Date,Open,High,Low,Close,Volume,OpenInt
2014-06-06,25.64,26.48,24.5,26.48,601032,0
2014-06-09,26.39,26.92,24.63,26.5,695720,0
2014-06-10,25.42,27.49,25.2,26.63,954100,0
2014-06-11,27.2,28.2,26.761,27.99,655082,0
2014-06-12,27.69,28.48,27.45,28,441524,0
2014-06-13,27.65,28.44,27.22,28.4,612034,0
2014-06-16,28.49,33.43,28.46,32.9,884043,0
2014-06-17,32.5,33.25,31.7,32.8,344025,0
2014-06-18,32.55,32.55,29.92,30.66,354985,0
2014-06-19,29.91,32.64,29.75,32.18,363283,0
2014-06-20,32.42,35,31.73,34.39,1296125,0
2014-06-23,33.16,35.24,33.16,34.87,401742,0
2014-06-24,34.55,35.675,34.06,34.37,326133,0
2014-06-25,33.94,34.33,33.51,33.97,548625,0
2014-06-26,34.17,34.8,33.5,33.96,288324,0
2014-06-27,33.66,34.25,33.66,33.93,2841675,0
2014-06-30,34.18,35,31.02,31.88,288657,0
2014-07-01,31.7,34.07,31.7,33.85,297659,0
2014-07-02,33.56,34.05,33.17,33.84,142200,0
2014-07-03,33.56,34.01,32.74,33.99,109760,0
2014-07-07,33.99,34,33.19,33.69,187286,0
2014-07-08,33.99,33.99,32.41,32.66,170597,0
2014-07-09,32.65,32.79,32.297,32.56,306063,0
2014-07-10,32.15,32.5,30.25,30.36,278002,0
2014-07-11,30.2,32.47,29.76,30.01,470680,0
2014-07-14,30.35,31.04,29.55,30.8,324934,0
2014-07-15,31.73,31.98,30,31.97,142423,0
2014-07-16,31.28,32.72,30.87,32.01,151359,0
2014-07-17,31.77,32.28,31.47,31.85,392433,0
2014-07-18,31.69,32.9,31.69,32.09,247139,0
2014-07-21,32,32.64,31.648,32.13,116806,0
2014-07-22,31.94,32.98,31.94,32.38,389968,0
2014-07-23,32.25,32.56,31.77,31.97,139761,0
2014-07-24,31.93,32.14,31.67,31.89,193300,0
2014-07-25,31.58,31.99,31.18,31.61,146491,0
2014-07-28,31.54,31.61,30.59,30.68,105531,0
2014-07-29,30.56,30.95,29.76,29.76,111650,0
2014-07-30,29.94,30.2,29.59,29.69,82945,0
2014-07-31,29.43,30.06,27.95,28.03,83221,0
2014-08-01,28.25,29.3,28.13,28.95,142180,0
2014-08-04,29,29.47,28.62,28.89,78141,0
2014-08-05,28.68,30.38,28.68,29.86,60540,0
2014-08-06,29.51,30.02,29.39,29.48,71826,0
2014-08-07,29.66,29.95,29.24,29.44,68257,0
2014-08-08,29.4,30,28.98,29.79,85703,0
2014-08-11,29.97,30,28.5,28.71,83169,0
2014-08-12,28.51,29.48,28.04,28.91,43838,0
2014-08-13,29.1,29.98,28.92,29.65,42633,0
2014-08-14,28.43,30,26.95,27.89,341073,0
2014-08-15,29.57,29.57,26.9,27.44,171641,0
2014-08-18,27.16,28.55,26.86,27.75,206415,0
2014-08-19,27.62,27.75,26.1,26.86,118550,0
2014-08-20,26.85,27.71,26.52,26.98,124313,0
2014-08-21,26.83,28.29,26.22,27.85,102139,0
2014-08-22,27.98,28.55,27.38,28.35,129516,0
2014-08-25,28.56,28.98,28.36,28.87,73887,0
2014-08-26,28.95,30.03,28.94,29.35,198752,0
2014-08-27,29.52,30.01,29.06,29.18,182671,0
2014-08-28,29.02,29.99,28.25,28.64,95000,0
2014-08-29,28.82,29.5,28.26,29.365,135067,0
2014-09-02,29.52,29.99,28.84,29.05,69185,0
2014-09-03,29.19,29.19,28.11,28.56,150889,0
2014-09-04,28.54,29.125,27.56,27.72,148746,0
2014-09-05,27.55,28.23,26.73,28.02,111678,0
2014-09-08,27.93,29.27,27.93,28.75,294813,0
2014-09-09,29.5,29.8,27.92,28.4,329029,0
2014-09-10,28.36,29.89,27.92,28,349694,0
2014-09-11,27.8,28.689,27.76,28,348587,0
2014-09-12,28,28.42,26.55,27,275696,0
2014-09-15,28.79,28.79,25.62,26.38,200852,0
2014-09-16,26.28,26.995,25.39,26.33,269708,0
2014-09-17,26.25,26.74,26.1,26.18,285657,0
2014-09-18,26.87,26.87,26.15,26.55,150356,0
2014-09-19,26.66,26.89,25.54,26.33,1319115,0
2014-09-22,26.12,26.27,25.63,25.87,90932,0
2014-09-23,25.63,26.44,25.16,25.22,92055,0
2014-09-24,25.26,25.46,25,25.29,95245,0
2014-09-25,25.13,26.04,24.44,24.48,81403,0
2014-09-26,24.57,25.03,23.87,24.17,125515,0
2014-09-29,23.82,24.26,23.325,23.41,128785,0
2014-09-30,23.41,23.9,23.01,23.05,126247,0
2014-10-01,23,23.21,22.02,22.52,174852,0
2014-10-02,22.46,23.58,22.364,22.91,162027,0
2014-10-03,23.82,24.06,22.86,23.19,77182,0
2014-10-06,23.74,23.86,22.75,23.115,78342,0
2014-10-07,22.94,23.07,21.98,22.01,70521,0
2014-10-08,21.95,22.51,21.56,22,138925,0
2014-10-09,21.97,21.983,20.62,20.67,178624,0
2014-10-10,20.58,21.6,20.13,20.5,98686,0
2014-10-13,20.52,21.45,20.28,20.44,87133,0
2014-10-14,20.81,21.27,20.18,20.51,158636,0
2014-10-15,20.13,20.77,19.15,20.67,166987,0
2014-10-16,20.25,20.87,19.641,20.49,110855,0
2014-10-17,20.99,21.05,20.14,20.17,92469,0
2014-10-20,19.99,20.83,19.86,20.72,66070,0
2014-10-21,20.75,21.18,20.45,20.67,64156,0
2014-10-22,20.67,20.75,20.33,20.42,89663,0
2014-10-23,20.65,21.75,20.22,20.39,91092,0
2014-10-24,20.45,20.79,19.76,19.81,128436,0
2014-10-27,19.6,20.24,19.6,19.94,127767,0
2014-10-28,20.01,20.17,19.76,20.04,138166,0
2014-10-29,20.08,20.13,19.15,19.21,98494,0
2014-10-30,19.07,19.41,18.61,18.73,272587,0
2014-10-31,19.26,19.26,17.97,18.3,220716,0
2014-11-03,18.27,18.74,17.85,18.12,101461,0
2014-11-04,19,19.12,17.7,17.82,209559,0
2014-11-05,17.93,18.26,17.48,17.69,84095,0
2014-11-06,17.65,18.01,16.89,17.44,566767,0
2014-11-07,17.43,17.49,15.67,17.07,281512,0
2014-11-10,17.01,18.34,16.81,18.32,148723,0
2014-11-11,18.36,18.74,17.85,17.96,346917,0
2014-11-12,18.51,18.51,17.57,17.8,120844,0
2014-11-13,17.9,18,17.49,17.61,110464,0
2014-11-14,17.61,17.95,17.14,17.48,141104,0
2014-11-17,17.5,17.98,17.19,17.32,177232,0
2014-11-18,17.32,17.78,16,16.46,166711,0
2014-11-19,16.54,16.84,16.11,16.2,106943,0
2014-11-20,16.22,16.22,15.575,15.95,141495,0
2014-11-21,16.23,16.55,15.83,15.9,130760,0
2014-11-24,15.98,16.22,15.84,16.16,121729,0
2014-11-25,16.23,16.45,15.45,15.59,171916,0
2014-11-26,15.55,16.6,15.34,16.4,121447,0
2014-11-28,16.5,16.645,15.73,15.82,120352,0
2014-12-01,16.105,16.105,14.833,14.9,187164,0
2014-12-02,15.21,16.27,14.67,14.93,610464,0
2014-12-03,14.92,15,14.24,14.25,358874,0
2014-12-04,14.45,14.77,14.02,14.06,282375,0
2014-12-05,14.19,14.5,14.06,14.11,338941,0
2014-12-08,14.14,14.41,13.96,14.06,360658,0
2014-12-09,14.04,14.33,14.04,14.19,472781,0
2014-12-10,14.08,14.18,13.7,13.8,500793,0
2014-12-11,13.87,14.52,13.8,14.01,727957,0
2014-12-12,13.79,14.21,13.76,13.91,337487,0
2014-12-15,14.09,14.28,13.53,13.61,585714,0
2014-12-16,13.57,13.97,13.42,13.48,360770,0
2014-12-17,13.48,13.7,13.11,13.33,453799,0
2014-12-18,13.6,13.84,13.32,13.37,397599,0
2014-12-19,13.37,14.79,13.37,14.03,1788110,0
2014-12-22,14.05,14.85,14.05,14.85,245330,0
2014-12-23,14.88,14.99,14.1,14.64,180206,0
2014-12-24,14.68,15,14.47,14.84,120949,0
2014-12-26,14.94,15.24,14.79,14.96,197813,0
2014-12-29,15.07,15.24,14.91,15.09,181432,0
2014-12-30,15.2,15.39,15.09,15.09,186864,0
2014-12-31,15.43,15.604,14.88,14.92,198394,0
2015-01-02,14.97,15.46,14.63,14.7,133973,0
2015-01-05,14.79,15.17,14.59,14.91,190420,0
2015-01-06,15,15.26,14.69,15.04,283083,0
2015-01-07,15.1,16.06,15.1,16.05,112689,0
2015-01-08,16.23,17.11,16.08,17.07,263337,0
2015-01-09,17.01,17.84,16.96,17.42,255632,0
2015-01-12,17.48,17.6,16.54,16.84,299352,0
2015-01-13,16.91,17.24,16.32,17.12,260757,0
2015-01-14,16.98,17.5,16.92,17.28,156800,0
2015-01-15,17.25,17.39,16.415,16.6,182776,0
2015-01-16,16.54,17.46,16.54,17.39,161839,0
2015-01-20,17.44,18.03,16.85,18,188023,0
2015-01-21,17.97,18.24,17.71,18.04,401700,0
2015-01-22,18.22,18.25,17.6,17.75,401192,0
2015-01-23,17.57,17.8,17.29,17.5,369514,0
2015-01-26,17.84,18.18,17.5,17.64,278026,0
2015-01-27,17.65,18.288,17.65,17.97,199248,0
2015-01-28,18.15,18.15,16.4,16.51,268876,0
2015-01-29,16.5,17.16,16.08,16.61,178942,0
2015-01-30,16.51,16.9,16.2,16.24,167945,0
2015-02-02,16.54,18.24,16.41,17.37,447874,0
2015-02-03,17.82,17.91,16.93,17.48,330070,0
2015-02-04,17.33,17.41,16.94,17.21,333123,0
2015-02-05,17.55,17.55,17.03,17.3,319123,0
2015-02-06,17.39,18,17.2,17.44,144214,0
2015-02-09,17.5,18.12,17.44,17.98,134213,0
2015-02-10,18.19,18.78,18.06,18.59,196970,0
2015-02-11,18.5,18.67,17.98,18.13,106916,0
2015-02-12,18.13,18.28,17.69,18.23,154123,0
2015-02-13,18.24,18.94,18.1,18.51,152567,0
2015-02-17,18.75,19.98,18.5,19.93,195584,0
2015-02-18,19.79,19.94,19.5,19.83,171719,0
2015-02-19,19.84,19.902,19.02,19.1,121838,0
2015-02-20,19.16,19.76,19.11,19.52,106836,0
2015-02-23,19.2,20.77,19.08,20.63,369081,0
2015-02-24,20.72,20.72,19.95,20.45,149613,0
2015-02-25,20.38,21.2,20.08,21.05,109778,0
2015-02-26,20.95,21.18,20.11,20.89,83334,0
2015-02-27,20.93,22,20.8,21.73,168006,0
2015-03-02,21.8,21.8,20.55,20.73,180700,0
2015-03-03,20.83,21.09,20.3,20.96,82500,0
2015-03-04,20.54,21.61,20.54,21.51,98600,0
2015-03-05,21.36,21.61,20.44,20.75,95000,0
2015-03-06,20.55,20.7,20.05,20.23,125300,0
2015-03-09,20.34,20.34,19.66,19.88,91800,0
2015-03-10,19.65,20.2,19.52,19.9,75500,0
2015-03-11,19.25,19.46,17.57,18.51,397900,0
2015-03-12,18.63,19.31,18.16,19.25,114500,0
2015-03-13,19.25,19.62,18.62,19.38,108000,0
2015-03-16,19.31,19.47,18.65,18.96,169400,0
2015-03-17,18.9,19.36,18.28,18.62,129500,0
2015-03-18,18.47,19.09,18.31,19,89900,0
2015-03-19,19,19.9,19,19.44,115600,0
2015-03-20,19.58,19.87,18.55,19.38,818700,0
2015-03-23,19.38,19.38,18.78,18.95,187400,0
2015-03-24,19,19.1,17.88,18.11,265200,0
2015-03-25,18.05,18.05,16.96,17.12,244600,0
2015-03-26,17.09,17.42,16.5,16.92,226000,0
2015-03-27,16.65,17.47,16.65,17.35,95200,0
2015-03-30,17.54,17.96,17.16,17.8,144400,0
2015-03-31,17.75,17.98,17.31,17.35,68500,0
2015-04-01,17.42,17.42,16.72,17.14,184900,0
2015-04-02,17.2,17.34,16.75,17.27,100800,0
2015-04-06,17.23,17.5,16.86,17.36,171600,0
2015-04-07,17.3,17.88,17.15,17.66,152377,0
2015-04-08,17.66,18.18,17.56,17.83,117300,0
2015-04-09,18.18,18.18,17.31,17.75,64498,0
2015-04-10,17.91,18.28,17.74,18.01,43300,0
2015-04-13,17.97,18.79,17.93,18.63,96800,0
2015-04-14,18.65,18.83,18.29,18.56,80900,0
2015-04-15,18.73,18.92,18.35,18.58,84232,0
2015-04-16,18.51,18.67,17.93,18.6,120288,0
2015-04-17,18.38,18.54,17.95,18.02,156100,0
2015-04-20,18.11,18.44,17.97,18.24,112738,0
2015-04-21,18.4,18.59,18,18.23,105897,0
2015-04-22,18.21,18.67,18.2,18.41,94436,0
2015-04-23,18.24,18.63,18.24,18.33,157500,0
2015-04-24,18.3,18.56,18.26,18.39,92300,0
2015-04-27,18.53,18.73,16.9,17.24,208800,0
2015-04-28,17.31,17.63,16.18,17.34,163700,0
2015-04-29,17.21,17.44,16.87,16.95,88200,0
2015-04-30,16.82,16.95,15.3,16,343000,0
2015-05-01,16.14,16.61,15.88,16.55,262800,0
2015-05-04,16.84,17.43,16.37,16.44,148300,0
2015-05-05,16.54,16.58,15.81,16.22,170100,0
2015-05-06,16.36,16.6,15.38,15.51,235352,0
2015-05-07,15.5,15.515,15.02,15.27,207235,0
2015-05-08,15.48,15.91,15,15.11,169000,0
2015-05-11,15.25,15.33,14.82,14.9,119300,0
2015-05-12,14.78,14.82,14.25,14.5,150287,0
2015-05-13,14.51,14.98,14.34,14.93,189800,0
2015-05-14,14.96,15.01,14.49,14.93,151000,0
2015-05-15,14.87,14.98,14.53,14.69,74444,0
2015-05-18,14.57,14.76,14.235,14.35,182551,0
2015-05-19,14.24,14.49,13.91,14.03,184800,0
2015-05-20,14.12,14.32,13.58,14.24,190600,0
2015-05-21,14.27,14.64,14.26,14.49,111100,0
2015-05-22,14.41,14.67,14.18,14.38,128700,0
2015-05-26,14.26,14.48,13.92,14.17,112309,0
2015-05-27,14.24,14.95,14,14.55,236400,0
2015-05-28,14.46,14.53,14.01,14.33,156145,0
2015-05-29,14.36,14.66,13.9,13.95,234200,0
2015-06-01,14.21,14.52,13.73,13.83,181600,0
2015-06-02,13.76,14.15,13.5,13.83,212692,0
2015-06-03,13.96,14.16,13.55,13.85,227200,0
2015-06-04,13.75,14.17,13.36,13.76,238700,0
2015-06-05,13.71,13.95,13.4,13.65,391400,0
2015-06-08,13.56,13.77,13.42,13.54,212800,0
2015-06-09,13.54,13.57,13.12,13.23,245945,0
2015-06-10,13.29,13.56,13.05,13.45,231728,0
2015-06-11,13.44,13.67,13.25,13.45,639559,0
2015-06-12,13.42,13.68,13.22,13.45,220500,0
2015-06-15,13.34,14.32,13.2,14.27,293500,0
2015-06-16,14.22,14.39,14.03,14.15,149900,0
2015-06-17,14.29,14.49,13.84,13.99,145700,0
2015-06-18,13.91,14.46,13.91,14.38,159600,0
2015-06-19,14.4,15,14.23,14.89,440800,0
2015-06-22,14.89,15.51,14.86,15.37,181200,0
2015-06-23,15.19,15.495,14.69,14.77,169433,0
2015-06-24,14.8,14.81,14.04,14.08,155700,0
2015-06-25,14.18,14.19,13.8,13.97,89600,0
2015-06-26,14.06,14.22,13.43,13.49,676300,0
2015-06-29,13.37,14.08,12.52,12.57,292400,0
2015-06-30,12.77,13.24,12.55,13.02,203586,0
2015-07-01,13.14,13.32,12.24,12.57,226000,0
2015-07-02,12.58,12.78,12.14,12.25,146900,0
2015-07-06,12.14,12.65,12.1,12.62,198200,0
2015-07-07,12.62,12.64,12.12,12.57,241600,0
2015-07-08,12.5,12.5,11.56,11.84,288300,0
2015-07-09,12.03,12.23,11.8,11.93,155700,0
2015-07-10,12.09,12.51,11.91,12.29,190400,0
2015-07-13,12.36,12.45,11.76,11.95,249900,0
2015-07-14,11.97,12.73,11.96,12.69,149976,0
2015-07-15,12.75,12.99,12.35,12.51,107092,0
2015-07-16,12.71,12.74,12.21,12.44,126300,0
2015-07-17,12.39,12.51,12.02,12.21,240700,0
2015-07-20,12.23,12.38,11.72,11.9,198500,0
2015-07-21,12,12.28,11.89,12.23,179500,0
2015-07-22,12.13,12.52,12.05,12.46,63800,0
2015-07-23,12.56,12.71,12.35,12.53,83300,0
2015-07-24,12.5,12.77,12.19,12.28,116800,0
2015-07-27,12.13,12.28,11.39,11.83,201300,0
2015-07-28,11.85,12.24,11.36,12.02,182200,0
2015-07-29,12.03,12.22,11.68,11.95,102900,0
2015-07-30,11.89,12.06,11.4,12.05,147600,0
2015-07-31,12.04,12.63,11.84,12.54,85500,0
2015-08-03,12.59,12.63,12.06,12.34,112487,0
2015-08-04,12.39,12.65,12,12.3,74200,0
2015-08-05,12.44,12.65,12.22,12.28,106300,0
2015-08-06,12.38,12.38,11.95,12,259482,0
2015-08-07,11.98,12.1,11.66,11.91,155700,0
2015-08-10,12.02,12.71,11.76,12.34,126400,0
2015-08-11,11.5,12.45,11.5,11.96,256235,0
2015-08-12,11.8,12.29,11.59,12.24,296600,0
2015-08-13,12.25,12.3,11.91,11.96,192900,0
2015-08-14,12.11,12.11,11.52,11.94,319900,0
2015-08-17,11.95,12.34,11.87,12.08,226400,0
2015-08-18,12.78,14.24,12.6,12.79,425700,0
2015-08-19,13.04,13.48,12.71,13.45,244700,0
2015-08-20,13.21,13.41,12.89,12.98,195600,0
2015-08-21,12.57,13.54,12.51,13.12,216600,0
2015-08-24,12.31,13.21,11.58,12.29,201841,0
2015-08-25,12.91,12.91,11.93,12.07,300800,0
2015-08-26,12.43,12.59,11.61,12.57,277800,0
2015-08-27,12.76,13.75,12.76,13.74,200100,0
2015-08-28,13.61,14.63,13.61,14.61,180300,0
2015-08-31,14.57,14.74,13.8,14.56,131700,0
2015-09-01,14.08,14.42,13.66,13.75,166900,0
2015-09-02,14.04,14.83,13.77,14.79,202900,0
2015-09-03,14.82,15,13.82,13.84,123100,0
2015-09-04,13.53,14.21,13.37,14,111500,0
2015-09-08,14.27,14.87,14.05,14.8,158200,0
2015-09-09,14.91,14.99,13.27,13.41,183000,0
2015-09-10,13.5,14.65,13.3,13.63,128584,0
2015-09-11,13.64,13.94,13.27,13.92,141500,0
2015-09-14,13.83,14.25,12.99,13.17,330400,0
2015-09-15,13.17,13.47,12.86,13.4,157000,0
2015-09-16,13.37,13.54,12.95,13.27,155900,0
2015-09-17,13.23,14.25,13.12,14.03,182200,0
2015-09-18,13.76,14.19,13.27,13.49,528200,0
2015-09-21,13.75,14.44,13.15,13.59,231300,0
2015-09-22,13.26,13.67,13,13.62,199200,0
2015-09-23,13.64,13.87,13.26,13.43,165800,0
2015-09-24,13.28,13.56,13.04,13.44,143496,0
2015-09-25,13.64,13.9,12.33,12.43,284000,0
2015-09-28,12.37,12.75,11.74,11.85,194400,0
2015-09-29,11.89,12.21,10.75,10.88,268400,0
2015-09-30,11.04,11.79,10.69,10.99,223900,0
2015-10-01,11.05,11.42,10.62,11.13,216200,0
2015-10-02,10.88,12.38,10.56,12.38,190500,0
2015-10-05,12.83,12.86,12.1,12.63,336295,0
2015-10-06,12.63,13,12.28,12.47,171800,0
2015-10-07,12.55,12.81,12.38,12.56,250100,0
2015-10-08,12.65,13.19,12.61,12.9,206700,0
2015-10-09,12.98,13.87,12.9,13.86,121200,0
2015-10-12,14,14.18,13.46,13.71,120464,0
2015-10-13,14.06,14.06,13.13,13.18,163900,0
2015-10-14,13.15,13.63,12.9,12.92,80800,0
2015-10-15,13.03,14.06,12.75,14.05,263500,0
2015-10-16,14.13,14.29,13.61,13.92,79600,0
2015-10-19,13.77,14.34,13.53,13.92,87300,0
2015-10-20,13.86,14.38,13.75,13.95,61505,0
2015-10-21,14.07,14.25,13.43,13.57,113800,0
2015-10-22,13.69,14,13.09,13.49,105600,0
2015-10-23,13.65,13.95,13.2,13.85,122100,0
2015-10-26,13.82,14.15,13.71,13.87,106900,0
2015-10-27,13.78,14.14,13.57,13.81,87400,0
2015-10-28,13.9,14.47,13.6,14.41,146300,0
2015-10-29,14.44,14.78,14.2,14.64,117400,0
2015-10-30,14.65,15.29,14.51,14.95,189300,0
2015-11-02,14.97,16.6,14.752,16.08,188577,0
2015-11-03,16,16.39,15.77,16.34,235100,0
2015-11-04,16.32,17.16,15.96,17.1,169695,0
2015-11-05,17.1,17.56,16.34,17.24,467300,0
2015-11-06,17.17,17.55,16.72,17.5,349700,0
2015-11-09,17.5,17.73,16.77,17.06,356549,0
2015-11-10,16.69,17.49,16.19,17.24,296300,0
2015-11-11,17.25,17.64,16.74,16.98,117700,0
2015-11-12,16.78,17.27,16.48,16.7,147400,0
2015-11-13,16.53,17.74,16.5,16.85,341200,0
2015-11-16,16.38,17.07,16.36,16.88,133600,0
2015-11-17,16.92,17.19,16.86,16.93,218500,0
2015-11-18,17.08,17.68,17.01,17.52,226900,0
2015-11-19,17.36,17.63,17.03,17.09,173800,0
2015-11-20,17.16,17.6,17.04,17.17,119300,0
2015-11-23,17.05,18.25,16.67,18.02,276100,0
2015-11-24,17.88,18.39,17.71,18.28,104800,0
2015-11-25,18.21,18.69,17.92,18.63,66800,0
2015-11-27,18.54,18.76,18.34,18.47,74000,0
2015-11-30,18.64,19.18,18.48,18.77,168900,0
2015-12-01,18.85,19.44,18.05,19.22,224288,0
2015-12-02,19.16,19.62,18.86,19.51,173157,0
2015-12-03,19.53,19.75,17.365,17.57,392006,0
2015-12-04,17.62,18.88,17.16,18.59,232600,0
2015-12-07,18.49,18.54,17.42,17.9,175100,0
2015-12-08,17.57,18.26,17.42,18.08,132796,0
2015-12-09,17.54,18.83,16.87,17.31,140800,0
2015-12-10,17.1,17.24,16.57,16.88,193300,0
2015-12-11,16.42,16.72,16.02,16.13,313600,0
2015-12-14,16.03,16.38,15,15.35,213380,0
2015-12-15,15.53,15.8,15.29,15.45,127700,0
2015-12-16,15.6,16.33,15.29,16.32,176500,0
2015-12-17,16.4,17.07,16.22,16.41,273500,0
2015-12-18,16.32,16.32,15.49,15.57,1000300,0
2015-12-21,15.74,16.5,15.32,16.39,142800,0
2015-12-22,16.46,17.03,16.125,16.9,121324,0
2015-12-23,17,17.45,16.6,16.81,122400,0
2015-12-24,16.85,16.975,16.01,16.3,78761,0
2015-12-28,16.15,16.49,15.72,16.35,238913,0
2015-12-29,16.49,16.73,16.2,16.7,51269,0
2015-12-30,16.72,16.9,16.4,16.51,47320,0
2015-12-31,16.37,16.77,16.34,16.39,66557,0
2016-01-04,16.02,16.55,15.87,16.24,170503,0
2016-01-05,16.33,16.96,16.14,16.63,159663,0
2016-01-06,16.26,16.43,15.44,15.66,167777,0
2016-01-07,15.23,16.2099,15.14,15.53,205609,0
2016-01-08,15.6,15.82,14.61,14.61,168199,0
2016-01-11,14.67,14.8499,12.98,13.35,223088,0
2016-01-12,13.52,13.97,13.0873,13.95,184684,0
2016-01-13,14,14.27,13.29,13.4,233303,0
2016-01-14,13.19,14.1,12.89,13.73,127443,0
2016-01-15,13.28,14.61,12.87,14.51,236030,0
2016-01-19,14.97,14.97,13.56,14.18,271700,0
2016-01-20,13.9,15.97,13.48,15.75,244815,0
2016-01-21,15.66,16.5,15.17,15.92,142195,0
2016-01-22,16.33,16.63,15.84,16.19,127256,0
2016-01-25,16.07,16.73,15.89,16.02,196412,0
2016-01-26,16.16,16.26,15.2001,16.16,194961,0
2016-01-27,16.1,16.58,15.91,16.08,349551,0
2016-01-28,16.27,16.33,15.32,16.31,133649,0
2016-01-29,16.33,16.84,15.9,16.42,208311,0
2016-02-01,16.23,16.6,15.05,16.01,139437,0
2016-02-02,15.79,16.13,15.52,16.08,172779,0
2016-02-03,16.2,16.99,14.45,16.78,199242,0
2016-02-04,16.69,17.88,16.61,17.44,146774,0
2016-02-05,17.27,17.88,17.23,17.43,156898,0
2016-02-08,17.26,17.26,16.62,17.01,234080,0
2016-02-09,16.78,17.39,16.0901,16.32,73098,0
2016-02-10,16.53,17.13,15.7,15.77,87166,0
2016-02-11,15.39,16.75,15.39,15.94,186686,0
2016-02-12,16.11,16.11,14.345,14.86,135236,0
2016-02-16,15.15,15.46,14.8125,15.29,86588,0
2016-02-17,15.45,17.34,15.36,16.1,204999,0
2016-02-18,16.07,16.18,15.23,15.5,152490,0
2016-02-19,15.45,16,15,15.65,131557,0
2016-02-22,15.79,15.79,14.52,14.8,265292,0
2016-02-23,14.52,15.16,14.33,14.34,89335,0
2016-02-24,14.09,15.48,13.59,15.35,154472,0
2016-02-25,15.45,16.21,15.31,16.15,162122,0
2016-02-26,16.25,16.45,15.5,16.14,117345,0
2016-02-29,16.15,16.433,15.66,15.72,83173,0
2016-03-01,15.91,16.185,15.2836,15.98,79030,0
2016-03-02,16,17.46,15.91,17.37,116113,0
2016-03-03,17.3,18,17.13,17.72,187810,0
2016-03-04,17.62,18.24,16.11,17.87,180728,0
2016-03-07,17.83,18.72,17.4,18.15,202043,0
2016-03-08,18.19,18.19,17.11,17.17,108616,0
2016-03-09,17.5,17.87,16.52,17.59,125943,0
2016-03-10,16.44,18.3889,16.44,17.12,157433,0
2016-03-11,17.1,17.74,16.93,17.7,142224,0
2016-03-14,17.55,18.12,17.3,17.69,142461,0
2016-03-15,17.44,17.49,16.78,16.96,217438,0
2016-03-16,16.77,17.92,16.77,17.82,180675,0
2016-03-17,17.8,18.04,16.8,17.75,321445,0
2016-03-18,18.01,18.32,17.345,17.93,385158,0
2016-03-21,18.14,18.74,17.75,18.44,282665,0
2016-03-22,18.3,18.78,17.89,18.48,196536,0
2016-03-23,18.5,18.61,17.27,17.35,213871,0
2016-03-24,17.26,17.35,16.18,17,223032,0
2016-03-28,17.18,17.52,16.76,17.31,108176,0
2016-03-29,17.16,18.19,16.71,18.11,126226,0
2016-03-30,18.2,18.7464,18.06,18.42,257846,0
2016-03-31,18.47,19,18.16,18.8,268470,0
2016-04-01,18.47,19.75,18.47,19.69,329487,0
2016-04-04,19.64,20.7,19.29,20.43,552472,0
2016-04-05,20.43,20.8,20.16,20.31,183440,0
2016-04-06,20.28,20.89,20.28,20.83,283234,0
2016-04-07,20.68,21.12,20.5,20.9,187346,0
2016-04-08,21.18,21.18,20.52,20.98,141692,0
2016-04-11,21.34,22.2,20.97,21.92,224122,0
2016-04-12,21.75,22.03,20.57,21.335,253394,0
2016-04-13,21.52,22.24,20.95,22.04,158822,0
2016-04-14,22.02,22.49,21.815,22.35,120123,0
2016-04-15,22.19,22.8,22.19,22.44,130093,0
2016-04-18,22.49,23.2307,22.23,23.19,155370,0
2016-04-19,23.32,23.41,22.56,22.84,195526,0
2016-04-20,23.06,23.6,22.6,23.38,160470,0
2016-04-21,23.43,24.5699,23.37,24.08,134538,0
2016-04-22,24.01,24.76,23.74,24.2,132971,0
2016-04-25,24.31,24.4666,23.5,24.12,109452,0
2016-04-26,24.07,24.07,23.24,23.8,154405,0
2016-04-27,23.72,24.22,22.77,23.57,91003,0
2016-04-28,22.95,22.95,21.05,21.16,340910,0
2016-04-29,22.33,22.33,20.21,20.75,1977827,0
2016-05-02,20.78,21.3,20.0601,21.2,450344,0
2016-05-03,21.02,21.07,19.67,19.7,359688,0
2016-05-04,19.71,20.03,19.18,19.32,295868,0
2016-05-05,18.75,19.22,18.09,18.31,443706,0
2016-05-06,18.2,18.86,17.77,17.95,506323,0
2016-05-09,17.97,18.8199,17.5,18.6,251110,0
2016-05-10,17.25,19.42,15,18.86,790907,0
2016-05-11,18.76,18.99,18.01,18.1,272051,0
2016-05-12,18.45,18.65,17.25,17.45,252315,0
2016-05-13,17.39,18.17,17.23,17.56,265743,0
2016-05-16,17.71,18.74,17.71,18.14,191528,0
2016-05-17,18.14,18.68,17.76,17.84,194204,0
2016-05-18,17.67,19,17.61,18.995,274738,0
2016-05-19,18.79,19.5,18.365,19.4,342552,0
2016-05-20,19.4,20.72,18.91,20.56,412709,0
2016-05-23,20.47,21.695,20.23,20.83,313311,0
2016-05-24,21.08,21.61,20.95,21.47,208160,0
2016-05-25,21.51,22.24,21.26,22.19,279168,0
2016-05-26,22.04,22.5,21.8625,22.3,321209,0
2016-05-27,22.26,22.98,21.89,22.75,206741,0
2016-05-31,22.81,23.05,22.46,23,545570,0
2016-06-01,22.8,23.4,22.66,22.96,197474,0
2016-06-02,23.02,23.94,23.02,23.67,180824,0
2016-06-03,23.7,23.935,23.03,23.29,116237,0
2016-06-06,23.42,23.99,22.7,23.83,162637,0
2016-06-07,23.65,23.945,23.13,23.29,110303,0
2016-06-08,23.47,23.7,22.82,23.54,113318,0
2016-06-09,23.41,23.85,23.155,23.36,203292,0
2016-06-10,23,23.18,22.04,22.68,158616,0
2016-06-13,22.57,23.28,22.3,22.35,133688,0
2016-06-14,22.35,22.49,21.33,22.37,223317,0
2016-06-15,22.65,23.42,22.44,22.8,434545,0
2016-06-16,22.61,22.61,21.92,22.51,105462,0
2016-06-17,22.59,22.66,21.51,21.82,339330,0
2016-06-20,22.46,23.03,22.26,22.88,270777,0
2016-06-21,23.11,23.355,21.79,23.15,445985,0
2016-06-22,23.12,23.72,22.32,22.89,342606,0
2016-06-23,23.53,23.53,22.76,23.06,267717,0
2016-06-24,22.11,22.87,22.1,22.59,139808,0
2016-06-27,22.43,22.54,21.3,21.71,184755,0
2016-06-28,21.96,22.98,21.79,22.83,175515,0
2016-06-29,23.12,23.12,22.74,22.88,114057,0
2016-06-30,22.88,22.97,21.375,22.69,197466,0
2016-07-01,22.58,23.15,22.58,22.98,410874,0
2016-07-05,22.88,23.2799,22.46,22.77,111317,0
2016-07-06,22.59,23.02,22.34,22.95,181440,0
2016-07-07,23.04,23.04,22.76,23,411296,0
2016-07-08,23.17,23.63,22.8,23.46,664714,0
2016-07-11,23.65,23.99,23.45,23.64,138932,0
2016-07-12,23.89,24.16,23.45,23.92,153052,0
2016-07-13,24.05,24.21,23.19,23.32,100623,0
2016-07-14,23.58,23.58,22.8,23.3,96006,0
2016-07-15,23.47,23.84,23.22,23.55,136022,0
2016-07-18,23.6,23.6,22.99,23.32,102906,0
2016-07-19,23.32,23.55,22.17,22.26,139535,0
2016-07-20,22.41,22.91,21.97,22.67,105764,0
2016-07-21,22.75,23.06,22,22.26,132231,0
2016-07-22,22.27,22.96,22.13,22.92,209466,0
2016-07-25,22.91,23.245,22.55,22.59,101330,0
2016-07-26,22.56,22.92,22.4,22.84,129239,0
2016-07-27,22.91,24.15,22.91,24.09,169886,0
2016-07-28,24.07,24.5,23.82,24.37,109995,0
2016-07-29,24.23,25.59,24.18,25.51,244617,0
2016-08-01,25.56,26.485,24.965,26.4,283899,0
2016-08-02,26.46,27.5899,26.4,27.27,239326,0
2016-08-03,26.3,26.79,24.26,24.62,545224,0
2016-08-04,24.71,25.22,24.09,24.14,219406,0
2016-08-05,24.34,25.5,23.86,25.38,169067,0
2016-08-08,25.55,25.55,25.13,25.44,123143,0
2016-08-09,25.44,26.35,24.72,26.15,167667,0
2016-08-10,26.17,26.43,23.801,25.44,110708,0
2016-08-11,25.52,26.01,24.9334,25.96,218274,0
2016-08-12,25.97,27,25.83,26.96,329357,0
2016-08-15,26.98,28.06,26.73,27.95,303861,0
2016-08-16,27.99,28.41,27.44,27.51,105664,0
2016-08-17,27.59,28.06,27.03,27.99,97696,0
2016-08-18,27.95,28.74,27.8678,28.5,101054,0
2016-08-19,28.38,28.4,27.78,27.89,75147,0
2016-08-22,27.89,28.06,26.68,27.05,223944,0
2016-08-23,27.17,28.1,27.05,27.98,136696,0
2016-08-24,27.78,28.7,26.9,27.63,294462,0
2016-08-25,27.55,28.34,27.37,28.17,187649,0
2016-08-26,28.1,28.75,27.76,28.18,137039,0
2016-08-29,28.67,28.99,28.19,28.82,172235,0
2016-08-30,28.88,29,28.29,28.36,91789,0
2016-08-31,28.32,28.66,27.6201,28.34,155798,0
2016-09-01,28.26,29.15,28.26,28.86,193274,0
2016-09-02,29.05,29.205,28.44,28.85,116407,0
2016-09-06,28.85,30,28.84,29.65,122606,0
2016-09-07,29.49,29.81,29.08,29.34,106298,0
2016-09-08,29.22,31.24,29.22,31.16,155427,0
2016-09-09,30.85,31.23,30.3,30.35,193897,0
2016-09-12,30.28,31.15,29.99,31.11,170628,0
2016-09-13,30.76,31.125,29.51,30.12,120972,0
2016-09-14,30.12,31.96,30.12,31.69,169022,0
2016-09-15,31.58,32.23,31.45,32.22,132761,0
2016-09-16,32.38,33.32,32.05,33,371494,0
2016-09-19,33.37,33.69,32.85,33.67,116499,0
2016-09-20,33.75,35.22,33.565,35.02,190350,0
2016-09-21,35.39,35.5999,34.35,35.54,161513,0
2016-09-22,35.7,36.67,35.2,36.58,218868,0
2016-09-23,36.36,36.58,35.51,35.79,127500,0
2016-09-26,35.73,36.1,35.1124,35.78,138711,0
2016-09-27,35.74,36.98,35.45,36.97,121354,0
2016-09-28,37,37.1407,36,36.91,193155,0
2016-09-29,36.65,36.78,35.04,35.18,516054,0
2016-09-30,35.22,36.48,34.57,36.24,370596,0
2016-10-03,36.2,36.93,35.15,36.89,298672,0
2016-10-04,36.88,36.88,35.83,36.3,145605,0
2016-10-05,36.61,37.46,36.07,37.38,131299,0
2016-10-06,37.2,37.2,35.82,36.35,166503,0
2016-10-07,36.29,36.94,35.61,36.73,198441,0
2016-10-10,36.92,38.9197,36.92,38.58,279112,0
2016-10-11,38.25,38.53,36.6,37.44,151832,0
2016-10-12,36.2,36.2,31.5,31.5,966272,0
2016-10-13,31.02,32.39,30.41,31.86,483968,0
2016-10-14,31.97,32.87,29.02,29.03,659820,0
2016-10-17,29.13,30.679,28.39,29.76,312467,0
2016-10-18,30.04,31.27,29.86,30.56,354765,0
2016-10-19,30.55,32.24,30.14,32.01,232548,0
2016-10-20,31.78,33.31,31.37,32.8,337836,0
2016-10-21,32.9,34.16,32.63,33.54,298311,0
2016-10-24,33.93,33.93,32.14,32.82,158439,0
2016-10-25,32.75,33.09,32.624,33.01,129936,0
2016-10-26,33.08,33.45,32.47,32.98,178208,0
2016-10-27,29.82,29.82,26.465,26.55,3039113,0
2016-10-28,25.63,25.8,24.76,25.41,3521704,0
2016-10-31,25.24,25.63,25,25.13,593398,0
2016-11-01,25.35,25.5,25.02,25.38,504852,0
2016-11-02,25.33,25.55,25.06,25.1,400174,0
2016-11-03,25.87,26.05,24.54,24.57,390190,0
2016-11-04,24.57,25.38,24.54,24.95,637316,0
2016-11-07,25.5,25.89,25.12,25.82,486466,0
2016-11-08,25.2,26.18,25.2,26.15,638033,0
2016-11-09,27.24,31.41,26.87,30.35,1421937,0
2016-11-10,31,31.99,30.175,31.25,927605,0
2016-11-11,30.94,34.6699,30.79,34.11,704105,0
2016-11-14,34.48,35.75,33.97,35.57,537105,0
2016-11-15,35.33,36.74,35.27,35.73,441505,0
2016-11-16,35.43,35.9,33.26,33.58,406109,0
2016-11-17,33.89,34.49,32.77,32.89,366511,0
2016-11-18,33.03,33.03,31,31.96,521116,0
2016-11-21,31.98,32.2,30.3,30.53,308794,0
2016-11-22,30.39,30.7,28.11,28.91,749536,0
2016-11-23,28.57,29.4579,27.73,29.27,183427,0
2016-11-25,29.27,29.74,28.475,29.69,169324,0
2016-11-28,29.46,29.46,28.12,28.42,303498,0
2016-11-29,28.22,28.69,27.2,27.6,444255,0
2016-11-30,28.02,28.43,27,27.84,305019,0
2016-12-01,27.82,27.935,26.41,27.42,819874,0
2016-12-02,27.45,28.84,26.8,28.62,230939,0
2016-12-05,28.55,29.41,28.51,29.05,203682,0
2016-12-06,29.41,30.66,28.79,30.51,324492,0
2016-12-07,30.05,30.86,28.61,29.13,346370,0
2016-12-08,29.03,30.41,28.415,30.36,262867,0
2016-12-09,30.61,32.36,29.836,30.84,339172,0
2016-12-12,30.7,31.275,29.74,31.13,429330,0
2016-12-13,31.42,31.88,31.02,31.71,367154,0
2016-12-14,31.64,31.89,29.37,30.95,736802,0
2016-12-15,31.1,31.84,30.78,31.45,314532,0
2016-12-16,31.5,32.22,31.33,31.84,567469,0
2016-12-19,31.93,32.825,30.91,31.23,219728,0
2016-12-20,31.5,32.03,31.3,31.55,119854,0
2016-12-21,32.33,32.33,31.34,31.39,117168,0
2016-12-22,31.4,31.73,30.617,30.84,97996,0
2016-12-23,30.97,32.56,30.97,32.41,113306,0
2016-12-27,32.63,32.9799,32.26,32.35,111814,0
2016-12-28,32.44,32.49,31.34,31.61,114292,0
2016-12-29,31.63,31.91,31.19,31.61,154733,0
2016-12-30,31.9,32.14,31.62,31.88,172735,0
2017-01-03,32.31,32.8,31.5,32.5,233499,0
2017-01-04,32.61,33.625,32.435,33.36,302205,0
2017-01-05,33.4,33.71,32.36,32.8,267332,0
2017-01-06,33.19,33.61,32.725,32.95,176585,0
2017-01-09,33.34,33.84,32.38,33.43,462347,0
2017-01-10,33.59,34.55,33.28,34.38,194880,0
2017-01-11,34.47,34.53,31.51,33.03,307176,0
2017-01-12,32.71,33.28,32.085,33.04,230694,0
2017-01-13,33.52,34.3,32.79,32.98,291648,0
2017-01-17,32.79,32.795,31.37,31.65,196542,0
2017-01-18,31.59,32.13,31.09,31.98,301359,0
2017-01-19,32.03,32.05,31.07,31.19,118518,0
2017-01-20,31.24,31.58,30.44,31.01,230976,0
2017-01-23,30.96,31.29,29.95,30.01,173474,0
2017-01-24,30.07,30.48,28.4,29.01,325898,0
2017-01-25,29.39,29.58,28.48,29.44,196806,0
2017-01-26,29.4,29.5055,28.59,28.9,135465,0
2017-01-27,28.05,29.12,28.01,29.06,144610,0
2017-01-30,28.89,28.95,27.9,28.28,178651,0
2017-01-31,28.05,30.19,27.8,29.9301,418577,0
2017-02-01,30.05,30.095,28.79,29.9,243799,0
2017-02-02,29.73,30.7,29.555,30.3,147852,0
2017-02-03,30.53,31.48,29.875,31.33,177329,0
2017-02-06,31.28,31.65,30.8,31.22,131769,0
2017-02-07,31.3,31.3,30.12,30.63,154809,0
2017-02-08,30.42,31.12,30.23,30.6,120239,0
2017-02-09,30.63,32.02,30.63,31.86,162760,0
2017-02-10,32.09,32.42,31.94,32.02,92343,0
2017-02-13,32.27,32.54,31.66,32.29,172519,0
2017-02-14,32.15,32.48,32.01,32.26,123626,0
2017-02-15,32.18,33.05,31.79,32.99,144884,0
2017-02-16,33.1,33.36,31.89,32.4,164241,0
2017-02-17,32.4,33.91,32.35,33.78,265740,0
2017-02-21,33.78,33.78,30.95,31.55,411206,0
2017-02-22,31.38,32.02,30.39,30.81,218163,0
2017-02-23,30.89,30.99,29.49,30.23,217993,0
2017-02-24,29.88,30.64,29.88,30.33,176036,0
2017-02-27,30.32,32.17,30.32,31.99,223422,0
2017-02-28,29.78,31,29.03,30.62,496397,0
2017-03-01,31.15,32.28,30.63,32.18,327328,0
2017-03-02,31.91,32.52,30.86,31.45,314464,0
2017-03-03,31.28,32.33,31.28,32.12,249861,0
2017-03-06,31.87,32.01,31.24,31.33,197433,0
2017-03-07,30.94,31.36,30.34,30.46,153316,0
2017-03-08,30.45,31.79,30.17,30.77,144869,0
2017-03-09,30.71,31.25,30.03,30.85,197623,0
2017-03-10,31.13,31.72,30.69,31.28,241108,0
2017-03-13,30.97,31.7,30.87,31.06,156004,0
2017-03-14,30.77,30.87,29.88,30.19,119236,0
2017-03-15,30.3,31.61,30.16,31.49,151238,0
2017-03-16,31.41,31.8,31.075,31.65,167457,0
2017-03-17,31.27,32.89,30.54,32.79,441964,0
2017-03-20,32.74,33.76,32.51,33.73,183951,0
2017-03-21,33.89,34.1643,31.82,31.86,298570,0
2017-03-22,32.01,33.02,31.49,32.76,225269,0
2017-03-23,32.81,33.57,32.35,33.35,221253,0
2017-03-24,33.45,33.96,33.33,33.76,126217,0
2017-03-27,33.3,35.53,32.82,35.35,270766,0
2017-03-28,35.35,36,34.33,35.98,245297,0
2017-03-29,36.03,37.18,35.73,37.06,239231,0
2017-03-30,37.05,37.05,35.31,36.34,147682,0
2017-03-31,36.32,37.15,35.64,36.82,142994,0
2017-04-03,36.94,37.48,35.25,35.7,356646,0
2017-04-04,35.72,36.32,35.64,35.88,129286,0
2017-04-05,36.09,36.3,35.02,35.46,132701,0
2017-04-06,35.61,35.94,35.02,35.48,131887,0
2017-04-07,35.38,36.31,35.22,36.31,219849,0
2017-04-10,36.61,37.03,36.46,36.89,186053,0
2017-04-11,36.79,37.75,36.49,37.73,351691,0
2017-04-12,37.72,37.86,36.92,37.35,267487,0
2017-04-13,37.21,38.585,36.64,37.84,398180,0
2017-04-17,37.99,38.17,37.35,37.65,110315,0
2017-04-18,37.49,37.6,36.94,37.52,295599,0
2017-04-19,37.61,38.88,37.57,38.6,250060,0
2017-04-20,38.84,39.48,38.72,39.16,275351,0
2017-04-21,39.11,39.2,38.44,38.79,200832,0
2017-04-24,39.2,39.28,37.95,39.21,275013,0
2017-04-25,39.48,40.14,39.05,39.93,151949,0
2017-04-26,39.98,40.9,39.84,40.75,203195,0
2017-04-27,40.7,41.2,40.33,40.65,200844,0
2017-04-28,40.77,40.86,40.06,40.33,236724,0
2017-05-01,40.36,41.14,40.23,41.06,164452,0
2017-05-02,41.11,41.32,40.25,40.98,191832,0
2017-05-03,40.78,41.255,39.45,39.82,374928,0
2017-05-04,39.98,39.98,39.06,39.54,182038,0
2017-05-05,39.6,39.83,39.1,39.79,335511,0
2017-05-08,39.54,40.81,39.4,40.06,247956,0
2017-05-09,40.27,41.01,39.25,40.65,124234,0
2017-05-10,40.6,41.48,39.22,40.68,347176,0
2017-05-11,40.64,40.8,39.52,39.93,120555,0
2017-05-12,39.81,39.95,38.06,38.22,251142,0
2017-05-15,38.07,38.66,37.53,37.71,173527,0
2017-05-16,37.5,38,37.225,37.53,181197,0
2017-05-17,36.8,37.3468,36.3,36.34,245740,0
2017-05-18,36.42,36.93,35.74,36.38,180763,0
2017-05-19,36.44,37.67,36.28,36.83,159064,0
2017-05-22,36.91,37.135,34.85,35.82,248289,0
2017-05-23,35.91,36.67,35.53,36.53,152315,0
2017-05-24,36.46,36.99,36.125,36.89,210437,0
2017-05-25,37,37.45,36.56,37.35,195176,0
2017-05-26,37.28,37.73,37.06,37.48,112696,0
2017-05-30,37.3,37.57,35.68,35.84,229293,0
2017-05-31,35.82,36.6,35.29,36.5,193991,0
2017-06-01,36.62,38.02,36.11,37.82,245136,0
2017-06-02,37.91,38.92,37.47,37.82,185150,0
2017-06-05,37.71,37.84,36.03,36.21,100571,0
2017-06-06,36.03,37.66,35.77,37.58,213413,0
2017-06-07,37.65,38.6,37.17,38.34,153949,0
2017-06-08,38.39,38.84,38.01,38.7,182220,0
2017-06-09,38.75,40.305,38.07,38.62,222289,0
2017-06-12,38.58,39.8,37.915,38.61,207993,0
2017-06-13,38.65,39.34,38.3,39.33,113690,0
2017-06-14,39.34,39.91,37.11,37.44,211692,0
2017-06-15,36.85,37.47,35.68,36.37,156127,0
2017-06-16,36.14,37.46,35.87,36.99,583036,0
2017-06-19,37.39,39.09,37.39,38.77,137491,0
2017-06-20,38.66,39.36,38.54,38.93,160915,0
2017-06-21,39,41.19,38.83,40.72,252064,0
2017-06-22,40.68,42.63,39.92,42.56,308056,0
2017-06-23,41.65,42.61,40.785,42.38,334276,0
2017-06-26,42.62,43.44,41.49,41.59,146469,0
2017-06-27,41.6,42.08,39.805,39.88,157467,0
2017-06-28,40.36,41.13,39.83,40.82,137615,0
2017-06-29,40.8,40.8,39.18,39.75,107264,0
2017-06-30,39.83,40.27,39.485,39.86,168414,0
2017-07-03,40.05,41.32,40.025,41.2,84693,0
2017-07-05,41.08,41.625,40.65,41.43,171398,0
2017-07-06,40.91,41.79,40.61,41.24,138780,0
2017-07-07,41.55,42.6,41.14,42.56,137171,0
2017-07-10,42.61,42.61,40.89,40.91,253800,0
2017-07-11,40.83,42.11,40.32,40.59,598948,0
2017-07-12,41,41,40.31,40.33,110056,0
2017-07-13,40.46,40.66,38.1,38.95,160896,0
2017-07-14,38.88,39.37,37.08,37.11,402821,0
2017-07-17,37.34,37.65,36.55,37.6,213889,0
2017-07-18,37.47,37.47,36.05,36.6,278550,0
2017-07-19,36.94,37.35,36.59,36.78,235923,0
2017-07-20,36.95,40.11,36.13,37.78,477735,0
2017-07-21,38.35,39.16,36.32,36.37,224672,0
2017-07-24,36.38,36.4892,35.22,36.07,389632,0
2017-07-25,36.38,36.7,35.2,35.54,208897,0
2017-07-26,35.64,35.64,35.02,35.12,164901,0
2017-07-27,35.24,35.26,32.98,33.48,307233,0
2017-07-28,33.36,34.39,32.6,32.81,142719,0
2017-07-31,32.76,32.895,31.56,32.13,245935,0
2017-08-01,32.33,32.47,30.32,31.93,676413,0
2017-08-02,30.75,33.5275,30.75,32.05,514668,0
2017-08-03,32.04,32.4,29.85,30.03,489152,0
2017-08-04,30.02,30.12,29.54,29.87,279525,0
2017-08-07,29.87,30.17,29.63,29.86,131741,0
2017-08-08,29.95,30.42,29.53,29.79,250981,0
2017-08-09,28.89,29.13,23.1531,23.88,1520141,0
2017-08-10,23.52,24.54,23.4368,23.955,686114,0
2017-08-11,24.5,25.35,23.8,24.1,412560,0
2017-08-14,25.2,27.86,25.16,27.48,678318,0
2017-08-15,27.67,28,26.71,26.71,317027,0
2017-08-16,26.81,27.08,26.46,27.03,188122,0
2017-08-17,27.59,28.45,27.4483,27.66,328561,0
2017-08-18,27.38,27.765,27.21,27.4,396685,0
2017-08-21,27.06,27.47,26.02,26.5,376228,0
2017-08-22,26.73,27.5,26.65,27.45,137299,0
2017-08-23,27.21,28.11,26.8632,27.78,202629,0
2017-08-24,28.04,28.805,28.04,28.63,150496,0
2017-08-25,28.71,28.91,28.3,28.65,118026,0
2017-08-28,28.75,29.87,28.69,29.73,225438,0
2017-08-29,29.99,31.75,29.43,31.53,226483,0
2017-08-30,31.59,32.91,31.065,31.55,466836,0
2017-08-31,31.59,32.71,31.05,32.67,339218,0
2017-09-01,32.52,32.71,29.62,29.97,265304,0
2017-09-05,29.96,30.505,29.3,30.23,171634,0
2017-09-06,30.46,31.1499,29.955,30.7,169699,0
2017-09-07,30.73,31.61,30.23,30.98,115275,0
2017-09-08,31,31.57,30.97,31.43,108085,0
2017-09-11,31.87,32.38,31.785,32.26,155089,0
2017-09-12,32.25,32.36,31.46,32.28,205066,0
2017-09-13,32.29,33.75,32.29,32.67,428672,0
2017-09-14,32.44,33.075,31.7,31.86,334659,0
2017-09-15,31.93,32.45,31.04,31.77,431635,0
2017-09-18,31.91,32.31,31.68,31.87,117158,0
2017-09-19,31.99,32.79,31.87,32.58,100479,0
2017-09-20,32.5,33.55,30.51,33.07,143649,0
2017-09-21,33.19,33.86,32.15,33.5,136741,0
2017-09-22,33.42,33.74,32.985,33.49,127087,0
2017-09-25,33.42,34.13,33.29,33.81,179009,0
2017-09-26,33.8,34.04,32.41,32.96,176307,0
2017-09-27,33.17,35.47,33.16,34.96,261485,0
2017-09-28,34.97,35.35,34.46,34.68,147258,0
2017-09-29,34.72,35.2,33.76,34.24,328236,0
2017-10-02,34.47,35.37,34.105,35.34,248390,0
2017-10-03,35.41,35.67,33.8989,34.3011,453945,0
2017-10-04,34.59,35.45,34.3105,35.05,129229,0
2017-10-05,35.14,35.56,34.63,35.32,140225,0
2017-10-06,35.35,35.7,34.74,35.66,111565,0
2017-10-09,35.66,35.9,34.23,34.46,156554,0
2017-10-10,34.35,34.48,32.495,32.7,178505,0
2017-10-11,32.7,34.22,32.63,33.93,210785,0
2017-10-12,33.92,34.04,33.425,33.54,127606,0
2017-10-13,33.4,33.65,33.05,33.09,195132,0
2017-10-16,33.18,34.08,32.68,32.78,117270,0
2017-10-17,32.97,33.91,32.72,33.44,108995,0
2017-10-18,33.64,33.67,33.16,33.32,72659,0
2017-10-19,33.17,33.18,32.12,32.63,106654,0
2017-10-20,33.01,33.23,32.22,32.3,157522,0
2017-10-23,32.3,32.53,31.66,32.11,175481,0
2017-10-24,32.1,32.41,30.85,31.2,146364,0
2017-10-25,31.16,31.83,30.62,31.12,153245,0
2017-10-26,31.05,31.2499,28.81,28.9,253098,0
2017-10-27,28.58,29.54,28.58,29.39,191194,0
2017-10-30,28.98,29.58,28.1,28.77,195801,0
2017-10-31,28.79,29.21,28.57,28.86,174144,0
2017-11-01,29.19,29.24,28.74,28.8,152248,0
2017-11-02,28.85,29.25,28.28,28.77,183767,0
2017-11-03,28.8,29.31,28.74,29.24,135314,0
2017-11-06,29.37,29.55,28.9,28.96,158163,0
2017-11-07,28.92,28.93,28.015,28.19,164941,0
2017-11-08,29.46,30.05,27.24,27.71,395743,0
2017-11-09,27.48,27.93,27.08,27.81,176514,0
2017-11-10,27.71,29.17,27.29,28.77,154475,0
