Date,Open,High,Low,Close,Volume,OpenInt
2014-02-05,17,17.75,14.61,14.61,4689665,0
2014-02-06,14.77,14.999,13.3,13.41,515346,0
2014-02-07,13.16,15,13.1,14.79,194327,0
2014-02-10,14.98,15.68,14.82,15.57,314762,0
2014-02-11,15.74,16,15.61,15.86,286643,0
2014-02-12,15.96,16.51,15.93,16.02,208589,0
2014-02-13,16.02,16.2,15.85,16.14,20620,0
2014-02-14,16.1,16.39,15.91,15.95,71849,0
2014-02-18,15.8,16.4,15.6,16.37,44305,0
2014-02-19,16.4,16.48,16.11,16.25,21192,0
2014-02-20,16.38,16.5,16.31,16.5,11147,0
2014-02-21,16.5,17.09,16.5,17.09,67414,0
2014-02-24,17.02,18.25,16.9,18.015,131567,0
2014-02-25,18.39,18.39,17.66,17.885,53864,0
2014-02-26,18.06,18.75,17.55,18.05,139076,0
2014-02-27,18.03,18.29,17.62,18,110239,0
2014-02-28,17.9,18.01,16.23,16.5,81769,0
2014-03-03,16.62,16.62,15.01,15.88,109686,0
2014-03-04,16.13,16.272,15.48,15.69,48472,0
2014-03-05,15.81,15.99,15.06,15.38,75179,0
2014-03-06,15.64,15.87,15.05,15.14,39692,0
2014-03-07,15.36,15.91,15,15.72,50054,0
2014-03-10,15.77,15.77,14.99,15.24,136057,0
2014-03-11,15.36,15.92,15.113,15.2,101383,0
2014-03-12,15.04,15.63,14.76,14.91,138382,0
2014-03-13,15.2,15.762,14.99,15.39,63969,0
2014-03-14,15.02,15.52,14.83,14.83,98241,0
2014-03-17,14.76,15.41,14.7,15.07,127650,0
2014-03-18,14.7,15.88,14.7,15.76,107952,0
2014-03-19,15.69,16.215,15.53,15.99,153064,0
2014-03-20,15.92,17.1,15.9,16.794,115062,0
2014-03-21,16.91,17.09,16,16.88,99223,0
2014-03-24,16.85,16.868,16.01,16.18,126812,0
2014-03-25,16.44,16.5,16.02,16.27,208150,0
2014-03-26,16.44,16.5,15.92,15.93,91500,0
2014-03-27,15.93,16.141,15.17,15.61,19656,0
2014-03-28,15.72,16.489,15.15,15.6,40769,0
2014-03-31,15.59,15.85,15.42,15.58,54944,0
2014-04-01,15.455,15.86,15.455,15.66,20738,0
2014-04-02,15.75,16.5,15.75,16.15,44966,0
2014-04-03,16.27,16.34,15.54,15.78,91322,0
2014-04-04,15.64,16,14.985,15.44,101340,0
2014-04-07,15.245,15.31,14.262,14.41,114012,0
2014-04-08,14.34,14.99,13.55,13.56,101298,0
2014-04-09,14.36,14.7,13.587,14.5,48250,0
2014-04-10,14.48,14.48,13.53,13.77,56364,0
2014-04-11,13.63,14.42,13,13.04,82811,0
2014-04-14,13.619,13.619,11.85,12,74586,0
2014-04-15,12.28,12.28,9.61,9.78,152990,0
2014-04-16,9.82,9.82,8.99,9.105,133190,0
2014-04-17,9.1,9.1,8.5101,9,119242,0
2014-04-21,9,9.05,8.78,8.9,86800,0
2014-04-22,9.1,10.22,8.89,9.9,221349,0
2014-04-23,10.15,10.34,9.52,9.62,98824,0
2014-04-24,9.68,10.43,9.23,10.15,195477,0
2014-04-25,10.15,11.03,10.06,11,370186,0
2014-04-28,11,11.1,10.24,10.45,95640,0
2014-04-29,10.45,10.59,10.11,10.49,109547,0
2014-04-30,10.42,10.51,9.83,10.27,150697,0
2014-05-01,10.35,11,10.25,10.88,14714,0
2014-05-02,11.1,11.25,10.25,10.44,47726,0
2014-05-05,10.35,10.59,9.83,10.04,53556,0
2014-05-06,9.97,10.1,9.65,9.7,76248,0
2014-05-07,9.68,10.01,9.5,9.53,41264,0
2014-05-08,9.5,9.69,9.01,9.12,29891,0
2014-05-09,9.12,9.35,8.94,9.27,84553,0
2014-05-12,9.57,10.77,9.57,10.06,122328,0
2014-05-13,10.11,10.739,9.21,9.62,40764,0
2014-05-14,9.57,10.11,9.1,9.94,60442,0
2014-05-15,9.9,10.14,9.4,9.5,41980,0
2014-05-16,9.55,9.83,9.41,9.61,23251,0
2014-05-19,9.55,9.87,9.36,9.49,28910,0
2014-05-20,9.65,9.76,9,9.3,72315,0
2014-05-21,9.64,9.77,8.62,8.63,46857,0
2014-05-22,8.67,9.34,8.29,8.68,52321,0
2014-05-23,9.14,9.385,8.56,8.71,73054,0
2014-05-27,9.35,9.43,8.66,8.66,34806,0
2014-05-28,8.65,9.2725,8.6,8.93,34626,0
2014-05-29,9.2699,9.2699,8.62,8.87,102425,0
2014-05-30,9.05,9.05,8.31,8.65,37501,0
2014-06-02,8.73,9.04,8.59,8.92,21535,0
2014-06-03,8.95,9.35,8.74,9.03,60576,0
2014-06-04,9.2,9.318,8.825,9.18,64519,0
2014-06-05,9.29,9.733,9.06,9.51,35162,0
2014-06-06,9,10,8.96,9.93,33972,0
2014-06-09,9.98,10.81,9.98,10.74,65384,0
2014-06-10,10.84,11,10.43,10.67,92100,0
2014-06-11,10.6,11.14,10.36,10.82,66317,0
2014-06-12,10.57,11,10.57,10.89,45628,0
2014-06-13,10.89,11.41,10.7,11.01,48864,0
2014-06-16,11.2,11.7,11.05,11.28,30758,0
2014-06-17,11.3,11.41,10.76,10.84,37375,0
2014-06-18,10.82,11.9,10.59,11.7,115499,0
2014-06-19,11.73,12.278,11.49,12.1,53057,0
2014-06-20,12.1,13.18,12.02,12.7,65031,0
2014-06-23,13,13.47,12.3,12.64,84883,0
2014-06-24,12.71,12.89,12,12.09,37669,0
2014-06-25,12.05,12.235,11.71,11.92,55631,0
2014-06-26,11.99,12.5,11.88,12.5,44048,0
2014-06-27,12.39,13,12.25,12.8,43624,0
2014-06-30,12.82,13.78,12.61,13.59,61876,0
2014-07-01,13.4,14.38,13.29,14.2,46598,0
2014-07-02,14.22,14.5,13.81,13.94,50900,0
2014-07-03,14.36,14.36,14,14.2,15902,0
2014-07-07,14.2,14.291,12.831,12.87,61779,0
2014-07-08,12.78,12.78,11.51,12.11,138334,0
2014-07-09,12.26,13.08,12.03,12.84,38611,0
2014-07-10,12.46,13.2,11.692,13.01,65449,0
2014-07-11,12.96,13.38,12.77,13.25,47049,0
2014-07-14,13.23,13.23,11.96,12.51,56271,0
2014-07-15,12.43,12.59,11.5,11.99,78322,0
2014-07-16,12.15,12.64,11.77,11.86,92350,0
2014-07-17,11.56,11.798,10.73,11.36,32015,0
2014-07-18,11.43,11.6,10.91,11.35,47904,0
2014-07-21,11.11,11.929,10.06,10.79,76810,0
2014-07-22,11.1,11.36,11.095,11.25,16962,0
2014-07-23,11.19,11.319,11,11.21,15524,0
2014-07-24,11.21,11.268,10.87,10.9,17060,0
2014-07-25,10.77,10.95,10.17,10.25,53552,0
2014-07-28,10.3,10.96,10.12,10.19,20949,0
2014-07-29,10.19,11.05,10.19,10.97,36409,0
2014-07-30,11.18,11.18,10.71,10.76,5766,0
2014-07-31,10.44,10.6,10.21,10.22,18074,0
2014-08-01,10.22,10.558,9.86,9.96,19881,0
2014-08-04,10.14,10.3,9.73,9.87,30362,0
2014-08-05,9.77,9.99,9.39,9.79,47288,0
2014-08-06,9.67,10.93,9.63,10.68,82845,0
2014-08-07,10.48,11.17,10.35,10.94,49082,0
2014-08-08,10.67,10.87,10.02,10.22,39389,0
2014-08-11,10.01,10.22,9.68,10.09,44051,0
2014-08-12,10.5,10.98,10.15,10.52,45128,0
2014-08-13,10.52,10.93,10.51,10.52,15031,0
2014-08-14,10.52,11.5,10.32,11.17,41955,0
2014-08-15,11.6,11.837,11.241,11.39,19521,0
2014-08-18,11.49,12,11.49,11.76,44170,0
2014-08-19,11.78,11.89,11.462,11.79,25505,0
2014-08-20,11.7,11.89,11.57,11.69,20765,0
2014-08-21,11.42,11.85,11.14,11.3,16717,0
2014-08-22,11.05,11.6,11.05,11.51,23789,0
2014-08-25,11.02,11.77,11,11.15,43224,0
2014-08-26,11.06,11.25,10.87,11.19,26401,0
2014-08-27,11.1,11.33,11,11.09,16947,0
2014-08-28,11,11.11,10.829,11.11,32217,0
2014-08-29,11.13,11.5,10.8,11.5,54015,0
2014-09-02,11.4,11.5,10.9,11.18,19809,0
2014-09-03,11,11.22,11,11.14,41259,0
2014-09-04,11.01,11.24,10.98,11.1,29850,0
2014-09-05,10.91,11.28,10.9,11.2,30897,0
2014-09-08,11,11.22,10.33,10.46,109399,0
2014-09-09,10.51,11,10.24,10.91,90886,0
2014-09-10,10.88,10.88,10.305,10.83,10888,0
2014-09-11,10.38,10.98,10.21,10.37,43932,0
2014-09-12,10.34,10.46,9.8,10,45673,0
2014-09-15,9.92,10,9.5,10,32205,0
2014-09-16,9.79,9.99,9.53,9.7,11948,0
2014-09-17,9.64,9.9,9.56,9.76,10337,0
2014-09-18,9.73,9.87,9.57,9.83,17164,0
2014-09-19,9.83,9.84,9.6,9.79,9286,0
2014-09-22,9.69,9.73,9.44,9.62,13278,0
2014-09-23,9.44,9.69,9.23,9.23,13146,0
2014-09-24,9.21,9.59,9.06,9.41,13002,0
2014-09-25,9.44,9.44,9.12,9.23,6584,0
2014-09-26,9.21,9.4199,9.05,9.11,8574,0
2014-09-29,9,9.19,9,9.16,11653,0
2014-09-30,9.02,9.25,9.02,9.25,13786,0
2014-10-01,9.17,9.84,9.17,9.73,38866,0
2014-10-02,9.58,9.99,9.5,9.84,26554,0
2014-10-03,9.93,10.1,9.93,10,8279,0
2014-10-06,9.81,10.03,9.57,9.85,14719,0
2014-10-07,10,10.09,9.89,9.9,25432,0
2014-10-08,9.83,10.1,9.78,9.99,9492,0
2014-10-09,9.87,9.87,9.57,9.66,7510,0
2014-10-10,9.6,10,9.6,9.89,17680,0
2014-10-13,9.8,10,9.622,9.69,43573,0
2014-10-14,9.76,9.867,9.66,9.8,57142,0
2014-10-15,9.8,9.8,9.55,9.63,28082,0
2014-10-16,9.51,9.73,9.51,9.66,12106,0
2014-10-17,9.7,9.877,9.7,9.81,42896,0
2014-10-20,9.68,9.9,9.68,9.9,2325,0
2014-10-21,9.9,10,9.81,9.98,12084,0
2014-10-22,9.98,10.09,9.9,10.06,16100,0
2014-10-23,10.07,11.5,10,11.5,22859,0
2014-10-24,11.27,11.75,11.12,11.68,10961,0
2014-10-27,11.66,11.66,10.871,11.59,25723,0
2014-10-28,11.38,11.49,10.743,11.13,28920,0
2014-10-29,11,11,10.54,10.65,12705,0
2014-10-30,10.77,11.2,10.61,10.95,8847,0
2014-10-31,11,11.49,10.51,11.36,24909,0
2014-11-03,10.66,11.18,10.65,10.67,18199,0
2014-11-04,10.67,10.67,10.281,10.39,15499,0
2014-11-05,10.4,10.644,10.02,10.04,22544,0
2014-11-06,9.97,10.49,9.74,10.05,13709,0
2014-11-07,10.02,10.49,9.69,10.45,13378,0
2014-11-10,10.45,10.92,10.04,10.54,24398,0
2014-11-11,10.5,10.53,9.7,10.2,22908,0
2014-11-12,10.15,10.7,9.8,10.7,38382,0
2014-11-13,10.7,10.74,10.447,10.7,17624,0
2014-11-14,11,11.4,10.85,11.4,48157,0
2014-11-17,11.28,11.73,11.21,11.73,18680,0
2014-11-18,11.57,12.6,11.36,12.6,38753,0
2014-11-19,11.98,12.6,11.62,11.8,20770,0
2014-11-20,11.8,12.24,11.741,12,29694,0
2014-11-21,11.98,12.07,11.94,12,7576,0
2014-11-24,11.92,12.38,11.92,12.175,12016,0
2014-11-25,12.2,12.5,12.07,12.5,50060,0
2014-11-26,12.51,15.48,12.28,14.82,195758,0
2014-11-28,14.1,15.35,14.1,15.05,127461,0
2014-12-01,15.7,15.7,13.2,13.43,117294,0
2014-12-02,13.25,14.09,13.25,13.92,35503,0
2014-12-03,13.91,14,13.1,13.48,74018,0
2014-12-04,12.311,13.29,12.28,12.64,68373,0
2014-12-05,12.7,14.11,12.318,14.11,131818,0
2014-12-08,14.1,14.28,13.03,14.28,99611,0
2014-12-09,14.1,16.5,14.1,16.5,291718,0
2014-12-10,16,17.33,15.684,15.99,182857,0
2014-12-11,16.36,16.8,15.67,16.105,219117,0
2014-12-12,16.23,16.24,15.55,15.55,117010,0
2014-12-15,15.61,15.74,14.64,14.64,101747,0
2014-12-16,14.86,15.17,14.23,14.79,61490,0
2014-12-17,14.75,15.25,14.56,15.1,48317,0
2014-12-18,14.99,15.59,14.72,15.58,79376,0
2014-12-19,15.32,15.87,15.32,15.51,28781,0
2014-12-22,15.51,15.64,15.08,15.24,48245,0
2014-12-23,15.1,15.15,13.89,14.53,40814,0
2014-12-24,14.36,15.01,14.36,14.75,8857,0
2014-12-26,14.66,15.37,14.66,14.97,36651,0
2014-12-29,14.99,15.75,14.85,15.63,86141,0
2014-12-30,15.18,15.742,15.09,15.47,47952,0
2014-12-31,15.4,15.901,14.64,14.81,118986,0
2015-01-02,15,15.394,14.67,14.71,40630,0
2015-01-05,15,18.25,14.91,17.16,180501,0
2015-01-06,17,18.22,16.82,17.23,210495,0
2015-01-07,17.42,18.49,16.6,17.2,142425,0
2015-01-08,17.25,18.09,17.23,17.76,101470,0
2015-01-09,17.66,18.69,17.56,18.34,157377,0
2015-01-12,18.5,20.61,18.374,20.42,341610,0
2015-01-13,20.8,21.66,19.81,21.01,208337,0
2015-01-14,20.82,23.725,20.26,23.03,361329,0
2015-01-15,23.1,23.8,19.52,19.81,295999,0
2015-01-16,19.7,20.98,19.61,19.98,133674,0
2015-01-20,19.93,20.41,19.01,19.85,187229,0
2015-01-21,19.94,21.64,19.87,21.6,202177,0
2015-01-22,20,21.705,20,20.61,177254,0
2015-01-23,20.49,21.14,20.35,20.59,146380,0
2015-01-26,20.52,20.97,20.01,20.6,116995,0
2015-01-27,20.14,21.25,20.14,20.86,123023,0
2015-01-28,21.01,22.45,20.86,21.39,204223,0
2015-01-29,21.5,21.79,20.23,21.05,186002,0
2015-01-30,21.06,21.5,20.51,21,130797,0
2015-02-02,21,21.65,20.229,21.1,167768,0
2015-02-03,21.2,21.26,19.5,19.99,184892,0
2015-02-04,19.52,19.9,19.331,19.62,99994,0
2015-02-05,19.71,20.592,19.62,20.35,110089,0
2015-02-06,20.22,20.58,19.51,19.74,122439,0
2015-02-09,19.2,20.095,18.82,18.86,63697,0
2015-02-10,18.89,19.37,18.59,18.76,85377,0
2015-02-11,19.58,20.04,18.7,19.49,132449,0
2015-02-12,19.6,20.17,19.37,20.01,84101,0
2015-02-13,20.48,20.75,19.6,19.83,121412,0
2015-02-17,19.76,20.26,19.304,20.09,123831,0
2015-02-18,20.21,20.25,19.56,19.79,59835,0
2015-02-19,19.65,20.75,19.63,19.73,96186,0
2015-02-20,19.68,20.16,19.04,19.27,39373,0
2015-02-23,19.25,21,19.25,20.99,166974,0
2015-02-24,21.09,21.345,20.082,20.45,84756,0
2015-02-25,20.36,21.91,20.176,21.65,122629,0
2015-02-26,21.7,23.33,21.53,22.91,309436,0
2015-02-27,22.95,23.44,22.76,23.24,185750,0
2015-03-02,23.22,23.24,21.78,23.06,290000,0
2015-03-03,22.79,23.45,22.24,22.87,133700,0
2015-03-04,22.73,23.13,21.06,22.8,224100,0
2015-03-05,22.59,24.99,22.59,22.85,237800,0
2015-03-06,22.72,24.94,22.72,24.62,249500,0
2015-03-09,24.98,25,23.6,24.21,125700,0
2015-03-10,24.3,24.61,23.27,24.26,115100,0
2015-03-11,24.65,26.61,24.01,26.06,440500,0
2015-03-12,26.25,26.5,25.25,26.04,328200,0
2015-03-13,25.8,26.23,24.56,25.25,169400,0
2015-03-16,24.88,25.9,24.24,25.4,267100,0
2015-03-17,25.45,25.79,25.04,25.66,132400,0
2015-03-18,25.5,25.66,24.61,25.05,140000,0
2015-03-19,25.21,27.97,25.12,27.55,242900,0
2015-03-20,27.83,28,26.58,27.27,182800,0
2015-03-23,27.37,27.46,26.24,26.81,131800,0
2015-03-24,26.74,27.1,26.5,26.64,110300,0
2015-03-25,26.67,27.36,23.39,24.97,360000,0
2015-03-26,24.6,24.76,22.79,24.62,208900,0
2015-03-27,24.65,25.37,24.01,25.09,99900,0
2015-03-30,25.18,25.65,24.41,25.17,133900,0
2015-03-31,25.05,25.98,23.97,24.32,71400,0
2015-04-01,24.32,24.44,22.84,23.53,84800,0
2015-04-02,23.62,23.62,22.51,22.86,98100,0
2015-04-06,34.4,35.5,31.83,33.61,2663500,0
2015-04-07,33.97,35.29,33.47,33.63,690414,0
2015-04-08,33.5,34.34,32.68,33.34,395600,0
2015-04-09,31.24,31.9,29,30.79,943604,0
2015-04-10,30.25,30.62,28.02,28.44,2138600,0
2015-04-13,29.24,30.05,28.89,29.03,881900,0
2015-04-14,29.68,30.3,28.07,28.4,535400,0
2015-04-15,28.7,29.1,27.54,27.85,318960,0
2015-04-16,28,28.81,27.36,27.68,333890,0
2015-04-17,27,27.46,26.05,26.97,416000,0
2015-04-20,26.96,27.34,25.94,26.62,353036,0
2015-04-21,26.67,27.92,26.57,27.59,384869,0
2015-04-22,26.9,27.22,25.71,26.15,378813,0
2015-04-23,27.17,27.17,25.52,26.37,443700,0
2015-04-24,26.8,26.9,26.01,26.09,225700,0
2015-04-27,25,27.5,24.86,25.73,801400,0
2015-04-28,26,26.19,24.11,25.58,385700,0
2015-04-29,25.27,26.29,24.9,24.99,230900,0
2015-04-30,25,25.9,24.72,25.05,248100,0
2015-05-01,25.43,25.49,23.64,24.59,207200,0
2015-05-04,24.41,24.63,23.14,24.27,341500,0
2015-05-05,24.69,25.36,23.35,24.7,501800,0
2015-05-06,25.37,28.728,25.36,27.56,749234,0
2015-05-07,27.68,28.6,27.03,28.33,389755,0
2015-05-08,28.49,29,28.22,28.61,341600,0
2015-05-11,28.54,29.12,27.89,28.87,163600,0
2015-05-12,28.64,28.96,27.99,28.29,168261,0
2015-05-13,28.12,28.28,27.01,28,247300,0
2015-05-14,27.91,28.07,26.82,27.1,175100,0
2015-05-15,27,27.13,25.91,26.54,125373,0
2015-05-18,26.45,27.83,26.04,27.67,139597,0
2015-05-19,27.44,27.94,26.58,27.34,183900,0
2015-05-20,27.21,28.68,26.63,27.88,139800,0
2015-05-21,28.37,28.37,26.01,26.66,193100,0
2015-05-22,27.86,27.99,26.3,26.43,250600,0
2015-05-26,26.48,27.87,26.14,26.93,334132,0
2015-05-27,27.2,27.88,26.21,27.77,222500,0
2015-05-28,27.55,30.759,27.55,29.18,438662,0
2015-05-29,29.54,29.75,28.06,28.74,195200,0
2015-06-01,28.8,30.8,28.02,29.94,420900,0
2015-06-02,30.5,31.624,29.33,30.89,280889,0
2015-06-03,31.31,31.44,29.43,29.74,261800,0
2015-06-04,29.71,30.35,28.97,29.73,179500,0
2015-06-05,29.43,30.9,29.43,30.85,127100,0
2015-06-08,30.68,31.35,30.68,31.05,181700,0
2015-06-09,31.19,31.44,30.09,30.94,137402,0
2015-06-10,30.63,30.94,30,30.06,88580,0
2015-06-11,30.07,30.56,28.622,30.25,216191,0
2015-06-12,29.95,30.15,29.2,29.37,97200,0
2015-06-15,29.71,32.99,29.28,32.33,347500,0
2015-06-16,32.33,32.33,29.42,30.57,396700,0
2015-06-17,30.56,31.45,29.62,30.78,246100,0
2015-06-18,30.99,31.38,30.2,31,148400,0
2015-06-19,31.21,31.88,30.91,31.41,213200,0
2015-06-22,31.52,33.93,31.52,33.25,360800,0
2015-06-23,34.2,34.22,31.85,32.12,212473,0
2015-06-24,32.19,32.59,30.6,30.9,160300,0
2015-06-25,31.25,31.25,28.86,30.26,384000,0
2015-06-26,30,31.34,28.91,29.12,348700,0
2015-06-29,28.44,28.98,26.76,26.83,353100,0
2015-06-30,26.91,27.435,25.88,27,363831,0
2015-07-01,27.3,27.83,26.02,26.24,218200,0
2015-07-02,26.38,26.57,26,26.51,169900,0
2015-07-06,26.28,27.6,26.28,27.28,142300,0
2015-07-07,27.23,27.46,25.81,26.7,238000,0
2015-07-08,26.01,26.18,25.02,25.23,409600,0
2015-07-09,25.56,26.25,25.2,25.3,176100,0
2015-07-10,25.5,27.33,25.5,27.15,249300,0
2015-07-13,27.47,28.65,27.1,27.82,192300,0
2015-07-14,27.66,28.89,27.2,27.98,121227,0
2015-07-15,28.8,29.13,27.31,27.96,357584,0
2015-07-16,28.36,28.45,27.5,27.97,337900,0
2015-07-17,27.83,27.86,27.03,27.57,113200,0
2015-07-20,27.49,27.75,26.95,27.06,254400,0
2015-07-21,26.87,28.05,26.5,27.75,472400,0
2015-07-22,27.53,29.44,27.06,28.61,325100,0
2015-07-23,28.5,29.44,27.97,28.31,233700,0
2015-07-24,28,28.54,26.55,26.74,261300,0
2015-07-27,26.39,27,25.13,25.99,266600,0
2015-07-28,26.07,27.5,25.3,26.18,307600,0
2015-07-29,26.22,26.32,25.27,25.78,188000,0
2015-07-30,25.75,25.84,24.74,25.46,138300,0
2015-07-31,25.5,26.71,25.3,25.75,234100,0
2015-08-03,26,26.87,25.49,26.47,196951,0
2015-08-04,26.61,26.9,26,26.29,178600,0
2015-08-05,27.08,27.25,26,26.1,304900,0
2015-08-06,26.3,26.4,24.03,24.74,290097,0
2015-08-07,25.22,25.35,23.01,23.64,357500,0
2015-08-10,24.39,25,23.5,23.94,427500,0
2015-08-11,23.46,24.96,23.33,24.7,350425,0
2015-08-12,24.27,26.7,24.08,26.61,352800,0
2015-08-13,26.5,27.11,25.24,25.38,319800,0
2015-08-14,25.87,26.4,24.69,25.53,228800,0
2015-08-17,25.63,28.44,25.33,28.32,403700,0
2015-08-18,28.15,28.42,26.07,26.63,321000,0
2015-08-19,26.4,27.11,25.79,26.21,181300,0
2015-08-20,25.97,27.9,25.61,26,205300,0
2015-08-21,25.65,26.26,24.44,25.19,195200,0
2015-08-24,23.23,25.1,22.04,23.7,212218,0
2015-08-25,25.49,25.49,23.51,23.6,210600,0
2015-08-26,23.93,24.99,22.65,24.61,240200,0
2015-08-27,23.55,26.61,23.5,25.23,323200,0
2015-08-28,25,26.19,24.35,25.77,261500,0
2015-08-31,26.02,26.95,25.12,26.79,297700,0
2015-09-01,25.88,28,25.58,26.41,345300,0
2015-09-02,27,27.45,26.04,27.38,186700,0
2015-09-03,27.33,28.14,25.35,25.43,235700,0
2015-09-04,25.05,26.11,24.6,25.59,107500,0
2015-09-08,26.24,27.36,25.62,27.17,236500,0
2015-09-09,27.5,27.89,26.32,26.59,184300,0
2015-09-10,26.41,27.5,26.246,26.72,190904,0
2015-09-11,26.67,27.7,26.24,27.5,144700,0
2015-09-14,27.38,28.07,26.88,27.45,92800,0
2015-09-15,27.69,28.23,27.17,28.14,194700,0
2015-09-16,28.14,28.85,26.2,28.85,398800,0
2015-09-17,28.7,32.02,28.18,31.5,410400,0
2015-09-18,32.5,34.85,31.75,33.41,1029100,0
2015-09-21,36.3,36.38,27.74,29.09,2720100,0
2015-09-22,28.64,29.99,27.05,27.58,427600,0
2015-09-23,27.5,28.99,26.87,27.52,292200,0
2015-09-24,27.48,27.65,25.32,26.5,255242,0
2015-09-25,26.82,27.58,24.22,24.5,455100,0
2015-09-28,24.48,24.5,21.54,21.96,359157,0
2015-09-29,21.62,22.7,18.51,18.99,497700,0
2015-09-30,19.23,20.68,19.23,20.45,472400,0
2015-10-01,20.86,21.45,20.02,20.92,358000,0
2015-10-02,20.41,21.6,19.6,20.9,267700,0
2015-10-05,21.93,22.93,20.62,21.57,470974,0
2015-10-06,21.18,21.27,19.35,20.67,287100,0
2015-10-07,20.44,21.16,19.6,20.01,268300,0
2015-10-08,19.85,20.03,18.65,19.58,277200,0
2015-10-09,19.49,20.17,19.15,19.56,282000,0
2015-10-12,19.64,20.35,19.03,20.12,273694,0
2015-10-13,19.8,20.82,18.94,19.08,239900,0
2015-10-14,19,19.92,18.37,18.95,300500,0
2015-10-15,18.86,20.38,18.74,20.16,396800,0
2015-10-16,20.49,20.78,19.02,19.27,221400,0
2015-10-19,18.78,20.28,17.79,18.86,439200,0
2015-10-20,18.79,18.94,17.7,17.78,181424,0
2015-10-21,17.84,17.96,16.37,17.24,372500,0
2015-10-22,16.99,18.23,16.54,17.2,338000,0
2015-10-23,17.61,18.57,17.41,17.96,273700,0
2015-10-26,17.74,18.24,17.19,17.39,194500,0
2015-10-27,17.77,18.55,17.72,18.45,345900,0
2015-10-28,18.22,18.65,17.6,18.42,413000,0
2015-10-29,18.42,18.77,17.6,17.86,221100,0
2015-10-30,17.89,17.98,17.19,17.73,184000,0
2015-11-02,18.01,19.42,17.283,18.78,246394,0
2015-11-03,18.69,19.23,18.29,19.03,230900,0
2015-11-04,19.07,20.68,19.02,20.59,339117,0
2015-11-05,20.2,20.39,18.26,18.5,538800,0
2015-11-06,18.27,18.8,17.85,18.51,126300,0
2015-11-09,18.32,18.85,18.09,18.6,129486,0
2015-11-10,18.43,19.78,18.17,19.54,264600,0
2015-11-11,19.62,21.4,19.54,20.57,393900,0
2015-11-12,20.4,20.54,18.6,18.97,284700,0
2015-11-13,18.82,19.31,18.32,18.85,181600,0
2015-11-16,18.54,18.84,17.14,17.45,374800,0
2015-11-17,17.61,18.16,17.18,17.67,142200,0
2015-11-18,17.79,18.39,17.4,18.12,253000,0
2015-11-19,18.2,18.31,17.72,18.14,177600,0
2015-11-20,18.2,18.94,17.87,18.41,221800,0
2015-11-23,18.64,19.37,18.12,19.26,340100,0
2015-11-24,19.34,20.44,19.09,20.27,378300,0
2015-11-25,20.4,22.49,20.4,21.57,436200,0
2015-11-27,21.75,22.79,21.57,22.5,201900,0
2015-11-30,21.22,22,18.46,18.78,1553200,0
2015-12-01,19.93,20,19.33,19.8,646197,0
2015-12-02,20,20.22,19.37,19.91,273776,0
2015-12-03,19.78,19.88,18.89,19.05,296749,0
2015-12-04,19.15,19.38,18.55,18.69,215200,0
2015-12-07,18.05,18.15,17.61,17.84,471800,0
2015-12-08,17.5,18.22,17.5,17.92,293655,0
2015-12-09,17.81,18.26,17.8,18,272600,0
2015-12-10,18,18.05,17.53,17.94,216400,0
2015-12-11,17.82,18,17.5,17.56,198700,0
2015-12-14,17.54,17.78,15.59,15.97,448433,0
2015-12-15,16.41,18,16.3,17.62,443400,0
2015-12-16,17.78,17.78,16.6,17.33,416700,0
2015-12-17,17.31,18.2,17,17.4,387000,0
2015-12-18,16,17.1,15.86,16,1345000,0
2015-12-21,16.42,17.45,16.09,17.09,453800,0
2015-12-22,17.07,17.18,16.341,16.55,322473,0
2015-12-23,16.69,16.99,16.49,16.93,329200,0
2015-12-24,16.9,17.33,16.43,16.56,233651,0
2015-12-28,16.51,16.57,15.05,15.53,672526,0
2015-12-29,15.75,15.789,15.26,15.48,264907,0
2015-12-30,15.42,16.21,15.34,16.12,348836,0
2015-12-31,15.9,16.73,15.71,16.54,312630,0
2016-01-04,16.34,16.34,15.25,15.81,448897,0
2016-01-05,15.99,16.61,15.71,16.17,274308,0
2016-01-06,15.82,16.17,14.52,14.91,412045,0
2016-01-07,16.74,17.77,15.88,17.28,2302245,0
2016-01-08,18.05,19.402,17.83,18.19,799464,0
2016-01-11,17.94,18.24,16.14,16.58,873430,0
2016-01-12,17,17.45,15.53,16.35,409825,0
2016-01-13,16.5,16.61,14.44,14.66,578619,0
2016-01-14,14.52,15.83,13.27,15.83,543941,0
2016-01-15,14.36,15.93,14.36,15.9,398254,0
2016-01-19,15.87,16.6,14.62,14.75,702000,0
2016-01-20,14.48,15.7991,13.98,15.48,345826,0
2016-01-21,15.19,17.0086,15.18,16.33,462241,0
2016-01-22,16.62,17.5,16.46,16.86,368092,0
2016-01-25,16.72,17.78,16.525,17.39,284956,0
2016-01-26,17.51,17.545,16.54,17.26,158134,0
2016-01-27,17.39,18.1,16.765,18.04,329873,0
2016-01-28,18.01,18.9585,17.57,18.21,707452,0
2016-01-29,18.19,19.03,17.525,18.19,203311,0
2016-02-01,18.06,18.795,17.28,18.06,316356,0
2016-02-02,17.89,18.1,16.95,17.4,263400,0
2016-02-03,17.48,17.48,16.26,17,236396,0
2016-02-04,16.97,17.87,16.48,16.57,215106,0
2016-02-05,16.5,16.52,15.47,15.49,247174,0
2016-02-08,15.15,15.15,13.98,14.11,276984,0
2016-02-09,13.88,14.67,13.46,13.83,149872,0
2016-02-10,14.05,14.95,13.69,13.99,248281,0
2016-02-11,13.65,14.93,13.51,14.25,230643,0
2016-02-12,14.48,14.94,13.9,14.38,123071,0
2016-02-16,14.57,15.51,14.46,14.77,170567,0
2016-02-17,14.92,15.76,14.64,15.65,219646,0
2016-02-18,15.63,15.95,14.826,15.07,137912,0
2016-02-19,15.01,15.58,14.46,15.54,131602,0
2016-02-22,15.8,16.4,15.27,15.5,174918,0
2016-02-23,15.43,15.72,14.87,14.89,170408,0
2016-02-24,15,15.49,13.945,15.05,356968,0
2016-02-25,15.09,15.65,14.78,15.2,160516,0
2016-02-26,15.4,15.75,14.4,14.67,151757,0
2016-02-29,14.48,14.99,13.93,14.03,380971,0
2016-03-01,14.09,14.83,13.96,14.71,189162,0
2016-03-02,14.64,15.67,14.25,15.34,383287,0
2016-03-03,15.38,15.73,14.38,14.6,458401,0
2016-03-04,14.65,14.671,13.96,14.0348,321102,0
2016-03-07,14.02,15.24,13.945,14.72,324733,0
2016-03-08,14.57,15.08,13.81,13.82,557043,0
2016-03-09,14.02,14.14,12.7208,12.82,748466,0
2016-03-10,13,13.98,12.97,13.06,302190,0
2016-03-11,13.06,13.44,12.78,13.22,381316,0
2016-03-14,13.12,13.3119,12.88,13.13,241363,0
2016-03-15,12.95,13.2,11.78,11.8,506842,0
2016-03-16,11.68,12.16,11.1699,11.42,509346,0
2016-03-17,11.33,11.67,10.61,11.14,396891,0
2016-03-18,11.15,11.91,10.6686,11.84,533920,0
2016-03-21,11.72,12.3464,11.64,11.99,322082,0
2016-03-22,11.87,12.81,11.87,12.7,326712,0
2016-03-23,12.56,12.9,11.41,11.86,611287,0
2016-03-24,11.86,12.37,11.4363,11.95,221160,0
2016-03-28,12.01,12.01,11.28,11.48,183717,0
2016-03-29,11.45,11.99,11.02,11.89,181296,0
2016-03-30,11.98,12.62,11.685,11.76,204397,0
2016-03-31,11.71,12.4399,11.67,11.88,228395,0
2016-04-01,11.85,12.75,11.75,12.75,153506,0
2016-04-04,12.83,13.8,12.75,13.3,229312,0
2016-04-05,13.06,14.66,12.7,14.57,351978,0
2016-04-06,14.68,15,13.98,14.21,729517,0
2016-04-07,14.16,14.49,13.5,14,438197,0
2016-04-08,14.21,14.31,13.31,13.65,385149,0
2016-04-11,13.82,13.94,12.82,12.86,187728,0
2016-04-12,12.87,13.2,12.57,13.11,178771,0
2016-04-13,13.29,13.29,12.39,12.79,279547,0
2016-04-14,12.8,13.23,12.52,13.02,140294,0
2016-04-15,13.08,13.19,12.75,13.03,133270,0
2016-04-18,12.97,13.29,12.55,13.23,201016,0
2016-04-19,13.43,13.43,12.64,12.74,160928,0
2016-04-20,12.84,13.2299,12.64,12.89,149546,0
2016-04-21,12.79,14.88,12.6425,14.45,273981,0
2016-04-22,14.49,14.76,13.91,14.47,261689,0
2016-04-25,14.47,14.64,14.21,14.34,159961,0
2016-04-26,14.27,14.44,13.69,13.98,189947,0
2016-04-27,13.8,14.09,13.475,13.56,101420,0
2016-04-28,13.55,13.85,13.11,13.32,75977,0
2016-04-29,13.32,13.45,12.75,12.93,108789,0
2016-05-02,12.97,13.11,12.61,12.98,78491,0
2016-05-03,12.94,13.5384,12.833,13.39,138675,0
2016-05-04,13.22,13.23,11.75,12.17,448743,0
2016-05-05,12.29,12.56,11.9101,12.11,211982,0
2016-05-06,12.01,12.32,11.85,12.07,168134,0
2016-05-09,12.21,13.17,12.21,12.96,123790,0
2016-05-10,13.11,13.17,12.5,12.9,81706,0
2016-05-11,12.92,12.92,12.26,12.33,144411,0
2016-05-12,12.44,12.44,11.59,11.71,144853,0
2016-05-13,11.69,12.455,11.5301,12.21,86887,0
2016-05-16,12.35,12.79,12.015,12.72,75115,0
2016-05-17,12.71,13.1,12.63,12.68,75444,0
2016-05-18,12.66,13.05,12.23,12.68,190936,0
2016-05-19,12.61,12.965,11.78,12.06,374247,0
2016-05-20,12.11,12.31,11.88,12.03,145512,0
2016-05-23,12.06,12.59,11.8101,12.12,148304,0
2016-05-24,12.28,12.59,12.02,12.39,132703,0
2016-05-25,12.47,12.89,12.35,12.6,243840,0
2016-05-26,12.45,12.504,12.1,12.27,227589,0
2016-05-27,12.35,12.62,11.85,11.99,283309,0
2016-05-31,12.24,13.82,12.01,13.545,518181,0
2016-06-01,13.78,13.79,13,13.41,326322,0
2016-06-02,13.39,14.31,13.39,13.99,342779,0
2016-06-03,13.78,14.26,13.155,14,335924,0
2016-06-06,14,14.16,13.56,14.02,504313,0
2016-06-07,13.88,14.59,13.71,14.3,250381,0
2016-06-08,14.33,14.33,12.73,12.75,439168,0
2016-06-09,12.72,12.92,12.01,12.14,261280,0
2016-06-10,12,12.199,11.575,11.81,333190,0
2016-06-13,11.77,12,9.7,9.91,867159,0
2016-06-14,9.81,10.1,8.735,9.32,1154251,0
2016-06-15,9.43,9.52,9.23,9.34,315513,0
2016-06-16,9.28,9.39,8.92,9.05,531440,0
2016-06-17,8.99,9.15,8.56,8.57,345633,0
2016-06-20,8.62,8.739,7.97,8.21,706730,0
2016-06-21,8.31,8.32,7.65,7.88,427670,0
2016-06-22,7.91,8.27,7.58,7.7,312345,0
2016-06-23,7.69,7.99,7.615,7.74,456556,0
2016-06-24,7.49,7.75,7.2407,7.39,422986,0
2016-06-27,7.38,7.56,6.75,6.94,598834,0
2016-06-28,7.06,7.49,7.02,7.37,187950,0
2016-06-29,7.37,7.47,6.93,7.06,267844,0
2016-06-30,7.1,7.41,6.95,7.36,202831,0
2016-07-01,7.41,7.79,7.37,7.72,210988,0
2016-07-05,7.69,7.698,7.4,7.6,217516,0
2016-07-06,7.51,7.86,7.51,7.67,212995,0
2016-07-07,7.71,7.89,7.57,7.77,167637,0
2016-07-08,7.8,7.95,7.64,7.85,188725,0
2016-07-11,7.89,8.13,7.7601,7.85,162245,0
2016-07-12,7.82,8.15,7.78,7.94,184477,0
2016-07-13,7.94,8.24,7.62,7.72,213088,0
2016-07-14,7.74,7.9,7.34,7.35,244260,0
2016-07-15,7.34,7.66,7.34,7.49,309177,0
2016-07-18,7.54,7.769,7.38,7.59,92027,0
2016-07-19,7.57,7.68,7.05,7.12,252566,0
2016-07-20,7.14,7.28,7.05,7.13,166115,0
2016-07-21,7.19,7.57,7.165,7.37,216296,0
2016-07-22,7.37,7.4876,7.1639,7.17,124486,0
2016-07-25,7.17,7.1899,7.03,7.03,108702,0
2016-07-26,7.02,7.18,6.96,7,194292,0
2016-07-27,7.05,7.35,6.68,7.14,493541,0
2016-07-28,7.15,7.33,6.91,7.28,277757,0
2016-07-29,7.26,7.38,6.96,7.27,137279,0
2016-08-01,7.27,7.48,7.26,7.37,167531,0
2016-08-02,7.36,8.2,7.33,8,799787,0
2016-08-03,8,8.04,7.73,7.97,211902,0
2016-08-04,8.17,8.36,8.1,8.16,265236,0
2016-08-05,8.17,8.73,8.12,8.71,237117,0
2016-08-08,8.69,8.69,8.2,8.25,177957,0
2016-08-09,8.27,8.37,8.01,8.37,138311,0
2016-08-10,8.38,8.49,8.02,8.3,209856,0
2016-08-11,8.39,8.45,8.06,8.23,95256,0
2016-08-12,8.27,8.6,8.07,8.58,165624,0
2016-08-15,8.57,9.41,8.57,9.28,345431,0
2016-08-16,9.31,9.7229,8.79,8.82,301169,0
2016-08-17,8.82,8.9199,8.375,8.41,219474,0
2016-08-18,8.36,8.57,8.301,8.36,92783,0
2016-08-19,8.28,8.76,8.04,8.21,124633,0
2016-08-22,8.21,8.96,8.18,8.88,360806,0
2016-08-23,9.03,9.03,8.35,8.44,376683,0
2016-08-24,8.41,8.725,8.15,8.25,233223,0
2016-08-25,8.31,8.52,8.05,8.22,300186,0
2016-08-26,8.06,8.595,7.92,8.49,332997,0
2016-08-29,8.5,8.5,8.23,8.35,116039,0
2016-08-30,8.32,8.45,8.21,8.28,115699,0
2016-08-31,8.17,8.25,7.8,7.84,332716,0
2016-09-01,7.8,8.01,7.52,7.7,311904,0
2016-09-02,7.65,7.83,7.5,7.7,138483,0
2016-09-06,7.75,8.11,7.71,8.08,128935,0
2016-09-07,8.11,8.23,8.0287,8.18,85523,0
2016-09-08,8.16,8.5595,8.02,8.36,209872,0
2016-09-09,8.25,8.455,8.16,8.17,145271,0
2016-09-12,8.07,8.33,8.02,8.23,106989,0
2016-09-13,8.14,8.27,7.78,7.98,153458,0
2016-09-14,8.02,8.195,7.81,7.9,134356,0
2016-09-15,7.92,7.98,7.71,7.9,184628,0
2016-09-16,7.71,7.95,7.62,7.86,121268,0
2016-09-19,7.89,8.1433,7.75,7.77,156693,0
2016-09-20,7.83,8.12,7.64,7.92,294842,0
2016-09-21,7.93,8.03,7.58,7.75,284219,0
2016-09-22,7.8,7.86,7.59,7.63,263914,0
2016-09-23,7.51,8.19,7.51,8.06,252023,0
2016-09-26,7.96,8.24,7.91,7.99,158019,0
2016-09-27,7.96,8.33,7.9,8.18,179015,0
2016-09-28,8.2,8.38,8.11,8.31,171458,0
2016-09-29,8.24,8.27,7.52,7.56,310190,0
2016-09-30,7.55,7.72,7.27,7.67,183667,0
2016-10-03,7.62,7.8399,7.37,7.58,106491,0
2016-10-04,7.56,7.77,7.5,7.65,111659,0
2016-10-05,7.62,8.06,7.62,7.91,151838,0
2016-10-06,8,8,7.51,7.55,126439,0
2016-10-07,7.56,7.6,7.301,7.58,94237,0
2016-10-10,7.65,7.86,7.65,7.74,85655,0
2016-10-11,7.63,7.72,7.44,7.48,155039,0
2016-10-12,7.46,7.64,7.1,7.13,155959,0
2016-10-13,7.09,7.15,6.9701,7.02,140919,0
2016-10-14,7.05,7.18,6.8678,6.97,207947,0
2016-10-17,6.98,7.27,6.7168,7.18,168230,0
2016-10-18,7.31,7.38,7.01,7.25,133372,0
2016-10-19,7.24,7.24,7.0301,7.2,69414,0
2016-10-20,7.21,7.36,7.14,7.34,115943,0
2016-10-21,7.34,7.34,7.09,7.2,128005,0
2016-10-24,7.23,7.39,7.01,7.05,101828,0
2016-10-25,7.02,7.07,6.74,6.97,127056,0
2016-10-26,6.95,7.04,6.84,6.98,82932,0
2016-10-27,7.02,7.16,6.75,6.77,163346,0
2016-10-28,6.75,7.05,6.63,6.91,174284,0
2016-10-31,6.93,7.05,6.765,6.79,117061,0
2016-11-01,6.83,7.4,6.73,7.29,952671,0
2016-11-02,7.29,7.55,6.83,6.91,1045358,0
2016-11-03,6.91,7.16,6.65,6.68,465924,0
2016-11-04,6.68,7.15,6.65,7.07,255633,0
2016-11-07,7.15,7.15,6.88,6.91,345255,0
2016-11-08,6.87,7.19,6.67,6.76,165378,0
2016-11-09,7.09,7.58,7.09,7.29,299228,0
2016-11-10,7.42,7.76,7.36,7.74,232241,0
2016-11-11,7.69,8.17,7.69,8.14,167452,0
2016-11-14,8,8.32,7.2527,8.3,203960,0
2016-11-15,8.2,8.2,7.59,7.73,320837,0
2016-11-16,7.46,7.68,6.94,7.02,487198,0
2016-11-17,7.12,7.16,7,7.07,128232,0
2016-11-18,7.07,7.19,7.015,7.12,79372,0
2016-11-21,7.04,7.27,7.04,7.13,135998,0
2016-11-22,7.05,7.18,6.61,6.67,662005,0
2016-11-23,6.54,6.7,6.41,6.69,207757,0
2016-11-25,6.73,6.9,6.66,6.84,56616,0
2016-11-28,6.79,6.97,6.56,6.64,198819,0
2016-11-29,6.61,6.73,6.38,6.4,440761,0
2016-11-30,6.4,6.54,6.14,6.28,383350,0
2016-12-01,6.31,6.48,5.99,5.99,218698,0
2016-12-02,6.01,6.1,5.67,5.68,636610,0
2016-12-05,5.98,6.09,5.45,5.68,651455,0
2016-12-06,5.7,5.981,5.58,5.87,536387,0
2016-12-07,5.8,5.94,5.6329,5.83,419369,0
2016-12-08,5.78,6.22,5.76,6.19,716405,0
2016-12-09,6.23,6.43,6.04,6.08,236042,0
2016-12-12,6.03,6.08,5.665,5.69,213058,0
2016-12-13,5.7,6,5.63,5.79,472721,0
2016-12-14,5.75,5.98,5.51,5.76,536641,0
2016-12-15,5.74,5.84,5.59,5.62,396234,0
2016-12-16,5.52,5.88,5.52,5.88,690204,0
2016-12-19,5.89,6.32,5.89,6.06,300131,0
2016-12-20,6.06,6.09,5.8,5.88,173303,0
2016-12-21,5.86,6,5.68,5.71,187415,0
2016-12-22,5.66,5.75,5.58,5.66,144314,0
2016-12-23,5.67,5.97,5.59,5.91,171949,0
2016-12-27,5.89,6.04,5.7501,5.8,110722,0
2016-12-28,5.72,5.8326,5.535,5.62,214410,0
2016-12-29,5.62,5.7,5.5,5.69,179700,0
2016-12-30,5.68,5.84,5.5584,5.6,152614,0
2017-01-03,5.64,5.96,5.6,5.87,307955,0
2017-01-04,5.89,6.05,5.88,6,162616,0
2017-01-05,6.04,6.06,5.9,6.01,135730,0
2017-01-06,6,6.15,5.91,5.91,159281,0
2017-01-09,5.97,6,5.81,5.9,93599,0
2017-01-10,5.94,6.14,5.87,6.08,115518,0
2017-01-11,6.1,6.164,5.86,5.94,163916,0
2017-01-12,5.91,6,5.68,5.92,110664,0
2017-01-13,5.93,6.06,5.8101,5.98,160899,0
2017-01-17,5.94,5.95,5.7577,5.88,110763,0
2017-01-18,5.91,5.96,5.74,5.76,75378,0
2017-01-19,5.78,5.82,5.48,5.5,214261,0
2017-01-20,5.54,5.6392,5.46,5.48,130912,0
2017-01-23,5.45,5.51,5.3,5.31,100013,0
2017-01-24,5.3,5.35,5.25,5.26,101881,0
2017-01-25,5.35,5.47,5.29,5.37,69701,0
2017-01-26,5.38,5.65,5.3,5.42,126563,0
2017-01-27,5.41,5.55,5.35,5.37,108806,0
2017-01-30,5.64,5.75,5.43,5.51,578293,0
2017-01-31,5.47,5.62,5.37,5.53,257824,0
2017-02-01,5.58,5.81,5.565,5.72,522118,0
2017-02-02,5.7,6.02,5.66,6,235137,0
2017-02-03,6.02,6.42,5.94,6.36,452851,0
2017-02-06,6.33,6.44,6.2,6.37,266660,0
2017-02-07,6.36,6.66,6.28,6.58,381085,0
2017-02-08,6.59,6.65,6.37,6.45,151325,0
2017-02-09,6.45,6.69,6.42,6.55,161623,0
2017-02-10,6.61,7.04,6.6,6.94,215194,0
2017-02-13,7.01,7.09,6.46,6.53,246812,0
2017-02-14,6.53,6.62,6.35,6.58,205122,0
2017-02-15,6.56,6.66,6.35,6.63,147469,0
2017-02-16,6.56,6.65,6.23,6.33,177454,0
2017-02-17,6.32,6.44,6.26,6.31,87695,0
2017-02-21,6.29,6.41,6.04,6.1,185668,0
2017-02-22,6.05,6.43,6,6.05,131306,0
2017-02-23,6.05,6.21,5.7993,5.85,173152,0
2017-02-24,5.8,5.91,5.71,5.75,122585,0
2017-02-27,5.71,6.17,5.71,6.14,188705,0
2017-02-28,6.11,6.49,5.99,6.37,139834,0
2017-03-01,6.48,6.48,6.35,6.45,144452,0
2017-03-02,6.42,6.8526,6.4,6.41,199468,0
2017-03-03,6.4,6.6,6.35,6.39,129365,0
2017-03-06,6.33,6.4,5.97,6.1,152527,0
2017-03-07,6.07,6.28,5.83,5.92,241738,0
2017-03-08,6,6.32,5.9,6.29,213611,0
2017-03-09,6.26,6.43,6.23,6.25,106713,0
2017-03-10,6.26,6.4,6.08,6.35,108969,0
2017-03-13,6.28,6.43,6.215,6.35,147621,0
2017-03-14,6.28,6.34,6.14,6.22,58644,0
2017-03-15,6.22,6.37,6.05,6.33,80339,0
2017-03-16,6.01,6.35,6.01,6.28,49735,0
2017-03-17,6.25,6.28,6.15,6.2,81599,0
2017-03-20,6.2,6.28,6.01,6.03,90515,0
2017-03-21,6.03,6.1099,5.68,5.79,253689,0
2017-03-22,5.73,5.89,5.5,5.66,348949,0
2017-03-23,5.66,5.94,5.59,5.68,186186,0
2017-03-24,5.7,5.84,5.6313,5.81,118734,0
2017-03-27,5.78,5.98,5.76,5.89,143780,0
2017-03-28,5.89,5.89,5.73,5.78,82869,0
2017-03-29,5.77,5.87,5.75,5.78,92437,0
2017-03-30,5.81,5.81,5.63,5.77,71463,0
2017-03-31,5.74,5.84,5.68,5.76,38340,0
2017-04-03,5.76,5.85,5.67,5.72,91054,0
2017-04-04,5.96,5.96,5.63,5.66,139058,0
2017-04-05,5.67,5.76,5.52,5.58,106833,0
2017-04-06,5.62,5.68,5.5,5.62,86910,0
2017-04-07,5.66,5.66,5.57,5.62,38270,0
2017-04-10,5.62,5.72,5.54,5.69,68783,0
2017-04-11,5.7,5.769,5.65,5.7,60936,0
2017-04-12,5.7,5.75,5.58,5.62,47173,0
2017-04-13,5.59,5.645,5.5,5.57,44005,0
2017-04-17,5.6,5.62,5.5,5.56,75291,0
2017-04-18,5.55,5.57,5.38,5.42,85857,0
2017-04-19,5.401,5.62,5.39,5.56,40267,0
2017-04-20,5.56,5.61,5.4,5.42,121742,0
2017-04-21,5.39,5.41,5.15,5.29,97279,0
2017-04-24,5.35,5.39,4.91,4.93,175949,0
2017-04-25,5.17,5.1901,5.0151,5.05,208884,0
2017-04-26,5.41,5.446,4.97,5.34,116529,0
2017-04-27,5.41,5.54,5.26,5.46,42709,0
2017-04-28,5.43,5.499,5.27,5.36,53633,0
2017-05-01,5.4,5.55,5.31,5.46,105698,0
2017-05-02,5.48,5.52,5.3,5.32,36063,0
2017-05-03,5.34,5.34,5.09,5.18,37715,0
2017-05-04,5.09,5.1914,5,5.08,37377,0
2017-05-05,5.13,5.13,5,5.05,45831,0
2017-05-08,5,5.11,4.72,4.83,81334,0
2017-05-09,4.75,4.98,4.75,4.82,124998,0
2017-05-10,4.82,4.97,4.8,4.94,53086,0
2017-05-11,4.95,4.9664,4.75,4.84,51825,0
2017-05-12,4.8,5.05,4.8,4.99,110968,0
2017-05-15,5.03,5.31,5.01,5.05,49355,0
2017-05-16,5.09,5.21,4.87,5.14,92957,0
2017-05-17,5.03,5.22,5,5.08,116039,0
2017-05-18,5.01,5.22,4.81,5.16,193575,0
2017-05-19,5.21,5.76,5.18,5.71,279087,0
2017-05-22,5.74,5.75,5.51,5.64,55909,0
2017-05-23,5.69,5.95,5.56,5.87,137901,0
2017-05-24,5.6,5.95,5.58,5.66,42604,0
2017-05-25,5.7,5.7,5.34,5.42,77936,0
2017-05-26,5.44,5.805,5.4118,5.59,65205,0
2017-05-30,5.61,5.73,5.42,5.53,49754,0
2017-05-31,5.54,5.59,5.48,5.54,56422,0
2017-06-01,5.55,5.6,5.46,5.53,81609,0
2017-06-02,5.5,5.55,5.41,5.48,71442,0
2017-06-05,5.49,5.5,5.2,5.31,54103,0
2017-06-06,5.46,5.53,5.16,5.17,254203,0
2017-06-07,5.19,5.42,5.08,5.24,107348,0
2017-06-08,5.24,5.42,5.1187,5.15,83372,0
2017-06-09,5.17,5.28,4.9001,5.13,68015,0
2017-06-12,5.09,5.3,5.09,5.21,55474,0
2017-06-13,5.25,5.53,5.25,5.41,102008,0
2017-06-14,5.39,5.65,5.15,5.34,127251,0
2017-06-15,5.34,5.42,5.0676,5.14,433869,0
2017-06-16,5.09,5.19,4.97,5,125514,0
2017-06-19,5.08,5.19,4.9,5.01,97602,0
2017-06-20,4.97,5.12,4.96,4.99,159754,0
2017-06-21,5.03,5.32,4.9535,5.32,208366,0
2017-06-22,5.35,6,5.329,5.88,211748,0
2017-06-23,5.89,6,5.79,5.92,181716,0
2017-06-26,5.95,6.13,5.84,5.96,277893,0
2017-06-27,5.98,6.05,5.75,5.78,60932,0
2017-06-28,5.78,6.07,5.77,5.98,129560,0
2017-06-29,6.08,6.17,5.85,6.1,214301,0
2017-06-30,6.17,6.28,5.93,6.19,177512,0
2017-07-03,6.29,6.4,6.19,6.4,51448,0
2017-07-05,6.4,6.48,6.17,6.2,159981,0
2017-07-06,6.22,6.32,6,6.15,65725,0
2017-07-07,6.08,6.43,6.08,6.36,95903,0
2017-07-10,6.4,6.98,6.1,6.46,193601,0
2017-07-11,6.5,6.8199,6.11,6.49,109167,0
2017-07-12,6.325,6.68,6.31,6.6,87835,0
2017-07-13,6.61,6.68,6.22,6.62,163040,0
2017-07-14,6.61,6.68,6.47,6.49,93246,0
2017-07-17,6.46,6.62,6.37,6.48,56671,0
2017-07-18,6.47,7.15,6.28,7.14,274661,0
2017-07-19,7.25,8.1,6.7989,7.8,477885,0
2017-07-20,7.8,8.359,7.5425,8.28,303890,0
2017-07-21,8.34,8.44,8.1181,8.19,186611,0
2017-07-24,8.12,9.1,7.9,8.97,396813,0
2017-07-25,9,9,8.25,8.77,313386,0
2017-07-26,8.82,9.1,8.53,8.59,169808,0
2017-07-27,8.64,8.64,7.69,7.95,294802,0
2017-07-28,7.86,8.18,7.69,8.09,76048,0
2017-07-31,8.09,8.09,7.7111,8.02,93341,0
2017-08-01,8.02,8.03,7.77,7.79,96444,0
2017-08-02,7.72,7.87,7.5,7.84,196922,0
2017-08-03,7.9,8.25,7.74,8.07,71106,0
2017-08-04,7.92,8.31,7.8275,8.12,73153,0
2017-08-07,8.14,8.355,8,8.09,71333,0
2017-08-08,8.01,8.39,7.82,8.36,148469,0
2017-08-09,8.36,8.82,8.19,8.67,125765,0
2017-08-10,8.62,8.75,8.16,8.35,177693,0
2017-08-11,8.3,8.56,8.23,8.5,91071,0
2017-08-14,8.62,9.15,8.4737,9.05,157559,0
2017-08-15,9.09,9.15,8.91,8.95,54964,0
2017-08-16,8.93,9,8.65,8.71,76395,0
2017-08-17,8.73,8.87,8.61,8.74,83284,0
2017-08-18,8.79,8.79,8.4,8.43,35910,0
2017-08-21,8.59,8.59,7.56,8.07,82621,0
2017-08-22,7.98,8.205,7.98,8.07,61331,0
2017-08-23,8,8.03,7.69,7.7,103898,0
2017-08-24,7.66,8.04,7.66,7.82,70290,0
2017-08-25,7.84,8.02,7.73,7.94,51538,0
2017-08-28,8.2,8.57,8.06,8.55,92276,0
2017-08-29,8.55,8.689,7.79,7.91,122432,0
2017-08-30,7.87,8.08,7.85,7.85,56437,0
2017-08-31,8.255,8.255,7.91,8.06,37683,0
2017-09-01,8,8.14,7.85,7.98,38778,0
2017-09-05,7.85,8.03,7.66,7.7,107176,0
2017-09-06,7.64,8.08,7.52,8.04,94140,0
2017-09-07,8.041,8.5,8.035,8.48,95807,0
2017-09-08,8.5,8.5,8.18,8.36,86014,0
2017-09-11,8.32,8.5,8.27,8.44,67923,0
2017-09-12,8.4,8.47,8.1,8.2,47821,0
2017-09-13,8.2,8.25,7.98,8.04,43845,0
2017-09-14,8.06,8.2,7.98,8.13,33755,0
2017-09-15,8.14,8.36,7.9675,8.24,49856,0
2017-09-18,8.24,8.48,8.24,8.47,72317,0
2017-09-19,8.36,8.47,8.14,8.16,50663,0
2017-09-20,8.27,8.6265,8.22,8.49,173521,0
2017-09-21,8.55,9.64,8.45,9.51,516068,0
2017-09-22,9.79,9.8052,8.76,9.58,282911,0
2017-09-25,9.6,9.8,8.85,9.1,168575,0
2017-09-26,9.01,9.35,8.7,8.8,147768,0
2017-09-27,8.99,9.29,8.6901,8.78,137329,0
2017-09-28,8.7,9.2,8.66,9.04,88063,0
2017-09-29,9.01,9.67,8.79,9.6,166680,0
2017-10-02,9.7,10.43,9.7,10.39,280381,0
2017-10-03,10.31,10.41,9.77,10.01,244978,0
2017-10-04,10.06,10.35,9.98,10.25,152600,0
2017-10-05,10.39,10.85,10.15,10.59,261004,0
2017-10-06,10.93,10.94,10.43,10.69,261499,0
2017-10-09,10.75,10.8,10.45,10.57,74756,0
2017-10-10,10.6,11.06,10.47,10.96,168475,0
2017-10-11,10.94,11.64,10.64,10.68,155904,0
2017-10-12,10.75,11.11,10.61,11.09,132529,0
2017-10-13,11.05,11.1145,10.65,10.71,119813,0
2017-10-16,10.85,12.25,10.6,11.98,663010,0
2017-10-17,12.19,12.19,11.5245,11.67,337562,0
2017-10-18,11.71,11.71,9.47,9.47,517043,0
2017-10-19,12.15,15.99,11.55,15.16,8531255,0
2017-10-20,16.75,19.34,16.05,19.27,9928598,0
2017-10-23,19.27,21.35,17.8,18.52,2963644,0
2017-10-24,18.43,19.49,17.35,18.78,1795181,0
2017-10-25,17.86,18.15,16.35,17,5774421,0
2017-10-26,16.73,16.76,14.988,15.7,1460692,0
2017-10-27,15.67,15.67,14.9,15.38,681098,0
2017-10-30,15.35,16.22,15.11,15.42,624082,0
2017-10-31,15.38,15.85,14.89,14.9,414431,0
2017-11-01,14.9,15.34,14.22,14.54,832185,0
2017-11-02,14.62,14.86,14.29,14.51,353887,0
2017-11-03,14.62,16.54,14.54,15.94,826106,0
2017-11-06,16,16,15.02,15.55,393254,0
2017-11-07,16.17,16.17,15.211,15.94,532242,0
2017-11-08,16.17,16.74,15.521,16.46,499601,0
2017-11-09,16.34,16.37,15.4,15.71,469919,0
2017-11-10,15.54,15.98,15.36,15.88,221505,0
