.43,10.88,11.14,21071,0
2017-06-02,11.47,11.47,10.44,11.08,41960,0
2017-06-05,11.08,11.105,9.44,9.76,39856,0
2017-06-06,9.54,9.83,9.23,9.34,28112,0
2017-06-07,9.12,10.25,9.11,9.26,16534,0
2017-06-08,9.49,9.49,8.8078,9.01,32039,0
2017-06-09,8.95,10.4,8.61,9.76,66837,0
2017-06-12,9.76,10.07,8.71,9,30652,0
2017-06-13,8.82,9.64,8.6687,9.5,25223,0
2017-06-14,9.66,9.83,8.76,8.9,32982,0
2017-06-15,9.05,9.4,8.8,9,38882,0
2017-06-16,9.05,9.45,9.05,9.28,39385,0
2017-06-19,9.5,9.8,8.94,9.23,39553,0
2017-06-20,9.2,9.595,8.95,9.16,19174,0
2017-06-21,9.24,9.83,8.24,8.35,83011,0
2017-06-22,8.36,8.63,7.3877,7.88,99736,0
2017-06-23,7.85,8.66,7.48,8.66,1194289,0
2017-06-26,8.24,10.9726,8.2,10.71,135582,0
2017-06-27,10.24,12.2796,10.24,11.67,107919,0
2017-06-28,11.31,12.25,11,12.06,70693,0
2017-06-29,11.71,13,10.17,13,105034,0
2017-06-30,12.46,13.15,12.22,12.93,81717,0
2017-07-03,12.78,13.02,11.1,12.81,37633,0
2017-07-05,12.97,12.97,12.22,12.96,33211,0
2017-07-06,13.18,13.5,12.05,12.88,43932,0
2017-07-07,12.82,13.1899,12.4,13.03,75494,0
2017-07-10,13.04,14.84,12.72,14.67,113404,0
2017-07-11,14.8,15,13.8501,14.74,116802,0
2017-07-12,15.14,15.22,14.37,14.99,95980,0
2017-07-13,15,15.445,14.41,14.68,64028,0
2017-07-14,14.89,15.16,14.81,14.89,33070,0
2017-07-17,15.03,15.9099,15.03,15.15,30147,0
2017-07-18,15.23,15.23,14.81,15.045,24876,0
2017-07-19,15.04,15.04,14.39,14.61,33578,0
2017-07-20,14.72,14.83,14.2776,14.49,25730,0
2017-07-21,14.8,14.8,14.095,14.33,37119,0
2017-07-24,14.43,15.082,14.11,14.63,26639,0
2017-07-25,14.97,14.97,14.22,14.27,39363,0
2017-07-26,14.3,14.6399,14.225,14.36,10618,0
2017-07-27,14.3,14.94,14.07,14.18,12135,0
2017-07-28,14.14,14.49,13.59,13.59,37162,0
2017-07-31,13.65,14.7,13.62,13.68,30690,0
2017-08-01,13.65,14.1179,13.65,13.76,8892,0
2017-08-02,13.81,13.81,13.1,13.22,8418,0
2017-08-03,13.5244,13.5244,12.93,13.35,18252,0
2017-08-04,12.711,13.84,12.711,13.53,22313,0
2017-08-07,13.59,13.98,13.08,13.44,17172,0
2017-08-08,13.41,13.67,12.82,12.88,10308,0
2017-08-09,12.7,12.7089,10.722,11.25,65988,0
2017-08-10,11.13,11.21,10.49,11.12,42323,0
2017-08-11,11.04,11.64,10.88,11.56,46008,0
2017-08-14,11.25,11.299,9.52,9.72,186441,0
2017-08-15,9.7,9.72,9.21,9.61,37443,0
2017-08-16,9.65,9.75,9.53,9.62,38511,0
2017-08-17,9.47,9.79,9.25,9.45,50493,0
2017-08-18,9.1,9.9,9.1,9.87,281758,0
2017-08-21,10,10,9.33,9.85,93765,0
2017-08-22,9.83,10,9.33,9.4,57504,0
2017-08-23,9.4,9.4509,8.34,8.56,112113,0
2017-08-24,8.48,8.48,8.2,8.26,45325,0
2017-08-25,8.25,8.34,7.67,8.22,81135,0
2017-08-28,8.26,9,8.1538,8.85,36276,0
2017-08-29,8.84,8.9,8.6,8.68,27399,0
2017-08-30,8.64,9.27,8.41,9.26,117254,0
2017-08-31,9.12,9.439,8.7,9,183520,0
2017-09-01,9,9.11,8.75,8.89,72840,0
2017-09-05,8.92,9.05,8.84,8.96,74430,0
2017-09-06,9.01,9.05,8.84,9,114737,0
2017-09-07,9.05,9.23,9.01,9.21,121197,0
2017-09-08,9.23,9.36,9.12,9.13,127732,0
2017-09-11,9.26,9.34,9.11,9.3,107458,0
2017-09-12,9.27,9.32,9.1,9.17,52295,0
2017-09-13,9.12,9.2375,9.01,9.15,52703,0
2017-09-14,9.15,9.26,9.15,9.17,33849,0
2017-09-15,9.2,9.38,8.84,8.84,239879,0
2017-09-18,8.83,8.9901,8.64,8.7425,58669,0
2017-09-19,8.76,8.78,8.55,8.76,75415,0
2017-09-20,8.75,9.02,8.67,8.99,46670,0
2017-09-21,9,9.075,8.93,8.94,19023,0
2017-09-22,8.94,9.05,8.935,8.99,36213,0
2017-09-25,8.99,9.21,8.89,8.93,66075,0
2017-09-26,8.95,8.978,8.59,8.74,44378,0
2017-09-27,8.73,9.24,7.731,8.97,36338,0
2017-09-28,9.03,9.23,8.7301,8.83,60118,0
2017-09-29,8.97,9.4,8.63,9.15,355303,0
2017-10-02,9.93,10.72,9.66,10.25,419460,0
2017-10-03,10.52,10.6947,9.65,9.97,171200,0
2017-10-04,10.02,10.095,9.7,9.73,80254,0
2017-10-05,9.79,9.8399,9.2,9.23,56135,0
2017-10-06,9.2,9.7083,9.2,9.44,32321,0
2017-10-09,9.54,9.94,9.25,9.34,30225,0
2017-10-10,9.5,9.8014,9.17,9.53,35570,0
2017-10-11,9.5,9.59,9.25,9.39,44917,0
2017-10-12,9.4,9.43,9.17,9.21,28093,0
2017-10-13,10.39,10.4,9.38,9.42,121242,0
2017-10-16,9.52,9.526,9.32,9.36,44424,0
2017-10-17,9.5,9.5001,8.77,8.99,106055,0
2017-10-18,9.1723,9.319,8.91,9.02,58159,0
2017-10-19,8.98,9.17,8.93,8.98,29014,0
2017-10-20,9.1,9.52,8.9,9.42,232402,0
2017-10-23,9.6,9.88,8.91,9.07,74718,0
2017-10-24,9.01,9.2999,8.91,8.96,78982,0
2017-10-25,8.95,9.18,7.25,8.14,214337,0
2017-10-26,8.2,8.355,7.76,8.055,85671,0
2017-10-27,8.05,8.37,7.56,8.29,91959,0
2017-10-30,8.4084,8.4084,8.02,8.32,58113,0
2017-10-31,8.4,8.49,8.06,8.28,55192,0
2017-11-01,8.21,8.52,8.21,8.38,40741,0
2017-11-02,8.34,8.4756,7.99,8.07,63288,0
2017-11-03,8.08,8.18,7.8,8.06,49353,0
2017-11-06,8.08,8.34,7.92,7.98,30875,0
2017-11-07,8.02,8.02,7.71,7.8,104186,0
2017-11-08,7.67,8.09,7.58,7.98,60670,0
2017-11-09,8,8.13,7.6438,7.95,61058,0
2017-11-10,7.95,7.95,7.49,7.73,92002,0
