Date,Open,High,Low,Close,Volume,OpenInt
2013-12-12,117,120,108.36,114,825685,0
2013-12-13,112.8,118.08,112.8,117,137078,0
2013-12-16,117.96,118.2,114.48,116.28,46960,0
2013-12-17,118.2,118.2,114.96,115.92,9755,0
2013-12-18,115.32,115.68,112.44,115.08,25695,0
2013-12-19,114.6,116.16,111,112.8,45479,0
2013-12-20,112.8,114.96,112.56,112.56,127240,0
2013-12-23,112.8,116.76,111.6,116.4,67681,0
2013-12-24,116.88,122.16,116.76,120.6,13832,0
2013-12-26,121.2,121.2,117.48,119.76,22891,0
2013-12-27,121.2,121.44,115.8,119.88,57708,0
2013-12-30,118.92,118.92,116.04,117,26507,0
2013-12-31,117,120.6,117,120.6,20055,0
2014-01-02,119.4,120.6,116.4,116.64,55141,0
2014-01-03,116.64,117.36,114.48,116.52,35324,0
2014-01-06,118.32,118.8,116.76,116.76,125776,0
2014-01-07,117.6,120.48,117.12,117.6,224819,0
2014-01-08,118.2,120.6,117.12,119.52,51038,0
2014-01-09,122.28,122.28,117.6,118.32,40754,0
2014-01-10,119.88,119.88,117.36,118.8,15430,0
2014-01-13,120,120,117.6,117.84,42837,0
2014-01-14,118.8,118.92,116.52,117.6,107462,0
2014-01-15,117.96,122.88,117.96,122.88,102692,0
2014-01-16,123,128.04,121.32,126.96,98657,0
2014-01-17,127.56,127.56,123.36,124.2,26032,0
2014-01-21,128.76,128.76,124.08,125.28,17561,0
2014-01-22,125.28,125.28,121.44,123.36,26456,0
2014-01-23,121.92,123.24,117.72,118.8,61655,0
2014-01-24,120,120.12,115.2,115.8,64933,0
2014-01-27,121.32,121.68,115.2,117.24,88663,0
2014-01-28,117.96,119.88,116.4,119.52,14827,0
2014-01-29,119.4,119.76,116.64,118.32,7925,0
2014-01-30,118.32,119.52,116.76,117.96,13514,0
2014-01-31,117.84,120,116.88,117.84,15182,0
2014-02-03,118.08,119.4,114.6,114.72,36100,0
2014-02-04,115.32,119.28,111.6,119.04,25664,0
2014-02-05,118.8,119.88,117.6,117.84,18044,0
2014-02-06,117.84,119.16,115.68,116.4,65763,0
2014-02-07,116.88,118.2,116.4,116.76,8309,0
2014-02-10,116.4,117,116.4,116.76,8471,0
2014-02-11,117.72,117.72,115.92,116.88,14700,0
2014-02-12,117.12,117.36,114.12,116.4,12645,0
2014-02-13,115.44,117.12,114.24,116.4,7142,0
2014-02-14,115.44,116.4,112.92,115.08,23308,0
2014-02-18,117.6,117.6,113.88,114.72,8227,0
2014-02-19,114.6,114.6,111.72,111.72,29176,0
2014-02-20,111.6,112.44,109.92,111.6,12813,0
2014-02-21,112.44,113.76,110.4,111.96,117271,0
2014-02-24,111.96,112.56,111,111.12,10563,0
2014-02-25,110.4,111.84,109.08,109.92,14521,0
2014-02-26,110.64,113.4,110.28,112.8,19248,0
2014-02-27,112.8,114.72,112.8,113.4,136885,0
2014-02-28,113.16,115.68,112.8,113.4,48323,0
2014-03-03,112.2,113.28,110.88,112.8,36708,0
2014-03-04,113.28,118.68,112.56,115.56,84767,0
2014-03-05,116.28,117.6,116.28,116.52,108871,0
2014-03-06,121.08,121.08,116.52,118.08,404267,0
2014-03-07,119.04,122.4,117.24,121.92,156323,0
2014-03-10,121.92,122.4,119.28,120,54430,0
2014-03-11,119.4,121.44,116.76,120.24,495054,0
2014-03-12,118.8,119.52,117.12,118.2,130590,0
2014-03-13,117.96,120,114.48,115.08,57695,0
2014-03-14,115.8,116.4,111.24,111.6,117037,0
2014-03-17,111.6,116.04,111.48,115.68,75637,0
2014-03-18,115.08,117,115.08,117,83547,0
2014-03-19,117,117.84,115.92,117.84,72617,0
2014-03-20,117,117.6,113.88,117,42495,0
2014-03-21,116.76,119.16,116.4,118.08,84165,0
2014-03-24,117.72,119.64,116.4,119.04,125764,0
2014-03-25,119.16,120.72,118.08,118.2,98536,0
2014-03-26,118.56,119.16,116.04,117.84,47492,0
2014-03-27,118.32,120.36,117,118.2,75175,0
2014-03-28,118.68,119.88,117.36,118.68,96376,0
2014-03-31,118.92,121.44,118.56,121.32,1524898,0
2014-04-01,120.24,123.96,119.52,123,153236,0
2014-04-02,122.88,123,120.48,121.44,79719,0
2014-04-03,120.96,122.16,119.28,120.6,51389,0
2014-04-04,121.92,122.28,118.08,118.56,80394,0
2014-04-07,117.96,118.08,115.44,115.68,66454,0
2014-04-08,115.56,116.64,114.6,115.56,50116,0
2014-04-09,116.4,117.6,115.2,117.24,25423,0
2014-04-10,117,117.48,113.76,114.12,81870,0
2014-04-11,113.4,114.72,110.28,110.64,80641,0
2014-04-14,112.2,112.2,108.24,109.44,42613,0
2014-04-15,110.28,110.76,109.08,110.4,67612,0
2014-04-16,111.6,111.6,109.2,111.12,38065,0
2014-04-17,110.64,112.08,110.52,111.84,34677,0
2014-04-21,111.48,112.44,110.52,111.48,14784,0
2014-04-22,111.36,113.76,109.92,112.44,33051,0
2014-04-23,112.92,113.16,110.4,111.6,36127,0
2014-04-24,111.96,112.8,109.8,110.28,30953,0
2014-04-25,109.44,111,107.64,108.36,46707,0
2014-04-28,108.36,108.6,104.88,105.6,86697,0
2014-04-29,106.56,106.56,103.8,106.2,44984,0
2014-04-30,104.16,108.36,100.8,107.4,83021,0
2014-05-01,106.8,107.88,104.52,105.12,68993,0
2014-05-02,105.48,107.4,105.48,107.16,38271,0
2014-05-05,106.68,108.6,105.48,108.12,48967,0
2014-05-06,107.28,107.88,103.8,105.24,52051,0
2014-05-07,105.72,106.08,101.4,101.88,45749,0
2014-05-08,102.36,104.4,99.6,100.44,69622,0
2014-05-09,99.96,102.12,99.6,102.12,67727,0
2014-05-12,102.36,107.76,102.36,107.16,35260,0
2014-05-13,107.28,107.28,105.24,105.72,45000,0
2014-05-14,105.48,105.96,102.48,103.32,42140,0
2014-05-15,102.48,104.76,102.48,104.4,47260,0
2014-05-16,103.92,105.24,102.96,105.12,27996,0
2014-05-19,104.28,106.68,103.8,105.12,34885,0
2014-05-20,105.36,105.36,103.68,104.04,51408,0
2014-05-21,104.76,105.36,104.16,105.12,35922,0
2014-05-22,105.12,106.8,105.12,105.36,17537,0
2014-05-23,105.84,106.8,104.64,106.44,17245,0
2014-05-27,107.64,110.88,106.32,110.52,31110,0
2014-05-28,110.16,112.68,110.16,111.24,26712,0
2014-05-29,111.36,112.2,110.4,110.52,12633,0
2014-05-30,111,111.84,108.6,110.28,24145,0
2014-06-02,110.04,111.48,105.72,107.52,21457,0
2014-06-03,106.8,108.48,106.56,107.64,23857,0
2014-06-04,106.8,108.6,105.84,108,21527,0
2014-06-05,108.48,110.4,107.52,110.4,29182,0
2014-06-06,111.36,112.2,109.2,111.6,29077,0
2014-06-09,111.12,113.52,109.32,111.84,21183,0
2014-06-10,111,112.56,110.4,111.48,14692,0
2014-06-11,111.36,111.84,109.8,110.16,16651,0
2014-06-12,109.8,110.16,107.4,108.48,20850,0
2014-06-13,109.08,109.92,108.24,109.68,30432,0
2014-06-16,109.8,113.28,109.8,112.2,45612,0
2014-06-17,112.2,112.2,110.52,111.36,21905,0
2014-06-18,111.6,111.72,110.4,111.48,30901,0
2014-06-19,112.44,112.56,108.6,109.8,30336,0
2014-06-20,110.52,111,109.2,110.52,51486,0
2014-06-23,111,111,108,108.24,13416,0
2014-06-24,107.88,107.88,103.44,103.8,67454,0
2014-06-25,102.84,105.6,102.72,105.6,27294,0
2014-06-26,105.48,105.48,103.8,104.76,11745,0
2014-06-27,103.8,106.56,103.8,105.72,112520,0
2014-06-30,105.12,106.8,104.4,106.8,45351,0
2014-07-01,106.56,108.24,105.6,107.88,36759,0
2014-07-02,107.4,109.08,107.04,107.4,33650,0
2014-07-03,107.88,108.72,106.56,108.48,14343,0
2014-07-07,107.64,107.64,104.52,105.72,27907,0
2014-07-08,105.96,106.2,104.4,105,43503,0
2014-07-09,105.36,105.96,104.52,105.24,80059,0
2014-07-10,102.6,105.24,102.12,103.8,43644,0
2014-07-11,103.32,105.12,103.08,103.2,34021,0
2014-07-14,104.76,105.36,104.16,104.76,21834,0
2014-07-15,104.28,105.12,102.36,103.44,31270,0
2014-07-16,104.4,104.4,102.24,102.84,30524,0
2014-07-17,102.6,105.36,101.52,101.88,27623,0
2014-07-18,101.28,104.52,101.28,104.52,21638,0
2014-07-21,103.44,103.44,101.88,102.48,11231,0
2014-07-22,102.72,104.76,101.4,102.72,29421,0
2014-07-23,102.6,103.32,100.56,101.4,24376,0
2014-07-24,101.28,102.36,99.84,100.08,28111,0
2014-07-25,99.12,100.32,98.4,99.48,23834,0
2014-07-28,99.96,100.2,98.52,98.88,36432,0
2014-07-29,99.36,99.36,96.84,97.56,41800,0
2014-07-30,102.48,104.04,95.4,96,34928,0
2014-07-31,96.6,96.96,91.08,92.28,93695,0
2014-08-01,92.52,96,91.92,93.6,57456,0
2014-08-04,94.32,94.92,92.52,94.56,55218,0
2014-08-05,94.44,95.64,94.08,95.04,36015,0
2014-08-06,94.32,95.88,94.2,94.68,27113,0
2014-08-07,94.44,95.64,92.4,93,26426,0
2014-08-08,92.64,93.84,91.8,93.72,13966,0
2014-08-11,94.56,95.88,92.88,93.96,74811,0
2014-08-12,93.48,95.4,90.72,92.4,61165,0
2014-08-13,93.12,93.12,91.8,92.04,48593,0
2014-08-14,92.4,95.64,91.92,95.4,63735,0
2014-08-15,96.84,97.2,93.96,94.08,60446,0
2014-08-18,95.4,99.12,95.16,99.12,50256,0
2014-08-19,99.12,99.12,97.44,97.92,28854,0
2014-08-20,97.08,98.04,95.64,97.8,33230,0
2014-08-21,97.32,98.52,96,97.56,17322,0
2014-08-22,97.44,97.44,95.76,96,37185,0
2014-08-25,96,97.08,94.8,94.92,33710,0
2014-08-26,95.28,96.6,94.92,96.36,18180,0
2014-08-27,96.36,97.44,95.16,95.28,14291,0
2014-08-28,95.28,96.48,94.8,94.8,15718,0
2014-08-29,94.8,96,94.8,95.76,20279,0
2014-09-02,96.36,96.72,94.08,95.52,34028,0
2014-09-03,97.68,99.12,96.24,96.48,77722,0
2014-09-04,96.84,98.76,96.24,97.92,98431,0
2014-09-05,97.32,98.52,96.96,97.68,91184,0
2014-09-08,97.68,98.64,96.72,97.2,53111,0
2014-09-09,96.84,97.08,95.4,96.24,43328,0
2014-09-10,96.12,98.04,95.28,98.04,80653,0
2014-09-11,97.2,97.92,95.28,96.72,53055,0
2014-09-12,96.96,96.96,91.56,92.16,70109,0
2014-09-15,92.04,93,90,90.12,59179,0
2014-09-16,90.84,91.32,88.8,90.6,73984,0
2014-09-17,90.6,92.52,90.36,91.44,36576,0
2014-09-18,91.8,91.8,89.4,90.96,46874,0
2014-09-19,91.68,94.32,86.04,86.52,69959,0
2014-09-22,85.8,87.36,81.72,81.84,100401,0
2014-09-23,81.72,82.8,78.72,79.32,124568,0
2014-09-24,79.56,80.04,77.4,77.88,494910,0
2014-09-25,77.64,77.76,69,73.8,311208,0
2014-09-26,73.32,73.92,71.64,73.32,100671,0
2014-09-29,72.84,74.52,72.24,72.72,75438,0
2014-09-30,72.72,73.8,69.84,69.84,72196,0
2014-10-01,69.6,70.56,67.44,67.56,126243,0
2014-10-02,67.8,69.96,66.84,69.72,93946,0
2014-10-03,70.8,72.72,70.8,72,99947,0
2014-10-06,72,72.96,67.92,69.12,121512,0
2014-10-07,70.32,70.44,66.6,66.6,85715,0
2014-10-08,66.72,67.2,61.2,63.36,145227,0
2014-10-09,63.6,64.2,59.4,59.88,168798,0
2014-10-10,59.52,60.24,55.92,57.24,195769,0
2014-10-13,58.44,58.8,53.64,53.88,159453,0
2014-10-14,54.6,54.84,50.28,53.52,177921,0
2014-10-15,52.32,53.64,48,53.64,532470,0
2014-10-16,55.2,57.72,52.56,57.12,210633,0
2014-10-17,57.84,58.56,57,58.2,192707,0
2014-10-20,58.08,61.32,57.96,59.52,103058,0
2014-10-21,61.08,64.2,60.96,62.28,180481,0
2014-10-22,63.6,66.72,59.16,59.52,109509,0
2014-10-23,60,60.72,56.28,56.64,86167,0
2014-10-24,56.28,57.48,54.96,56.64,70611,0
2014-10-27,55.32,56.4,53.64,56.16,104816,0
2014-10-28,56.4,58.92,56.16,58.2,95285,0
2014-10-29,57.96,60.48,55.2,58.68,133867,0
2014-10-30,58.2,59.16,56.52,58.2,95248,0
2014-10-31,60,60.48,58.08,58.68,54542,0
2014-11-03,58.56,59.4,57.96,58.08,41730,0
2014-11-04,58.08,59.16,55.32,56.28,91490,0
2014-11-05,56.76,56.76,53.88,55.44,72830,0
2014-11-06,55.44,55.8,53.88,53.88,68511,0
2014-11-07,53.76,54.72,53.52,54.48,77501,0
2014-11-10,54.6,55.2,53.52,54.72,51267,0
2014-11-11,56.04,56.4,53.16,53.4,101030,0
2014-11-12,53.16,53.52,52.32,52.8,299761,0
2014-11-13,52.44,53.16,48.96,49.08,97723,0
2014-11-14,48.48,48.96,43.2,48.12,366694,0
2014-11-17,46.68,48.24,44.76,46.8,200559,0
2014-11-18,47.04,47.52,45,46.56,98107,0
2014-11-19,46.32,46.44,44.04,44.28,98486,0
2014-11-20,43.92,44.4,41.16,43.44,234960,0
2014-11-21,44.52,45.84,42.6,43.8,343967,0
2014-11-24,43.8,44.28,42.36,42.96,114695,0
2014-11-25,42.96,43.08,40.08,40.68,350007,0
2014-11-26,40.92,41.52,40.08,40.8,53662,0
2014-11-28,41.04,41.16,39.24,39.24,64882,0
2014-12-01,39.24,39.48,35.4,35.52,279030,0
2014-12-02,35.76,37.32,33.96,34.08,149135,0
2014-12-03,34.8,36.96,34.8,36.36,317721,0
2014-12-04,36.48,36.84,35.76,36.6,76991,0
2014-12-05,36.6,37.2,33.72,33.96,128810,0
2014-12-08,34.08,34.08,29.76,29.88,116380,0
2014-12-09,29.52,29.88,27.84,28.8,101419,0
2014-12-10,28.56,28.68,24.36,25.08,195254,0
2014-12-11,25.2,25.32,22.92,24.24,745299,0
2014-12-12,24.12,25.08,23.64,24.6,198694,0
2014-12-15,24.96,25.08,22.92,23.28,197422,0
2014-12-16,23.04,23.52,22.8,22.92,216493,0
2014-12-17,22.8,24.48,21.12,23.4,865911,0
2014-12-18,24.72,25.32,22.8,23.16,258486,0
2014-12-19,23.16,24.24,23.04,24.12,304134,0
2014-12-22,24.6,25.44,22.8,24.96,293507,0
2014-12-23,25.56,26.4,25.2,25.44,193791,0
2014-12-24,25.2,25.32,24.24,24.72,82292,0
2014-12-26,24.72,25.08,23.16,23.52,58234,0
2014-12-29,23.4,23.76,23.04,23.28,81487,0
2014-12-30,23.28,23.28,22.2,23.04,70507,0
2014-12-31,23.16,24.84,22.8,23.64,133418,0
2015-01-02,23.88,24.24,22.56,23.4,45783,0
2015-01-05,22.68,22.8,20.64,22.32,95277,0
2015-01-06,22.56,23.76,21.6,23.4,150409,0
2015-01-07,23.64,24,22.2,23.16,148286,0
2015-01-08,23.4,28.2,23.28,26.52,310594,0
2015-01-09,26.16,26.28,24.84,25.32,201093,0
2015-01-12,25.2,26.64,24.72,25.68,201326,0
2015-01-13,25.8,26.76,24.6,24.96,403857,0
2015-01-14,24.6,25.8,23.76,24.24,415885,0
2015-01-15,24.48,24.84,24,24.6,111736,0
2015-01-16,24.48,24.84,24,24.72,66680,0
2015-01-20,24.84,25.32,23.64,23.88,106794,0
2015-01-21,23.88,24,22.92,23.16,104742,0
2015-01-22,23.28,23.28,22.08,22.68,384069,0
2015-01-23,22.68,22.8,21.84,21.84,131928,0
2015-01-26,21.84,22.08,20.52,20.88,231910,0
2015-01-27,20.76,21,19.92,19.92,127695,0
2015-01-28,20.16,20.4,15.6,15.72,376459,0
2015-01-29,15.96,17.52,15.6,17.16,190790,0
2015-01-30,16.92,18.36,15.96,17.88,185261,0
2015-02-02,18.12,20.28,17.88,19.92,263116,0
2015-02-03,20.16,24,19.92,23.76,236330,0
2015-02-04,24,25.68,22.8,25.44,459279,0
2015-02-05,24.84,26.76,24,26.4,641186,0
2015-02-06,26.64,27.48,23.76,25.08,257522,0
2015-02-09,24.6,25.56,23.88,24.48,182487,0
2015-02-10,24.6,25.32,23.64,24,140179,0
2015-02-11,24,24.48,23.04,23.88,622838,0
2015-02-12,23.88,24,23.4,23.88,87738,0
2015-02-13,24.24,26.4,23.28,26.04,356862,0
2015-02-17,26.16,26.16,23.88,24.12,149996,0
2015-02-18,24.12,25.68,23.76,25.08,102702,0
2015-02-19,25.2,26.52,24.84,26.04,109747,0
2015-02-20,26.64,27.72,26.16,26.88,138743,0
2015-02-23,27.48,27.84,25.32,26.4,112335,0
2015-02-24,26.4,26.64,24.72,25.32,62313,0
2015-02-25,25.2,27.72,25.08,27.48,137982,0
2015-02-26,27.48,29.4,25.92,29.04,357527,0
2015-02-27,29.64,30.6,28.08,30.6,260833,0
2015-03-02,30.84,33.12,28.44,32.52,381858,0
2015-03-03,32.52,32.64,30.84,32.4,357917,0
2015-03-04,31.44,33.24,29.4,33.12,272925,0
2015-03-05,30.72,32.4,30.24,30.84,197442,0
2015-03-06,30.12,30.48,29.4,30,113050,0
2015-03-09,30.12,30.84,28.08,28.32,149283,0
2015-03-10,27.72,28.08,24.96,25.08,144708,0
2015-03-11,24.96,26.4,24.84,25.92,110842,0
2015-03-12,26.04,27.06,25.68,27,70978,0
2015-03-13,26.16,27.84,25.32,27.6,98200,0
2015-03-16,27.84,30,27,27.36,99375,0
2015-03-17,27.12,28.08,27,27.48,72792,0
2015-03-18,27.24,28.56,27.12,28.44,70992,0
2015-03-19,28.44,30.12,28.08,28.92,128692,0
2015-03-20,28.92,29.4,27.72,29.04,76708,0
2015-03-23,28.92,31.56,28.92,30,75458,0
2015-03-24,30,30.24,29.64,29.88,32950,0
2015-03-25,30,30,28.44,28.44,55842,0
2015-03-26,28.32,29.16,27.36,27.48,59175,0
2015-03-27,27.36,28.2,27,27.6,78383,0
2015-03-30,27.72,28.44,27.48,27.96,53525,0
2015-03-31,27.72,28.8,27.72,28.44,67200,0
2015-04-01,28.2,28.8,24.84,26.52,145625,0
2015-04-02,26.28,27.24,25.32,26.76,117383,0
2015-04-06,26.76,27.6,26.4,26.52,89883,0
2015-04-07,26.4,27.72,26.4,26.88,98997,0
2015-04-08,27,27.6,24.6,24.72,91450,0
2015-04-09,24.6,25.56,23.88,24.24,86081,0
2015-04-10,24.48,25.56,24.36,25.44,40625,0
2015-04-13,25.56,26.4,23.76,24.24,90250,0
2015-04-14,24.36,24.72,23.52,24,48533,0
2015-04-15,24.48,25.56,24.12,25.08,91981,0
2015-04-16,25.08,25.92,24.48,25.2,51170,0
2015-04-17,25.2,25.44,24.24,24.24,61033,0
2015-04-20,24.48,26.76,24.24,26.64,146578,0
2015-04-21,27,27.12,24.96,25.2,69910,0
2015-04-22,25.92,27,25.92,26.4,91119,0
2015-04-23,26.4,28.2,26.16,28.08,96217,0
2015-04-24,28.2,32.64,28.2,29.76,162425,0
2015-04-27,30,30.84,29.4,30.84,149783,0
2015-04-28,30.12,30.96,28.32,30.12,121333,0
2015-04-29,29.52,30.48,28.8,29.52,99708,0
2015-04-30,29.16,29.64,27.72,28.92,123600,0
2015-05-01,29.04,29.64,28.2,29.52,67875,0
2015-05-04,29.4,30.48,29.4,30,85342,0
2015-05-05,31.68,31.92,30,30.36,105833,0
2015-05-06,30.48,31.08,29.88,30.84,99402,0
2015-05-07,30.6,31.08,30.24,30.96,41723,0
2015-05-08,31.32,32.76,30.84,31.8,101100,0
2015-05-11,31.56,32.28,31.2,31.8,34858,0
2015-05-12,31.68,35.4,31.68,31.8,149303,0
2015-05-13,32.76,32.88,30.96,32.16,56767,0
2015-05-14,32.16,32.52,30.96,31.92,85942,0
2015-05-15,31.8,32.28,30.72,31.08,36671,0
2015-05-18,30.84,32.04,30.6,30.72,55170,0
2015-05-19,30.6,30.84,28.92,29.64,81517,0
2015-05-20,29.76,30.6,29.04,30,63667,0
2015-05-21,30,30.36,29.76,30,92483,0
2015-05-22,29.76,30.12,29.28,29.76,130658,0
2015-05-26,29.52,29.64,27,27.48,66504,0
2015-05-27,27.36,29.28,27.12,29.04,95892,0
2015-05-28,29.04,29.4,28.32,29.04,77291,0
2015-05-29,28.8,29.04,27.84,28.44,151258,0
2015-06-01,28.68,29.04,27.96,28.8,111525,0
2015-06-02,28.8,29.76,28.68,29.76,118617,0
2015-06-03,29.76,30.24,29.28,30.12,91908,0
2015-06-04,30,30.48,28.32,28.56,82375,0
2015-06-05,28.56,29.64,28.32,29.52,73383,0
2015-06-08,29.64,29.76,28.92,29.04,74467,0
2015-06-09,28.92,28.92,25.68,26.04,85362,0
2015-06-10,22.2,22.2,19.08,19.2,1681627,0
2015-06-11,18.6,19.2,18,19.08,3003933,0
2015-06-12,19.08,20.28,18.84,19.8,579792,0
2015-06-15,19.68,19.8,19.2,19.68,203767,0
2015-06-16,19.92,20.76,19.32,20.64,238950,0
2015-06-17,20.88,21.48,20.4,20.88,235258,0
2015-06-18,20.64,21,19.2,20.16,157208,0
2015-06-19,20.52,21.36,20.28,20.88,208408,0
2015-06-22,21,21,19.92,20.16,156692,0
2015-06-23,20.16,21.24,19.8,21.24,261593,0
2015-06-24,21.24,21.72,20.52,20.88,258417,0
2015-06-25,21.12,21.24,20.28,20.4,129658,0
2015-06-26,20.28,21.6,19.92,20.88,457708,0
2015-06-29,20.28,20.76,19.56,20.04,148050,0
2015-06-30,20.16,20.16,19.32,19.56,118003,0
2015-07-01,19.8,20.64,18.72,19.56,213242,0
2015-07-02,19.8,20.4,19.2,20.16,112833,0
2015-07-06,20.16,20.4,18.72,19.08,283708,0
2015-07-07,18.96,19.44,18.24,19.2,300133,0
2015-07-08,19.08,19.92,18.48,18.6,127992,0
2015-07-09,18.96,19.44,18.48,18.6,157842,0
2015-07-10,19.08,19.44,18.72,18.84,77725,0
2015-07-13,18.84,20.4,18.84,19.68,182442,0
2015-07-14,19.8,20.16,18.48,19.2,320673,0
2015-07-15,19.32,19.8,18.72,19.08,190928,0
2015-07-16,19.44,19.68,19.08,19.44,132733,0
2015-07-17,19.32,21.36,19.32,20.4,599900,0
2015-07-20,21.36,21.84,20.88,21.24,793400,0
2015-07-21,21.24,22.2,21.24,22.08,564608,0
2015-07-22,22.08,22.2,21.48,21.84,305500,0
2015-07-23,21.72,21.72,21.36,21.48,237325,0
2015-07-24,21.36,21.48,19.8,20.52,77600,0
2015-07-27,20.4,21.36,19.44,19.8,284550,0
2015-07-28,18.96,21.84,17.52,21.48,430467,0
2015-07-29,22.92,23.4,21.84,22.32,355142,0
2015-07-30,22.2,22.68,21.48,21.48,350042,0
2015-07-31,21.84,22.32,21.24,21.72,1678042,0
2015-08-03,21.84,22.56,21.72,22.08,225615,0
2015-08-04,21.96,23.04,21.96,22.8,163442,0
2015-08-05,23.04,23.04,21.12,21.72,136117,0
2015-08-06,21.84,22.08,20.76,21.36,233703,0
2015-08-07,21.12,21.96,21,21.6,96458,0
2015-08-10,21.6,22.68,21.6,22.32,136108,0
2015-08-11,22.08,22.2,21,21.48,130644,0
2015-08-12,21,21.48,20.04,21.24,340683,0
2015-08-13,21,21.6,20.52,20.76,253842,0
2015-08-14,20.52,20.88,20.16,20.52,145658,0
2015-08-17,20.52,21.48,20.4,21.12,156233,0
2015-08-18,21,21.24,20.76,21,65150,0
2015-08-19,21,21.36,20.52,21.12,105292,0
2015-08-20,21,21.12,19.8,20.28,144642,0
2015-08-21,19.56,20.4,19.08,19.8,98408,0
2015-08-24,18,19.68,17.64,19.32,194442,0
2015-08-25,19.44,20.04,19.2,20.04,140425,0
2015-08-26,20.52,20.52,19.2,19.8,101850,0
2015-08-27,19.92,19.92,19.56,19.8,75475,0
2015-08-28,19.56,20.52,19.56,20.04,97550,0
2015-08-31,19.8,19.92,19.56,19.68,262433,0
2015-09-01,19.44,19.8,18.96,19.56,100208,0
2015-09-02,19.8,20.04,19.2,19.8,122558,0
2015-09-03,19.92,20.52,19.56,19.8,84008,0
2015-09-04,19.44,19.8,18.84,19.44,92783,0
2015-09-08,19.68,19.8,19.08,19.32,90142,0
2015-09-09,19.32,19.44,19.08,19.32,148250,0
2015-09-10,19.2,19.56,18.72,19.2,72871,0
2015-09-11,18.96,19.56,18.84,19.44,108808,0
2015-09-14,19.44,19.44,18.72,18.84,150333,0
2015-09-15,18.72,19.44,18.6,19.2,100300,0
2015-09-16,19.08,20.76,19.08,19.44,109817,0
2015-09-17,19.44,20.4,19.44,19.92,280008,0
2015-09-18,19.68,19.92,19.32,19.92,142700,0
2015-09-21,20.04,21,19.8,21,190383,0
2015-09-22,20.4,20.76,19.44,19.92,83450,0
2015-09-23,19.8,20.04,19.08,19.08,87758,0
2015-09-24,18.96,19.32,18.6,18.84,168648,0
2015-09-25,19.08,19.32,18.48,18.6,126100,0
2015-09-28,18.72,18.96,17.88,18,139006,0
2015-09-29,18.12,18.12,17.04,17.04,236558,0
2015-09-30,17.04,17.64,16.8,17.52,134350,0
2015-10-01,17.64,18.6,17.64,18.24,58517,0
2015-10-02,18.24,18.6,17.88,18.24,74875,0
2015-10-05,18.6,19.8,18.36,19.56,91290,0
2015-10-06,19.56,19.56,18.48,18.6,84383,0
2015-10-07,18.84,19.2,18.6,19.2,66508,0
2015-10-08,18.96,19.44,18.36,18.48,93467,0
2015-10-09,18.72,19.2,18.24,18.48,98083,0
2015-10-12,18.6,18.6,17.52,17.64,121672,0
2015-10-13,17.52,17.88,17.52,17.76,42500,0
2015-10-14,17.88,18.12,17.64,17.88,19958,0
2015-10-15,18,18.72,17.64,18.48,98158,0
2015-10-16,18.6,18.6,17.4,18.24,61658,0
2015-10-19,18.24,18.24,17.4,17.52,37942,0
2015-10-20,17.52,18.36,17.4,18,43477,0
2015-10-21,17.64,17.88,16.92,17.4,66458,0
2015-10-22,17.64,18,17.16,17.4,44600,0
2015-10-23,17.64,18,17.16,18,46758,0
2015-10-26,18.12,18.12,16.8,17.16,200492,0
2015-10-27,16.92,17.04,16.08,16.32,152050,0
2015-10-28,16.44,16.44,15.6,16.32,132617,0
2015-10-29,16.44,17.16,16.44,16.8,136375,0
2015-10-30,16.8,16.92,16.44,16.8,134058,0
2015-11-02,17.16,17.52,16.44,16.8,48164,0
2015-11-03,16.68,16.8,15.12,15.24,331675,0
2015-11-04,15.12,15.12,13.92,14.4,156045,0
2015-11-05,14.4,14.52,13.92,14.52,115167,0
2015-11-06,14.4,15.6,14.4,15.6,291792,0
2015-11-09,15.72,15.72,14.76,15.24,63008,0
2015-11-10,15.12,15.12,14.28,14.28,102575,0
2015-11-11,14.4,14.4,13.32,13.56,126867,0
2015-11-12,13.44,14.4,13.44,13.8,92233,0
2015-11-13,13.56,14.16,13.56,14.04,55367,0
2015-11-16,14.16,14.16,13.8,13.92,40317,0
2015-11-17,14.16,14.28,13.68,13.8,63417,0
2015-11-18,13.56,13.56,10.08,10.44,1016975,0
2015-11-19,10.56,10.68,9.84,10.44,316042,0
2015-11-20,10.56,10.56,9.6,10.08,177008,0
2015-11-23,9.96,10.32,9.96,10.08,211525,0
2015-11-24,9.96,10.56,9.96,10.32,416517,0
2015-11-25,10.44,11.04,10.2,10.44,69808,0
2015-11-27,10.56,11.28,10.56,11.28,51700,0
2015-11-30,11.4,11.4,10.32,10.8,529392,0
2015-12-01,10.8,10.92,10.08,10.32,87768,0
2015-12-02,10.44,10.68,10.08,10.2,75230,0
2015-12-03,10.32,10.44,9.36,10.08,171061,0
2015-12-04,10.08,10.2,9.96,10.2,278950,0
2015-12-07,10.2,10.32,8.88,9.36,215958,0
2015-12-08,9.12,9.96,9,9.6,88076,0
2015-12-09,9.96,10.8,9.36,10.2,142283,0
2015-12-10,10.2,10.92,10.2,10.56,100092,0
2015-12-11,10.2,10.56,9.6,9.72,190333,0
2015-12-14,9.84,9.84,9.48,9.6,64425,0
2015-12-15,9.48,9.72,8.76,9.12,172708,0
2015-12-16,9.24,9.24,7.68,7.92,234583,0
2015-12-17,8.04,8.64,7.32,7.44,62142,0
2015-12-18,7.44,7.92,7.32,7.44,128025,0
2015-12-21,7.44,7.56,7.2,7.2,58925,0
2015-12-22,7.32,7.56,6.84,7.44,113853,0
2015-12-23,7.32,8.04,6.96,7.92,225283,0
2015-12-24,8.04,9.788,8.04,8.8776,60836,0
2015-12-28,8.88,9.36,8.6976,9.0012,67407,0
2015-12-29,8.652,9.6,8.532,8.64,79238,0
2015-12-30,8.76,9.2052,8.172,8.46,74398,0
2015-12-31,8.88,10.68,8.54,9.89,280884,0
2016-01-04,9.87,9.87,7.82,8.34,424010,0
2016-01-05,8.25,8.25,6.36,6.51,884951,0
2016-01-06,6.44,6.61,5.2,5.4,607827,0
2016-01-07,5.24,5.24,4.38,4.75,881172,0
2016-01-08,4.74,5.07,4.6,4.89,594532,0
2016-01-11,4.91,5.02,4.73,4.75,623101,0
2016-01-12,4.76,4.765,3.57,3.74,912113,0
2016-01-13,3.77,3.77,2.83,3.01,1059670,0
2016-01-14,3.04,4,3.04,3.75,917785,0
2016-01-15,3.59,3.69,3.36,3.65,561481,0
2016-01-19,3.61,3.77,3.41,3.67,644700,0
2016-01-20,3.63,3.9,3.33,3.86,908343,0
2016-01-21,3.85,3.95,3.645,3.67,1077200,0
2016-01-22,3.81,3.89,3.58,3.75,717300,0
2016-01-25,3.77,3.77,3.28,3.38,691521,0
2016-01-26,3.63,4.06,3.61,3.78,412109,0
2016-01-27,3.8,3.97,3.67,3.72,453193,0
2016-01-28,3.76,3.86,3.44,3.49,613150,0
2016-01-29,3.53,3.5399,3.212,3.28,506424,0
2016-02-01,3.29,3.44,3.16,3.28,324766,0
2016-02-02,3.28,3.34,2.91,2.95,373757,0
2016-02-03,3.15,3.28,3.02,3.1,413957,0
2016-02-04,3.05,3.3281,2.98,3.01,470208,0
2016-02-05,2.99,3.08,2.64,2.75,453566,0
2016-02-08,2.65,2.7601,2.33,2.48,807285,0
2016-02-09,2.35,2.35,1.9899,2.09,836399,0
2016-02-10,2.07,2.12,1.94,1.96,363145,0
2016-02-11,1.94,1.99,1.79,1.84,347117,0
2016-02-12,1.89,2.02,1.8,1.97,305947,0
2016-02-16,2.04,2.4,1.96,2.29,531828,0
2016-02-17,2.31,2.45,2.14,2.14,583813,0
2016-02-18,2.29,2.29,2,2.09,419844,0
2016-02-19,2.06,2.12,2,2.05,229904,0
2016-02-22,2.1,2.3,2.08,2.2,334573,0
2016-02-23,2.19,2.32,2.09,2.1,255478,0
2016-02-24,2,2.13,1.8405,2.02,481357,0
2016-02-25,2.01,2.05,1.978,2,336246,0
2016-02-26,2.04,2.74,2.01,2.36,1492591,0
2016-02-29,2.36,3.47,2.29,3.15,3116382,0
2016-03-01,3.12,3.27,2.83,2.92,1120703,0
2016-03-02,2.86,3.17,2.71,3.15,771560,0
2016-03-03,3.17,4.14,3.15,3.89,1223183,0
2016-03-04,3.93,5.82,3.93,4.67,2186652,0
2016-03-07,4.54,4.915,4.39,4.48,1133701,0
2016-03-08,4.48,4.5732,3.99,4,721296,0
2016-03-09,4,4,3.7048,3.84,406751,0
2016-03-10,3.88,4.03,3.41,3.52,1041976,0
2016-03-11,3.55,3.985,3.55,3.92,584316,0
2016-03-14,3.91,4.14,3.84,4.02,520070,0
2016-03-15,3.92,4.01,3.42,3.6,478560,0
2016-03-16,3.53,3.75,3.495,3.68,228869,0
2016-03-17,3.13,3.24,2.86,2.95,7028590,0
2016-03-18,2.97,3.01,2.84,2.99,1810451,0
2016-03-21,2.89,3.07,2.76,3.03,832712,0
2016-03-22,2.96,3.12,2.92,3.04,461959,0
2016-03-23,3,3.25,2.88,3.01,909670,0
2016-03-24,2.96,3.22,2.93,3.12,594798,0
2016-03-28,3.18,3.25,2.93,3.16,524655,0
2016-03-29,3.1,3.24,2.96,3.14,821328,0
2016-03-30,3.19,3.3524,3.08,3.19,749209,0
2016-03-31,3.25,3.34,3.18,3.28,2531480,0
2016-04-01,3.2,3.28,3.08,3.2,639870,0
2016-04-04,3.24,3.35,3.14,3.19,1305280,0
2016-04-05,3.16,3.325,3.05,3.25,756662,0
2016-04-06,3.25,3.33,3.12,3.28,462638,0
2016-04-07,3.24,3.58,3.24,3.35,859661,0
2016-04-08,3.42,3.62,3.35,3.45,823195,0
2016-04-11,3.5,3.94,3.5,3.85,795889,0
2016-04-12,3.88,3.891,3.57,3.68,707297,0
2016-04-13,3.69,3.919,3.63,3.86,597007,0
2016-04-14,4.02,4.36,3.91,3.97,1310663,0
2016-04-15,3.98,4.08,3.87,3.99,764079,0
2016-04-18,3.94,4.14,3.84,4.03,366463,0
2016-04-19,4.14,4.29,4.07,4.1,605363,0
2016-04-20,4.15,4.4,4.04,4.1,660853,0
2016-04-21,4.18,4.445,4.1,4.12,1028549,0
2016-04-22,4.08,4.505,4.08,4.2,699823,0
2016-04-25,4.16,4.2,3.85,4.03,875774,0
2016-04-26,3.98,4.1,3.8,4.06,378752,0
2016-04-27,4.04,4.11,3.9,4.03,329180,0
2016-04-28,3.94,4.5,3.9201,4.05,1563223,0
2016-04-29,4.1,4.245,3.8,3.85,897704,0
2016-05-02,3.93,3.94,3.6,3.76,786662,0
2016-05-03,3.5,3.9,3.34,3.86,993151,0
2016-05-04,3.91,4,3.78,3.86,336356,0
2016-05-05,3.69,3.79,3.48,3.64,975963,0
2016-05-06,3.59,3.76,3.59,3.64,326975,0
2016-05-09,3.6,3.7,3.44,3.52,363573,0
2016-05-10,3.52,3.69,3.4525,3.63,226731,0
2016-05-11,3.59,3.81,3.51,3.65,309613,0
2016-05-12,3.68,3.89,3.49,3.53,365955,0
2016-05-13,3.52,3.7,3.51,3.61,311266,0
2016-05-16,3.62,3.79,3.62,3.69,240920,0
2016-05-17,3.66,3.89,3.55,3.64,384689,0
2016-05-18,3.55,3.7,3.55,3.6,284411,0
2016-05-19,3.57,3.71,3.475,3.61,451709,0
2016-05-20,3.64,3.68,3.49,3.61,228521,0
2016-05-23,3.6,3.7,3.58,3.63,159701,0
2016-05-24,3.65,3.68,3.59,3.63,271052,0
2016-05-25,3.65,3.67,3.6,3.67,259204,0
2016-05-26,3.68,3.69,3.59,3.65,241093,0
2016-05-27,3.66,3.87,3.634,3.84,393872,0
2016-05-31,3.93,4.01,3.89,3.97,355404,0
2016-06-01,3.92,4,3.84,3.96,361506,0
2016-06-02,3.98,3.99,3.79,3.82,186176,0
2016-06-03,3.8,3.8,3.65,3.66,252588,0
2016-06-06,3.62,3.87,3.6,3.83,497967,0
2016-06-07,3.82,3.95,3.73,3.77,299260,0
2016-06-08,3.8,3.89,3.73,3.81,582705,0
2016-06-09,3.78,3.9,3.645,3.81,886806,0
2016-06-10,3.73,3.79,3.62,3.65,328256,0
2016-06-13,3.65,3.74,3.5,3.5,292635,0
2016-06-14,3.5,3.56,3.13,3.23,436216,0
2016-06-15,3.05,3.07,2.895,2.96,3685331,0
2016-06-16,2.96,2.96,2.78,2.87,1467428,0
2016-06-17,2.92,3.05,2.86,2.96,937339,0
2016-06-20,3.04,3.065,2.9,2.91,359483,0
2016-06-21,2.92,2.92,2.75,2.8,503210,0
2016-06-22,2.8,2.92,2.77,2.83,401808,0
2016-06-23,2.83,2.94,2.83,2.93,175833,0
2016-06-24,2.85,2.86,2.7387,2.85,942928,0
2016-06-27,2.74,2.84,2.635,2.65,748328,0
2016-06-28,2.72,2.87,2.7199,2.84,392642,0
2016-06-29,2.89,2.95,2.82,2.92,384141,0
2016-06-30,2.94,2.95,2.75,2.79,209313,0
2016-07-01,2.8,3.12,2.79,3.04,425493,0
2016-07-05,3.09,3.09,2.85,2.94,334250,0
2016-07-06,2.9,3.04,2.88,2.95,335741,0
2016-07-07,2.98,3.08,2.85,2.91,271108,0
2016-07-08,2.96,3.1,2.92,3.05,311085,0
2016-07-11,3.08,3.1,3.01,3.05,197164,0
2016-07-12,3.1,3.22,3.04,3.15,605252,0
2016-07-13,3.21,3.24,2.99,3.15,640262,0
2016-07-14,3.2,3.24,3.09,3.1,500439,0
2016-07-15,3.13,3.14,3.015,3.08,157605,0
2016-07-18,3.07,3.14,3.05,3.12,374478,0
2016-07-19,3.09,3.15,3.05,3.05,160105,0
2016-07-20,3.06,3.1,2.99,3.07,241795,0
2016-07-21,3.05,3.22,3.05,3.11,524428,0
2016-07-22,3.1,3.12,3.05,3.06,177535,0
2016-07-25,3.07,3.16,3.05,3.15,409428,0
2016-07-26,3.16,3.365,3.142,3.24,454436,0
2016-07-27,3.25,3.29,3.02,3.26,522808,0
2016-07-28,3.3,3.33,3.16,3.26,395690,0
2016-07-29,3.25,3.57,3.23,3.29,2195460,0
2016-08-01,3.32,3.32,3.2,3.23,333921,0
2016-08-02,3.24,3.34,3.15,3.15,378275,0
2016-08-03,3.2,3.365,3.16,3.19,403313,0
2016-08-04,3.2,3.31,3.2,3.25,468083,0
2016-08-05,3.27,3.49,3.23,3.48,333413,0
2016-08-08,3.5,3.54,3.44,3.49,368219,0
2016-08-09,3.47,3.5,3.41,3.48,235799,0
2016-08-10,3.49,3.5,3.34,3.36,183527,0
2016-08-11,3.36,3.41,3.28,3.36,183470,0
2016-08-12,3.36,3.39,3.29,3.35,230298,0
2016-08-15,3.35,3.42,3.34,3.36,162682,0
2016-08-16,3.36,3.36,3.24,3.31,480204,0
2016-08-17,3.29,3.34,3.17,3.2,255439,0
2016-08-18,3.22,3.29,3.19,3.27,271411,0
2016-08-19,3.25,3.28,3.08,3.21,508268,0
2016-08-22,3.18,3.18,3.03,3.04,355760,0
2016-08-23,3.07,3.17,3.06,3.16,261773,0
2016-08-24,3.2,3.315,3.155,3.29,267773,0
2016-08-25,3.3,3.31,3.22,3.25,121855,0
2016-08-26,3.27,3.51,3.27,3.31,223366,0
2016-08-29,3.31,3.47,3.27,3.46,147944,0
2016-08-30,3.45,3.51,3.36,3.46,282235,0
2016-08-31,3.46,3.52,3.35,3.45,368356,0
2016-09-01,3.42,3.47,3.275,3.34,220291,0
2016-09-02,3.36,3.44,3.28,3.44,115930,0
2016-09-06,3.43,3.535,3.405,3.52,353060,0
2016-09-07,3.53,3.91,3.53,3.77,1343791,0
2016-09-08,3.81,3.87,3.7399,3.77,594073,0
2016-09-09,3.77,3.89,3.67,3.74,383416,0
2016-09-12,3.66,3.74,3.62,3.65,505699,0
2016-09-13,3.6,3.74,3.51,3.65,1091851,0
2016-09-14,3.66,3.66,3.27,3.33,341532,0
2016-09-15,3.31,3.44,3.27,3.34,492717,0
2016-09-16,3.33,3.47,3.25,3.44,312758,0
2016-09-19,3.5,3.805,3.5,3.8,448323,0
2016-09-20,3.82,3.88,3.7,3.7,234985,0
2016-09-21,3.72,3.86,3.67,3.83,769288,0
2016-09-22,3.88,4,3.72,3.94,765853,0
2016-09-23,3.94,4.0899,3.88,3.99,393127,0
2016-09-26,3.94,4,3.72,3.73,270549,0
2016-09-27,3.82,4.05,3.47,3.59,799791,0
2016-09-28,3.61,3.67,3.37,3.63,354880,0
2016-09-29,3.6,3.6,3.37,3.39,492833,0
2016-09-30,3.45,3.57,3.39,3.46,359726,0
2016-10-03,3.45,3.48,3.36,3.39,198093,0
2016-10-04,3.41,3.64,3.41,3.55,376118,0
2016-10-05,3.67,4,3.6221,3.9,1189310,0
2016-10-06,3.85,4.02,3.84,3.9,730933,0
2016-10-07,3.9,3.9,3.74,3.8,218946,0
2016-10-10,3.85,4.03,3.75,3.79,692674,0
2016-10-11,3.8,3.815,3.6399,3.66,213105,0
2016-10-12,3.65,3.78,3.55,3.78,355203,0
2016-10-13,3.76,3.81,3.64,3.79,208342,0
2016-10-14,3.8,3.86,3.71,3.79,247429,0
2016-10-17,3.79,3.96,3.635,3.65,316728,0
2016-10-18,3.7,3.9,3.66,3.73,371264,0
2016-10-19,3.73,3.85,3.65,3.7,340988,0
2016-10-20,3.7,3.98,3.7,3.95,434816,0
2016-10-21,3.9,4.03,3.83,3.86,319285,0
2016-10-24,3.9,3.94,3.82,3.89,301699,0
2016-10-25,3.9,3.9,3.77,3.8,292942,0
2016-10-26,3.77,3.82,3.7,3.8,444655,0
2016-10-27,3.81,3.83,3.72,3.75,287788,0
2016-10-28,3.75,3.83,3.73,3.74,489648,0
2016-10-31,3.4,3.95,3.35,3.9,876011,0
2016-11-01,4.05,4.05,3.7,3.8,520723,0
2016-11-02,3.75,3.85,3.65,3.7,357695,0
2016-11-03,3.7,3.75,3.5,3.55,586929,0
2016-11-04,3.55,3.775,3.5,3.5,386117,0
2016-11-07,3.55,3.75,3.55,3.55,230717,0
2016-11-08,3.55,3.725,3.5,3.6,511122,0
2016-11-09,3.65,3.85,3.5,3.85,488593,0
2016-11-10,3.9,4.45,3.9,4.15,2269485,0
2016-11-11,4.1,4.825,4.05,4.8,2069757,0
2016-11-14,5,5.5,4.9,5.35,3023044,0
2016-11-15,5.6,5.7,5.05,5.45,3033995,0
2016-11-16,5.5,6.05,5.05,5.8,3562028,0
2016-11-17,6.1,6.2,5.05,5.2,2812566,0
2016-11-18,5.2,5.4818,4.95,5.4,1079382,0
2016-11-21,5.35,5.45,5.05,5.2,727982,0
2016-11-22,5.2,5.7,5.15,5.5,1103673,0
2016-11-23,5.55,5.675,5.35,5.55,641525,0
2016-11-25,5.65,5.65,5.2,5.35,950963,0
2016-11-28,5.5,5.95,5.3,5.55,1513324,0
2016-11-29,5.45,5.55,5.2,5.25,465600,0
2016-11-30,5.3,5.5,5.1,5.2,779269,0
2016-12-01,5.25,5.475,5.15,5.25,480056,0
2016-12-02,5.15,5.3,5.05,5.1,302463,0
2016-12-05,5.15,5.375,5.15,5.25,378398,0
2016-12-06,5.2,5.65,5.1,5.6,638716,0
2016-12-07,5.6,5.875,5.5,5.6,568926,0
2016-12-08,5.65,5.8,5.4,5.55,453315,0
2016-12-09,5.5,5.74,5.25,5.4,495298,0
2016-12-12,5.5,5.5,5.05,5.1,675102,0
2016-12-13,5.05,5.1349,4.6,4.65,1575631,0
2016-12-14,4.7,4.825,4.5,4.65,867577,0
2016-12-15,4.6,5,4.55,5,967229,0
2016-12-16,5.1,5.3,4.8,4.9,977885,0
2016-12-19,4.9,5.1,4.9,4.95,419234,0
2016-12-20,4.95,4.95,4.75,4.85,354139,0
2016-12-21,4.9,4.9,4.6,4.7,1225579,0
2016-12-22,4.7,5.05,4.65,5,649229,0
2016-12-23,5.05,5.2,4.85,5.05,398041,0
2016-12-27,5,5.15,4.775,4.8,298693,0
2016-12-28,4.8,5.25,4.8,5.1,505005,0
2016-12-29,5.15,5.2,5,5.1,529666,0
2016-12-30,5.1,5.15,5,5.05,254166,0
2017-01-03,5.4,5.9,5.25,5.85,1728888,0
2017-01-04,5.9,6,5.55,5.95,1637020,0
2017-01-05,5.9,6.3,5.845,5.95,1247182,0
2017-01-06,5.95,5.95,5.5,5.65,807547,0
2017-01-09,5.7,5.8,5.4,5.7,499274,0
2017-01-10,5.75,5.95,5.7,5.95,481388,0
2017-01-11,6,6.3,5.85,6.05,556316,0
2017-01-12,6.1,6.15,5.9,6,542078,0
2017-01-13,6.05,6.2,6,6.2,633567,0
2017-01-17,6.15,6.25,5.9,6,642441,0
2017-01-18,6.35,7,6.15,6.7,3359195,0
2017-01-19,6.75,7.25,6.5,7.1,2507294,0
2017-01-20,7.05,7.825,7.05,7.55,3211552,0
2017-01-23,7.45,7.45,7.1,7.15,1672730,0
2017-01-24,7.1,7.55,7.1,7.45,1468293,0
2017-01-25,7.5,7.645,7.275,7.4,689743,0
2017-01-26,7.35,7.5,7.05,7.15,732591,0
2017-01-27,7.2,7.3,7,7.15,685157,0
2017-01-30,7.05,7.05,6.505,6.95,654787,0
2017-01-31,6.8,7.2,6.25,7.15,794294,0
2017-02-01,7.15,7.35,7,7.2,556279,0
2017-02-02,7.15,7.5,7.025,7.2,1098786,0
2017-02-03,7.3,7.45,7.15,7.3,896744,0
2017-02-06,7.15,8.0815,6.975,7.75,1307643,0
2017-02-07,7.7,7.75,7.05,7.15,1079797,0
2017-02-08,7.1,7.225,6.65,6.8,1273984,0
2017-02-09,6.95,7.2,6.85,7.2,569104,0
2017-02-10,7.25,7.55,7,7.25,1455619,0
2017-02-13,7.25,7.9,7.2,7.55,1235159,0
2017-02-14,7.65,7.8,7.45,7.55,731975,0
2017-02-15,7.55,7.95,7.35,7.4,1081547,0
2017-02-16,7.45,7.6,6.85,6.85,1029332,0
2017-02-17,6.95,7.25,6.85,7.05,635388,0
2017-02-21,7.5,8,7.35,7.9,1516291,0
2017-02-22,7.9,8,7.65,7.9,1582094,0
2017-02-23,8.1,8.25,7.6,7.85,1725339,0
2017-02-24,7.65,7.95,7.375,7.55,855656,0
2017-02-27,7.5,7.55,7.25,7.4,875202,0
2017-02-28,7.4,7.65,7.3,7.4,755156,0
2017-03-01,7.55,7.95,7.55,7.9,756375,0
2017-03-02,7.9,8.05,7.45,7.5,1069174,0
2017-03-03,7.5,7.8,7.45,7.65,587098,0
2017-03-06,7.65,7.929,7.275,7.35,678713,0
2017-03-07,7.35,7.5,7.05,7.15,615641,0
2017-03-08,7.2,7.35,6.9,6.95,817265,0
2017-03-09,6.9,7.05,6.75,6.95,826535,0
2017-03-10,7.05,7.8,7.05,7.65,899670,0
2017-03-13,8.15,8.5,8,8.45,1668662,0
2017-03-14,8.4,8.9,7.8,8.15,2911317,0
2017-03-15,8.2,8.95,8.2,8.75,1902998,0
2017-03-16,8.85,9.15,8.725,9.05,1194366,0
2017-03-17,9.15,9.95,9.1,9.7,2791796,0
2017-03-20,9.7,9.8,9.35,9.4,1628436,0
2017-03-21,9.5,9.7,8.8,8.85,1162855,0
2017-03-22,8.75,8.75,8.4,8.65,1429170,0
2017-03-23,8.65,9.05,8.505,8.9,852923,0
2017-03-24,9,9.4,8.95,9.35,1535092,0
2017-03-27,9.15,9.5,8.75,9.3,858518,0
2017-03-28,9.35,9.7,9.1,9.5,1483882,0
2017-03-29,9.55,9.65,9.2,9.25,729687,0
2017-03-30,9.25,9.4,9.16,9.35,699746,0
2017-03-31,9.25,9.34,8.95,9.2,1082830,0
2017-04-03,9.25,9.35,8.775,8.95,853871,0
2017-04-04,8.95,9.3,8.7,9.25,945692,0
2017-04-05,9.3,9.39,8.8,8.9,982812,0
2017-04-06,9.05,10.075,8.95,9.8,2043266,0
2017-04-07,10,10.14,9.525,9.7,835671,0
2017-04-10,9.75,9.9,9.6,9.7,896166,0
2017-04-11,9.7,9.85,9.375,9.55,822711,0
2017-04-12,9.45,9.45,8.495,8.8,1337790,0
2017-04-13,8.85,9.05,8.5,8.5,582200,0
2017-04-17,8.6,8.6,8.15,8.35,952130,0
2017-04-18,8.1,8.225,7.8,7.95,1744549,0
2017-04-19,8.05,8.5,7.65,7.85,1697796,0
2017-04-20,7.55,7.905,7.275,7.55,2729573,0
2017-04-21,7.55,8,7.4,7.4,1370871,0
2017-04-24,7.6,7.9,7.475,7.6,1116356,0
2017-04-25,7.25,7.6,7.1,7.5,1135823,0
2017-04-26,7.45,7.85,7.4,7.6,967823,0
2017-04-27,7.6,7.675,7.45,7.55,650513,0
2017-04-28,7.55,7.75,7.4,7.45,577473,0
2017-05-01,7.45,7.55,7.35,7.45,420514,0
2017-05-02,7.4,7.65,7.35,7.5,755047,0
2017-05-03,7.35,7.35,6.75,6.85,1689642,0
2017-05-04,6.85,6.88,6.25,6.5,1219156,0
2017-05-05,6.55,6.645,6.35,6.35,1736658,0
2017-05-08,6.5,6.6,6.225,6.45,2068883,0
2017-05-09,6.6,6.9,6.5,6.6,699472,0
2017-05-10,6.65,6.9,6.6,6.8,641299,0
2017-05-11,6.75,6.75,6.375,6.4,736017,0
2017-05-12,6.4,6.55,6.35,6.45,387975,0
2017-05-15,6.5,6.5,6.05,6.1,791527,0
2017-05-16,6.1,6.3,5.75,6.3,1430974,0
2017-05-17,6.1,6.575,5.95,6.15,842688,0
2017-05-18,6.15,6.4,6.05,6.1,501241,0
2017-05-19,6.15,6.39,6.1,6.35,719136,0
2017-05-22,6.4,6.5,6.05,6.2,492732,0
2017-05-23,6.25,6.45,6.175,6.3,419173,0
2017-05-24,6.3,6.4,6.15,6.2,826679,0
2017-05-25,6.2,6.3,5.95,6.15,1165472,0
2017-05-26,6.1,6.35,6.05,6.15,517983,0
2017-05-30,6.15,6.2,5.95,6,413981,0
2017-05-31,5.95,6,5.8,5.8,522252,0
2017-06-01,5.85,6.3,5.825,6.25,469709,0
2017-06-02,6.2,6.3,5.8,5.8,778183,0
2017-06-05,5.85,5.9,5.7,5.8,433823,0
2017-06-06,5.7,6.35,5.7,6.25,758993,0
2017-06-07,6.25,6.4,5.95,6,966805,0
2017-06-08,6.05,6.4301,5.95,6.35,391938,0
2017-06-09,6.5,7.35,6.475,6.9,1399237,0
2017-06-12,7,7.2,6.575,6.7,712376,0
2017-06-13,6.7,6.95,6.6,6.75,543129,0
2017-06-14,6.75,6.85,6.55,6.65,416510,0
2017-06-15,6.45,6.625,6.1,6.15,523261,0
2017-06-16,6.05,6.4,6,6.35,500885,0
2017-06-19,6.35,6.4,6.075,6.3,500116,0
2017-06-20,6.2,6.3,6.1,6.2,285353,0
2017-06-21,6.25,6.45,6.1,6.15,380091,0
2017-06-22,6.2,6.7,6.15,6.6,435067,0
2017-06-23,6.7,7.1,6.65,7,1242513,0
2017-06-26,7.05,7.2,6.775,7.1,693493,0
2017-06-27,7.2,7.3,6.875,6.95,956988,0
2017-06-28,7.05,7.2,6.7,6.95,726923,0
2017-06-29,7.05,7.1,6.775,7,522005,0
2017-06-30,7,7.2,6.9,7.1,518696,0
2017-07-03,7.1,7.25,6.95,7.15,280077,0
2017-07-05,7.2,7.25,6.9,6.95,883285,0
2017-07-06,6.9,6.975,6.7,6.7,497318,0
2017-07-07,6.7,6.85,6.475,6.8,483591,0
2017-07-10,6.65,6.75,6.5,6.55,438794,0
2017-07-11,6.5,7,6.5,6.9,484868,0
2017-07-12,6.9,7.25,6.9,7.25,972588,0
2017-07-13,7.3,7.75,7.3,7.65,1236454,0
2017-07-14,7.6,7.7,7.35,7.6,597277,0
2017-07-17,7.6,7.65,7.425,7.5,379934,0
2017-07-18,7.45,7.55,7.25,7.3,400221,0
2017-07-19,7.35,7.6,7.3,7.4,881027,0
2017-07-20,7.35,7.45,7.2,7.25,606200,0
2017-07-21,7.35,7.35,6.975,7.25,568686,0
2017-07-24,6.9,7.35,6.75,6.95,723370,0
2017-07-25,7.2,7.75,7.1,7.6,809782,0
2017-07-26,7.65,7.65,7.3,7.55,522226,0
2017-07-27,7.55,7.55,6.95,7,496383,0
2017-07-28,7,7.25,7,7.15,325775,0
2017-07-31,7.15,7.4,7.15,7.2,340494,0
2017-08-01,7.3,7.5,7.25,7.4,508616,0
2017-08-02,7.3,7.525,7.2,7.45,459717,0
2017-08-03,7.45,7.65,7.275,7.35,389071,0
2017-08-04,7.45,7.7,7.35,7.5,533352,0
2017-08-07,7.55,7.7,7.475,7.6,496352,0
2017-08-08,7.55,7.7,7.4,7.45,492690,0
2017-08-09,7.35,7.45,7.2,7.3,390594,0
2017-08-10,7.25,7.45,7.15,7.2,402471,0
2017-08-11,7.1,7.45,7,7.35,368691,0
2017-08-14,7.45,7.85,7.35,7.7,505406,0
2017-08-15,7.7,7.85,7.45,7.5,561082,0
2017-08-16,7.65,8.1,7.575,7.8,1249331,0
2017-08-17,7.8,8.025,7.55,7.6,538753,0
2017-08-18,7.5,7.7,7.5,7.55,264431,0
2017-08-21,7.55,7.75,7.45,7.65,471048,0
2017-08-22,7.65,7.975,7.65,7.95,688290,0
2017-08-23,7.9,8.05,7.75,7.8,677859,0
2017-08-24,7.85,7.9,7.65,7.75,275063,0
2017-08-25,7.85,8.4,7.85,8.4,1258582,0
2017-08-28,8.4,8.425,8.15,8.25,394247,0
2017-08-29,8.1,8.325,7.9,8.3,353089,0
2017-08-30,8.25,8.25,7.9,8,433609,0
2017-08-31,8.1,8.25,7.95,8.05,536684,0
2017-09-01,8.05,8.1,7.9,7.95,313282,0
2017-09-05,8,8.075,7.575,7.7,556360,0
2017-09-06,7.85,8.05,7.7,7.9,406031,0
2017-09-07,8,8.2,7.475,7.6,730041,0
2017-09-08,7.55,7.825,7.5,7.8,680527,0
2017-09-11,7.85,7.9,7.55,7.55,596274,0
2017-09-12,7.65,7.65,7.2,7.3,959341,0
2017-09-13,7.25,7.26,6.5,6.85,1776663,0
2017-09-14,7.15,7.4,7,7.05,1073222,0
2017-09-15,7.05,7.55,7,7.5,791744,0
2017-09-18,7.6,7.75,7.525,7.6,1168491,0
2017-09-19,7.65,7.7,7.55,7.7,256344,0
2017-09-20,7.65,8.05,7.6,7.7,756552,0
2017-09-21,7.7,7.85,7.2,7.4,538875,0
2017-09-22,7.45,7.5,7.15,7.25,379180,0
2017-09-25,7.25,7.35,7,7.1,584758,0
2017-09-26,7.2,7.45,7,7.4,442591,0
2017-09-27,7.4,7.45,7.3,7.45,485802,0
2017-09-28,7.45,7.6,7.4,7.5,370078,0
2017-09-29,7.45,7.55,7,7.05,617291,0
2017-10-02,7.05,7.075,6.7,6.75,1545203,0
2017-10-03,6.8,7.25,6.7332,7.25,870976,0
2017-10-04,7.4,7.4,7.15,7.3,456877,0
2017-10-05,7.3,7.525,7.3,7.35,546622,0
2017-10-06,7.35,7.45,7.1,7.25,440891,0
2017-10-09,7.1,7.2,6.8,7,937302,0
2017-10-10,7.1,7.2,6.85,6.9,630657,0
2017-10-11,6.95,7.1,6.85,6.9,295278,0
2017-10-12,6.9,7.1,6.85,6.95,458646,0
2017-10-13,7.05,7.3,7,7.25,571392,0
2017-10-16,7.35,7.8,7.325,7.7,800209,0
2017-10-17,7.7,7.9,7.5,7.5,529722,0
2017-10-18,7.55,7.855,7.5,7.8,657776,0
2017-10-19,7.8,7.8657,7.55,7.75,431694,0
2017-10-20,7.875,8.25,7.825,8.2,1087066,0
2017-10-23,7.9,8.85,7.9,8.7,1822257,0
2017-10-24,8.65,8.7,8.3,8.35,991913,0
2017-10-25,8.25,8.3,7.9,8,1826960,0
2017-10-26,8.15,8.3,7.975,8.05,610819,0
2017-10-27,8,8.4,8,8.3,751356,0
2017-10-30,8.275,8.275,7.975,8.15,417590,0
2017-10-31,8.225,8.25,7.95,8,746984,0
2017-11-01,8.1,8.1,7.625,7.8,516721,0
2017-11-02,7.75,7.85,7.55,7.75,659810,0
2017-11-03,7.7,7.75,7.45,7.65,403328,0
2017-11-06,7.75,8.3,7.65,8.2,695140,0
2017-11-07,8.3,8.3,7.9,7.9,469077,0
2017-11-08,7.85,7.95,7.5,7.5,914511,0
2017-11-09,7.45,7.545,7.325,7.5,421239,0
2017-11-10,7.55,7.65,7.3,7.4,282356,0
