Date,Open,High,Low,Close,Volume,OpenInt
2014-07-03,41.179,42.593,40.027,41.959,2153002,0
2014-07-07,41.959,43.169,41.715,42.935,1748163,0
2014-07-08,42.447,43.998,41.705,42.339,1426297,0
2014-07-09,42.593,44.592,41.364,43.716,1312586,0
2014-07-10,43.404,43.91,42.32,43.548,875189,0
2014-07-11,43.247,43.511,41.47,41.871,688885,0
2014-07-14,41.628,43.374,41.618,41.871,546386,0
2014-07-15,41.812,42.632,41.685,42.476,522061,0
2014-07-16,42.836,43.129,41.862,42.544,462947,0
2014-07-17,42.173,42.935,41.548,41.675,571538,0
2014-07-18,41.344,43.334,41.344,43.022,656182,0
2014-07-21,42.3,43.12,41.189,41.755,694374,0
2014-07-22,41.959,42.514,41.588,42.203,511560,0
2014-07-23,42.067,42.183,41.588,41.852,301530,0
2014-07-24,43.461,43.461,40.232,40.767,677219,0
2014-07-25,40.593,41.638,39.275,40.855,676289,0
2014-07-28,40.027,41.862,39.715,41.628,387889,0
2014-07-29,41.792,42.954,41.119,42.807,358989,0
2014-07-30,43.032,43.032,40.711,41.189,653054,0
2014-07-31,39.988,42.876,39.529,42.457,651859,0
2014-08-01,42.153,45.677,41.959,45.481,467636,0
2014-08-04,45.228,46.35,44.565,45.295,418237,0
2014-08-05,44.965,45.266,43.568,43.998,496557,0
2014-08-06,43.667,47.648,43.628,45.793,360135,0
2014-08-07,45.861,46.154,45.452,45.647,202118,0
2014-08-08,45.179,47.813,44.565,47.033,340883,0
2014-08-11,47.268,47.268,45.005,45.989,633352,0
2014-08-12,46.067,47.219,45.628,46.613,376948,0
2014-08-13,47.569,47.969,45.823,47.463,553674,0
2014-08-14,47.316,47.912,44.906,46.213,465823,0
2014-08-15,46.213,46.77,45.529,46.584,326998,0
2014-08-18,46.653,47.641,46.359,47.211,459938,0
2014-08-19,47.103,47.621,46.976,47.416,296944,0
2014-08-20,47.416,47.532,45.635,46.144,423495,0
2014-08-21,45.977,45.977,44.755,45.507,574152,0
2014-08-22,45.341,46.926,44.891,46.262,542907,0
2014-08-25,46.359,46.838,45.066,45.987,242955,0
2014-08-26,45.967,47.122,45.703,46.477,321641,0
2014-08-27,46.378,46.878,45.576,46.134,365323,0
2014-08-28,45.889,46.888,45.331,46.653,219430,0
2014-08-29,46.653,46.906,46.056,46.761,228891,0
2014-09-02,46.603,47.72,46.3,47.416,429724,0
2014-09-03,47.406,47.797,46.761,47.729,385846,0
2014-09-04,47.945,48.336,47.093,47.611,293894,0
2014-09-05,47.758,47.778,47.278,47.621,234189,0
2014-09-08,47.211,47.27,46.319,46.936,258757,0
2014-09-09,47.044,47.572,46.848,47.317,248915,0
2014-09-10,47.171,49.451,47.141,48.873,443034,0
2014-09-11,48.795,49.745,48.16,48.413,513609,0
2014-09-12,48.483,48.757,47.778,48.032,278935,0
2014-09-15,48.052,49.304,47.357,47.552,511606,0
2014-09-16,47.532,48.795,46.996,47.701,526786,0
2014-09-17,47.916,49.256,47.817,48.825,633488,0
2014-09-18,49.108,49.108,47.015,47.611,469482,0
2014-09-19,47.906,49.393,47.729,48.316,1759313,0
2014-09-22,48.188,48.287,45.271,45.371,377584,0
2014-09-23,45.263,47.416,45.019,46.897,500721,0
2014-09-24,47.044,47.945,45.928,47.916,443241,0
2014-09-25,47.436,47.953,46.232,46.878,340833,0
2014-09-26,46.809,47.27,45.723,46.31,311706,0
2014-09-29,45.752,46.554,45.263,45.801,555963,0
2014-09-30,45.948,45.948,44.861,45.498,337744,0
2014-10-01,45.195,45.205,42.728,42.748,762856,0
2014-10-02,42.758,42.786,41.015,42.425,581809,0
2014-10-03,42.67,43.952,42.278,43.599,1717557,0
2014-10-06,43.658,44.216,43.286,43.549,495351,0
2014-10-07,43.521,43.854,42.786,43.09,548676,0
2014-10-08,43.188,43.208,41.368,42.033,730753,0
2014-10-09,41.769,41.769,38.912,39.136,499465,0
2014-10-10,39.136,39.224,36.651,36.729,656161,0
2014-10-13,37.189,38.247,34.321,34.713,991316,0
2014-10-14,34.947,37.893,34.761,37.874,1032874,0
2014-10-15,37.022,37.454,35.594,37.13,1053329,0
2014-10-16,36.954,36.954,35.632,36.014,642712,0
2014-10-17,36.455,37.561,36.122,36.621,485803,0
2014-10-20,36.621,37.286,35.026,35.535,552820,0
2014-10-21,35.897,38.412,35.535,38.247,876234,0
2014-10-22,38.333,38.999,38.041,38.843,409572,0
2014-10-23,39.195,40.458,38.763,39.959,339207,0
2014-10-24,39.949,40.34,39.479,39.978,163425,0
2014-10-27,39.234,39.351,37.639,37.854,413659,0
2014-10-28,38.293,39.401,37.943,39.136,298210,0
2014-10-29,39.215,40.418,38.628,39.831,426978,0
2014-10-30,39.576,40.243,38.313,40.223,381963,0
2014-10-31,40.468,41.68,39.685,39.714,382111,0
2014-11-03,39.283,39.626,37.326,37.356,363401,0
2014-11-04,37.022,37.022,35.525,35.672,642729,0
2014-11-05,36.24,37.874,36.182,36.797,548345,0
2014-11-06,36.631,37.434,36.631,36.886,465718,0
2014-11-07,36.787,38.412,36.787,38.207,459216,0
2014-11-10,38.501,38.647,37.365,37.581,313215,0
2014-11-11,37.581,38.041,36.826,37.041,215460,0
2014-11-12,36.944,37.727,36.719,37.531,202014,0
2014-11-13,37.326,38.001,36.21,36.661,342967,0
2014-11-14,36.7,37.501,36.612,37.296,302659,0
2014-11-17,37.071,37.404,36.014,36.406,444606,0
2014-11-18,36.552,36.7,36.22,36.377,257311,0
2014-11-19,36.397,36.445,34.937,35.115,300934,0
2014-11-20,34.869,35.704,34.839,35.105,379276,0
2014-11-21,35.547,36.824,35.388,35.605,388628,0
2014-11-24,35.753,36.322,35.753,36.038,592704,0
2014-11-25,36.283,36.686,36.008,36.617,268743,0
2014-11-26,36.49,37.119,35.998,36.096,207052,0
2014-11-28,35.831,36.549,34.976,34.996,231969,0
2014-12-01,34.819,35.026,32.207,32.304,408635,0
2014-12-02,32.697,32.697,31.42,31.557,340962,0
2014-12-03,31.567,32.432,31.439,32.304,438989,0
2014-12-04,32.226,32.51,31.822,31.971,195296,0
2014-12-05,31.882,32.51,31.882,32.147,241203,0
2014-12-08,32.177,32.57,31.961,32.187,317473,0
2014-12-09,31.792,32.58,31.775,32.413,388602,0
2014-12-10,32.187,32.334,31.735,31.842,426723,0
2014-12-11,32.59,32.619,31.449,31.577,399629,0
2014-12-12,31.685,32.216,30.733,30.791,352509,0
2014-12-15,31.077,31.43,30.428,30.644,545544,0
2014-12-16,30.339,30.929,29.976,30.624,592398,0
2014-12-17,30.663,31.586,29.652,31.499,1012184,0
2014-12-18,31.931,32.766,31.921,32.58,795608,0
2014-12-19,32.52,34.073,32.118,33.699,817279,0
2014-12-22,33.66,34.623,33.12,33.405,857562,0
2014-12-23,33.513,33.905,33.238,33.67,578858,0
2014-12-24,33.739,33.895,33.277,33.405,123889,0
2014-12-26,33.513,34.377,33.405,34.111,276832,0
2014-12-29,33.994,34.673,33.759,34.633,267392,0
2014-12-30,34.367,36.392,34.171,36.313,670557,0
2014-12-31,36.283,36.529,34.996,36.382,304943,0
2015-01-02,36.352,36.716,35.37,36.558,570178,0
2015-01-05,36.264,36.47,35.125,35.624,747422,0
2015-01-06,35.644,36.008,33.66,34.004,1137892,0
2015-01-07,34.347,36.814,32.962,36.008,1326465,0
2015-01-08,36.303,36.775,35.095,35.91,845881,0
2015-01-09,35.89,35.89,33.817,34.417,781368,0
2015-01-12,34.318,34.318,30.958,32.432,1134856,0
2015-01-13,32.638,33.1,30.801,30.987,1060945,0
2015-01-14,30.231,30.516,29.101,29.858,719002,0
2015-01-15,30.3,30.369,29.003,29.12,610611,0
2015-01-16,28.984,29.652,28.648,29.602,573886,0
2015-01-20,29.966,30.015,29.101,29.966,510107,0
2015-01-21,29.682,30.329,29.396,29.848,347308,0
2015-01-22,30.064,30.605,29.672,30.31,460887,0
2015-01-23,30.123,30.123,28.865,29.003,497214,0
2015-01-26,28.904,29.995,28.541,29.858,330942,0
2015-01-27,29.494,29.682,29.072,29.307,630660,0
2015-01-28,29.622,29.73,28.611,28.648,819842,0
2015-01-29,28.492,28.688,27.401,27.461,832007,0
2015-01-30,27.873,27.873,25.564,26.528,1562553,0
2015-02-02,26.596,27.166,26.37,26.901,690595,0
2015-02-03,27.372,27.579,26.36,26.419,618142,0
2015-02-04,26.292,26.979,26.086,26.556,492749,0
2015-02-05,26.999,28.345,26.901,27.775,899617,0
2015-02-06,27.745,28.64,27.481,28.621,795884,0
2015-02-09,28.668,30.221,28.64,29.828,632198,0
2015-02-10,29.828,29.828,28.914,29.376,414862,0
2015-02-11,29.11,29.801,28.685,29.376,532703,0
2015-02-12,29.959,30.611,29.613,30.127,437288,0
2015-02-13,30.432,31.025,29.939,30.669,456462,0
2015-02-17,30.601,30.857,30.067,30.591,401217,0
2015-02-18,30.176,30.669,29.189,29.386,348625,0
2015-02-19,28.952,30.147,28.725,30.077,491406,0
2015-02-20,30.166,30.521,29.465,30.038,359535,0
2015-02-23,29.781,30.008,28.201,28.814,419641,0
2015-02-24,28.882,29.633,28.882,29.525,344390,0
2015-02-25,29.702,29.742,29.051,29.1,184462,0
2015-02-26,29.119,29.722,29.041,29.702,250469,0
2015-02-27,29.702,30.038,29.366,29.673,257403,0
2015-03-02,29.554,29.554,28.705,29.376,333296,0
2015-03-03,29.139,29.554,28.627,28.665,249921,0
2015-03-04,28.627,28.685,27.886,28.191,300271,0
2015-03-05,28.123,28.448,27.728,28.143,154694,0
2015-03-06,27.984,28.36,27.195,27.323,302803,0
2015-03-09,27.313,27.906,26.79,26.849,350822,0
2015-03-10,26.376,26.671,25.793,25.803,233611,0
2015-03-11,25.763,26.395,25.507,26.277,259647,0
2015-03-12,26.534,26.83,26.149,26.444,188733,0
2015-03-13,26.326,26.494,25.507,25.714,348796,0
2015-03-16,25.714,25.843,25.171,25.309,468236,0
2015-03-17,25.102,25.695,24.807,25.576,342009,0
2015-03-18,25.408,26.899,25.408,26.859,277882,0
2015-03-19,26.83,26.83,25.941,26.346,292571,0
2015-03-20,26.514,27.116,26.198,27.076,737506,0
2015-03-23,26.681,27.52,26.544,27.284,358420,0
2015-03-24,27.284,27.452,26.554,26.79,285682,0
2015-03-25,26.948,27.116,26.07,26.237,372400,0
2015-03-26,26.247,26.395,25.389,25.566,280212,0
2015-03-27,25.478,25.675,25.181,25.665,336335,0
2015-03-30,25.862,26.869,25.773,26.79,234726,0
2015-03-31,26.721,26.79,25.685,26.129,389419,0
2015-04-01,25.941,26.573,25.261,25.576,388710,0
2015-04-02,25.428,26.405,25.398,26.356,190860,0
2015-04-06,26.297,26.583,25.882,26.415,509669,0
2015-04-07,26.415,26.731,26.188,26.534,337388,0
2015-04-08,26.701,26.82,25.507,26.267,443415,0
2015-04-09,26.346,26.494,25.734,26.464,154022,0
2015-04-10,26.573,26.741,26.217,26.612,159658,0
2015-04-13,26.554,26.593,25.596,26.444,246882,0
2015-04-14,26.603,27.086,26.386,26.671,283555,0
2015-04-15,26.771,27.432,26.583,27.293,643955,0
2015-04-16,27.333,27.442,26.879,27.116,398071,0
2015-04-17,26.899,26.988,26.307,26.731,608847,0
2015-04-20,26.82,27.284,26.524,26.612,588510,0
2015-04-21,26.82,26.889,26.435,26.839,335750,0
2015-04-22,26.849,26.899,26.307,26.771,229821,0
2015-04-23,26.741,27.205,26.622,26.998,365612,0
2015-04-24,26.988,27.215,26.632,26.751,170903,0
2015-04-27,26.849,27.136,25.823,26.366,352443,0
2015-04-28,26.139,29.209,26.139,29.169,651194,0
2015-04-29,28.844,29.071,28.281,28.892,446758,0
2015-04-30,28.428,29.525,28.428,28.814,357103,0
2015-05-01,28.617,31.094,28.291,30.818,1084377,0
2015-05-04,30.848,32.407,30.748,32.348,577443,0
2015-05-05,32.427,32.979,31.529,31.894,344440,0
2015-05-06,31.874,32.782,31.232,31.479,261705,0
2015-05-07,31.282,31.557,30.729,31.479,302241,0
2015-05-08,31.903,31.943,30.886,30.916,188530,0
2015-05-11,30.975,31.557,30.611,31.292,254784,0
2015-05-12,31.203,31.804,30.848,31.519,304990,0
2015-05-13,31.667,32.367,31.37,31.894,214059,0
2015-05-14,32.101,32.505,31.953,32.447,170498,0
2015-05-15,32.387,32.387,31.469,31.983,215625,0
2015-05-18,31.913,32.021,31.123,31.439,209402,0
2015-05-19,31.896,31.896,30.775,31.816,221389,0
2015-05-20,31.796,32.015,30.706,31.182,164604,0
2015-05-21,31.073,31.687,30.835,31.43,225221,0
2015-05-22,31.34,31.598,30.389,31.092,223910,0
2015-05-26,30.874,31.112,29.625,30.071,236404,0
2015-05-27,30.051,30.428,29.338,29.982,203839,0
2015-05-28,30.012,30.111,29.258,29.833,200121,0
2015-05-29,29.734,29.982,29.258,29.496,270004,0
2015-06-01,29.536,30.002,29.238,29.932,268289,0
2015-06-02,29.903,31.221,29.903,31.013,244203,0
2015-06-03,31.172,31.628,30.964,31.4,215741,0
2015-06-04,31.142,31.39,30.706,30.993,157847,0
2015-06-05,31.023,31.291,30.607,30.894,191030,0
2015-06-08,30.815,31.043,29.774,30.547,267381,0
2015-06-09,30.537,31.192,30.17,30.17,255552,0
2015-06-10,30.448,31.281,30.21,30.964,319948,0
2015-06-11,30.894,31.083,29.595,30.418,656393,0
2015-06-12,30.428,30.428,29.06,29.635,272021,0
2015-06-15,29.357,29.357,28.287,28.763,291083,0
2015-06-16,28.743,29.02,28.435,28.733,325174,0
2015-06-17,28.772,29.228,28.624,29.119,200511,0
2015-06-18,29.129,29.417,28.594,28.961,307120,0
2015-06-19,28.991,28.991,28.267,28.406,852775,0
2015-06-22,28.723,28.911,28.039,28.782,527198,0
2015-06-23,28.881,29.357,28.148,29.06,492100,0
2015-06-24,28.931,29.833,28.931,29.566,508337,0
2015-06-25,29.675,29.843,28.763,29.308,377016,0
2015-06-26,29.377,29.377,27.94,28.425,3031463,0
2015-06-29,28.029,28.168,27.206,27.622,478180,0
2015-06-30,27.88,27.88,26.522,26.76,667061,0
2015-07-01,26.899,26.899,26.175,26.661,489274,0
2015-07-02,26.571,27.196,25.659,25.947,327494,0
2015-07-06,25.669,25.818,24.608,25.035,867098,0
2015-07-07,24.945,25.253,23.934,25.173,713588,0
2015-07-08,24.896,25.084,23.518,23.994,621502,0
2015-07-09,24.658,24.737,23.805,23.825,254975,0
2015-07-10,24.172,24.331,23.389,23.547,312264,0
2015-07-13,23.766,23.805,23.171,23.756,490585,0
2015-07-14,23.686,23.756,23.349,23.369,482754,0
2015-07-15,23.26,23.537,22.962,23.071,560223,0
2015-07-16,23.171,23.577,23.171,23.309,420992,0
2015-07-17,23.349,23.359,22.972,23.3,459823,0
2015-07-20,23.2,23.2,21.634,21.683,594774,0
2015-07-21,21.604,21.961,20.811,20.93,477675,0
2015-07-22,20.87,20.89,20.335,20.513,337580,0
2015-07-23,20.523,20.93,20.325,20.484,315996,0
2015-07-24,20.424,20.474,19.611,19.691,884748,0
2015-07-27,19.611,20.008,19.195,19.254,435213,0
2015-07-28,19.463,20.276,19.165,19.72,528307,0
2015-07-29,19.78,19.929,19.393,19.75,1066902,0
2015-07-30,19.78,20.444,19.423,19.591,716614,0
2015-07-31,19.423,20.117,17.777,18.471,5586763,0
2015-08-03,18.352,18.967,17.926,18.65,1331189,0
2015-08-04,18.659,19.006,17.916,18.124,623419,0
2015-08-05,18.184,18.719,17.361,17.41,603852,0
2015-08-06,17.351,19.889,17.152,19.631,1060604,0
2015-08-07,19.443,19.72,18.303,18.382,538292,0
2015-08-10,18.57,19.611,18.114,19.542,515195,0
2015-08-11,19.046,19.106,18.104,18.858,446957,0
2015-08-12,18.868,19.125,18.421,18.689,265364,0
2015-08-13,18.689,18.739,17.529,17.668,259615,0
2015-08-14,17.648,18.917,17.648,18.679,325578,0
2015-08-17,18.471,18.58,17.866,18.461,270407,0
2015-08-18,18.293,18.421,17.846,18.174,378630,0
2015-08-19,17.936,18.104,17.252,17.668,372276,0
2015-08-20,17.638,17.906,17.142,17.152,293201,0
2015-08-21,17.033,17.608,16.924,16.974,466984,0
2015-08-24,15.863,17.361,15.635,16.27,507950,0
2015-08-25,16.9,16.9,14.95,14.97,643500,0
2015-08-26,15.41,16.11,15.16,15.57,424600,0
2015-08-27,16,17.33,15.84,17.25,469400,0
2015-08-28,16.84,18.03,16.84,17.98,486200,0
2015-08-31,17.72,18.23,17.36,17.87,360400,0
2015-09-01,17.39,18.05,17.39,17.71,485700,0
2015-09-02,18.01,18.2,17.57,18.02,370100,0
2015-09-03,18.04,18.28,17.28,17.4,249000,0
2015-09-04,17.12,17.35,16.41,16.82,286000,0
2015-09-08,17.23,17.39,16.7,16.79,257200,0
2015-09-09,16.93,17.18,15.94,16.12,245000,0
2015-09-10,16.13,16.23,15.88,16.01,229799,0
2015-09-11,15.96,16.05,15.41,15.6,212900,0
2015-09-14,14.52,14.58,12.3,12.55,2910300,0
2015-09-15,12.6,13.09,12.11,12.2,1083100,0
2015-09-16,12.12,12.81,11.92,12.78,928700,0
2015-09-17,12.63,13.49,12.52,13.27,639000,0
2015-09-18,13.04,13.09,12.23,12.78,1486700,0
2015-09-21,13.06,13.06,12.22,12.27,401700,0
2015-09-22,12.08,12.31,11.38,11.5,716800,0
2015-09-23,11.5,12.41,10.89,10.9,700200,0
2015-09-24,10.87,11.21,10.52,11.19,582935,0
2015-09-25,11.19,11.45,10.55,10.81,518700,0
2015-09-28,10.81,10.81,10.44,10.47,552305,0
2015-09-29,10.48,10.57,9.95,10,558900,0
2015-09-30,10.15,10.28,9.95,10.12,915200,0
2015-10-01,10.22,10.55,10.14,10.54,649000,0
2015-10-02,10.44,11.22,10.27,11.16,764200,0
2015-10-05,11.28,12.71,11.27,12.66,675768,0
2015-10-06,12.5,14.12,12.49,14.01,828000,0
2015-10-07,14.15,15,13.1,13.88,1275800,0
2015-10-08,13.93,14.74,13.9,14.26,825400,0
2015-10-09,14.42,15.25,14.42,14.59,651600,0
2015-10-12,14.66,14.66,13.2,13.76,425627,0
2015-10-13,13.46,14.04,13.38,13.73,430600,0
2015-10-14,13.78,14.36,13.6,14.23,571900,0
2015-10-15,14.25,14.56,13.64,14.51,450300,0
2015-10-16,14.55,14.63,13.61,14.06,209300,0
2015-10-19,13.87,13.88,12.92,13.15,513000,0
2015-10-20,13.15,13.288,12.74,12.89,236462,0
2015-10-21,12.81,12.85,12.13,12.36,295500,0
2015-10-22,12.4,13.06,12.12,12.64,348200,0
2015-10-23,12.7,12.82,12.44,12.5,348900,0
2015-10-26,12.5,12.56,11.82,11.94,343200,0
2015-10-27,11.78,11.78,10.86,10.93,772600,0
2015-10-28,10.96,11.43,10.71,10.95,808000,0
2015-10-29,10.89,11.27,10.62,10.7,743200,0
2015-10-30,10.93,11.31,9.94,10.64,1176000,0
2015-11-02,10.6,12.64,10.54,12.37,1247956,0
2015-11-03,12.31,12.86,12.3,12.52,1031500,0
2015-11-04,12.48,12.94,12.27,12.67,536777,0
2015-11-05,12.62,12.72,11.89,11.98,382100,0
2015-11-06,11.87,12.5,11.76,12.35,613300,0
2015-11-09,12.31,12.65,11.64,11.81,357373,0
2015-11-10,11.72,11.83,11.01,11.06,418200,0
2015-11-11,11.13,11.5,10.75,11.44,469500,0
2015-11-12,11.25,11.25,10.37,10.52,518900,0
2015-11-13,10.54,11.69,10.47,11.03,511500,0
2015-11-16,10.94,11.14,10.42,10.62,566400,0
2015-11-17,10.61,10.85,10,10.14,703200,0
2015-11-18,10.3,10.51,10.03,10.33,1503400,0
2015-11-19,10.34,10.72,10.03,10.11,476500,0
2015-11-20,10.17,10.19,9.41,9.44,912800,0
2015-11-23,9.47,10.06,9.41,9.47,487200,0
2015-11-24,9.46,10.18,9.3,10.15,533100,0
2015-11-25,10.15,10.52,10.06,10.31,417100,0
2015-11-27,10.23,10.74,10.23,10.39,161400,0
2015-11-30,10.5,10.88,10.08,10.21,495600,0
2015-12-01,10.22,10.39,10.04,10.12,273110,0
2015-12-02,10.04,10.09,9.57,9.65,409959,0
2015-12-03,9.75,10.03,9.5,9.59,486954,0
2015-12-04,9.58,9.74,9.3,9.62,436600,0
2015-12-07,9.43,9.53,8.78,8.95,487100,0
2015-12-08,8.74,8.85,8.5,8.59,304998,0
2015-12-09,8.66,9.01,8.43,8.5,529100,0
2015-12-10,8.45,8.91,8.45,8.76,725300,0
2015-12-11,8.44,8.6,7.89,7.89,772700,0
2015-12-14,7.77,8.19,7.75,7.82,681690,0
2015-12-15,8,8.17,7.69,7.71,508200,0
2015-12-16,7.74,7.76,7.34,7.45,855700,0
2015-12-17,7.4,7.45,7.15,7.17,1000100,0
2015-12-18,7.19,7.47,7.17,7.28,2606100,0
2015-12-21,7.41,7.53,7.17,7.41,1274700,0
2015-12-22,7.43,8.73,7.36,8.61,1060116,0
2015-12-23,8.98,9.41,8.54,9.08,750500,0
2015-12-24,9.1,9.77,8.95,9.2,360418,0
2015-12-28,8.89,9.09,8.51,8.6,451265,0
2015-12-29,8.65,8.78,8.23,8.54,320344,0
2015-12-30,8.38,8.63,8.29,8.46,317975,0
2015-12-31,8.38,8.64,8.31,8.38,376759,0
2016-01-04,8.26,8.31,7.86,8.16,498220,0
2016-01-05,8.2,8.32,7.88,8.31,416183,0
2016-01-06,8.07,8.11,7.84,7.85,418494,0
2016-01-07,7.59,7.6,6.91,7.11,793660,0
2016-01-08,7.25,7.46,6.6025,6.78,725004,0
2016-01-11,6.78,6.87,3.89,3.99,3478304,0
2016-01-12,4.35,4.7,4.12,4.39,2461491,0
2016-01-13,4.34,4.34,3.91,4.03,1716358,0
2016-01-14,4.25,4.38,3.99,4.35,1232708,0
2016-01-15,4.04,4.07,3.69,4,1144707,0
2016-01-19,4.15,5.65,3.9,4.56,2697700,0
2016-01-20,4.24,4.98,4.0601,4.98,1758421,0
2016-01-21,5.05,5.19,4.47,4.59,1436180,0
2016-01-22,4.71,4.95,4.55,4.79,1339356,0
2016-01-25,4.69,4.98,4.59,4.6,673917,0
2016-01-26,4.67,5.17,4.61,5.02,913241,0
2016-01-27,4.87,5.16,4.87,4.98,727870,0
2016-01-28,5.22,5.26,4.87,5.15,620213,0
2016-01-29,5.22,9.39,5.18,9.01,7940979,0
2016-02-01,8.45,8.7,6.41,7.36,3940100,0
2016-02-02,7.15,7.99,6.87,7.81,2066683,0
2016-02-03,7.8,7.86,7.021,7.48,919808,0
2016-02-04,7.44,8.63,7.44,7.9,820940,0
2016-02-05,7.8,8.3,7.7,7.76,520870,0
2016-02-08,7.62,7.75,7.01,7.2,621584,0
2016-02-09,7.01,7.55,6.87,7.32,756669,0
2016-02-10,7.32,7.52,6.92,7,732489,0
2016-02-11,6.78,7.08,6.569,6.95,557678,0
2016-02-12,7.16,7.68,7.01,7.56,707926,0
2016-02-16,7.72,7.88,7.12,7.3,455789,0
2016-02-17,7.46,8.31,7.37,7.85,650754,0
2016-02-18,7.83,7.885,7.3,7.61,541800,0
2016-02-19,7.5,7.59,7.16,7.31,499973,0
2016-02-22,7.39,7.79,7.343,7.63,443311,0
2016-02-23,7.48,7.65,6.89,6.92,573591,0
2016-02-24,6.79,7.02,6.41,6.99,651537,0
2016-02-25,6.98,7.035,6.53,6.75,492181,0
2016-02-26,6.89,7.32,6.7,6.89,610436,0
2016-02-29,7.02,7.8,7.02,7.73,727641,0
2016-03-01,7.95,8.08,7.4799,7.78,557384,0
2016-03-02,7.9,9.22,7.82,8.92,1068107,0
2016-03-03,8.97,9.221,8.28,8.94,1177810,0
2016-03-04,9.14,10.29,9.07,9.48,1223357,0
2016-03-07,9.67,10.07,9.41,10.05,759018,0
2016-03-08,9.69,9.82,8.13,8.26,977983,0
2016-03-09,8.5,8.79,8.1,8.42,815616,0
2016-03-10,8.45,8.7,7.79,8.1,730013,0
2016-03-11,8.26,8.68,7.94,8.46,515542,0
2016-03-14,8.27,8.72,7.87,8.45,612822,0
2016-03-15,8.17,8.19,7.68,7.75,534710,0
2016-03-16,7.91,8.39,7.45,8.31,652578,0
2016-03-17,8.44,9.28,8.04,9.06,898012,0
2016-03-18,9.28,9.87,9.09,9.19,5213082,0
2016-03-21,8.95,9.36,8.82,9.23,660826,0
2016-03-22,9.14,9.26,8.9,8.91,423222,0
2016-03-23,8.78,9.05,8.27,8.31,462008,0
2016-03-24,8.1,9.2,8.03,9.04,552479,0
2016-03-28,9.07,9.1599,8.31,8.52,514664,0
2016-03-29,8.28,9.07,8.1838,8.98,472343,0
2016-03-30,9.38,9.43,8.67,8.89,606272,0
2016-03-31,8.75,9.41,8.75,9.1,688900,0
2016-04-01,8.75,9.25,8.55,9.21,465774,0
2016-04-04,9.24,9.46,8.73,8.77,465012,0
2016-04-05,8.68,9.24,8.68,9.03,463864,0
2016-04-06,9.05,9.2,8.73,8.94,434349,0
2016-04-07,8.86,9.05,8.58,8.73,927157,0
2016-04-08,8.96,10,8.75,9.65,809836,0
2016-04-11,9.86,9.98,9.4,9.68,586825,0
2016-04-12,9.74,10.315,9.74,10.02,605724,0
2016-04-13,10.08,10.99,10.08,10.77,699232,0
2016-04-14,10.82,10.92,10.1078,10.39,509318,0
2016-04-15,10.29,11.29,10.275,11.06,518136,0
2016-04-18,10.8,10.85,10.27,10.72,804484,0
2016-04-19,10.91,12.88,10.85,12.66,1331915,0
2016-04-20,12.69,13.62,12.6659,12.89,1098245,0
2016-04-21,13.13,13.38,12.39,12.48,610629,0
2016-04-22,12.59,13.1799,12.47,12.63,574493,0
2016-04-25,12.45,12.45,11.315,11.71,755258,0
2016-04-26,11.86,12.6,11.52,12.43,508064,0
2016-04-27,12.42,13.01,12.17,12.92,782167,0
2016-04-28,13.13,13.27,12.11,12.78,960536,0
2016-04-29,12.87,14.31,12.33,12.74,1276129,0
2016-05-02,12.9,13.56,12.3,13.39,1177592,0
2016-05-03,13,13.24,11.95,12.13,843698,0
2016-05-04,11.96,12.69,11.95,12.21,627542,0
2016-05-05,12.48,12.6,11.74,11.95,762802,0
2016-05-06,11.71,12.81,11.71,12.5,422967,0
2016-05-09,12.2,12.2,10.4,10.54,909723,0
2016-05-10,10.75,11.37,10.56,11.24,612357,0
2016-05-11,11.27,11.47,10.72,10.83,417916,0
2016-05-12,10.82,11.12,10.45,10.97,601764,0
2016-05-13,10.87,11.05,10.21,10.26,442534,0
2016-05-16,10.67,11.03,10.55,10.71,990480,0
2016-05-17,10.79,11.03,10.47,10.62,587072,0
2016-05-18,10.34,10.81,10.13,10.18,468029,0
2016-05-19,10,10.37,9.69,10.21,521118,0
2016-05-20,10.29,10.49,10.04,10.35,307790,0
2016-05-23,10.17,10.56,10.17,10.42,328202,0
2016-05-24,10.54,10.82,10.22,10.48,469391,0
2016-05-25,8.8,9.19,8.6801,9.08,4226601,0
2016-05-26,9.38,9.38,8.96,9.07,1393521,0
2016-05-27,9.01,9.19,8.91,9.07,867873,0
2016-05-31,9.16,9.18,8.73,8.96,1399520,0
2016-06-01,8.92,9.46,8.85,9.44,1987488,0
2016-06-02,9.3,9.6,9.16,9.46,1155519,0
2016-06-03,9.64,9.7,9.1,9.46,1083055,0
2016-06-06,9.61,9.7,9.47,9.5,1579532,0
2016-06-07,9.45,10.045,9.45,9.71,1723459,0
2016-06-08,9.9,10.77,9.84,10.47,1230551,0
2016-06-09,10.44,10.44,9.84,10.08,771055,0
2016-06-10,9.8,9.94,9.59,9.63,764164,0
2016-06-13,9.63,9.865,9.43,9.48,573963,0
2016-06-14,9.39,9.63,9.05,9.35,559095,0
2016-06-15,9.51,9.88,9.39,9.64,694418,0
2016-06-16,9.46,9.69,9.245,9.65,774754,0
2016-06-17,9.77,10.32,9.53,9.86,844681,0
2016-06-20,10.25,10.41,10.13,10.26,1194852,0
2016-06-21,10.1,10.54,9.96,10.49,796431,0
2016-06-22,10.57,10.64,9.315,9.48,1105680,0
2016-06-23,9.76,9.94,9.34,9.94,755417,0
2016-06-24,9.1,9.52,9.01,9.47,1277380,0
2016-06-27,9.24,9.425,8.42,8.48,840886,0
2016-06-28,8.92,8.975,8.66,8.92,390425,0
2016-06-29,9.23,9.4,8.95,9.13,432990,0
2016-06-30,9.28,9.7,9.0901,9.62,726463,0
2016-07-01,9.6,10.395,9.6,10.36,487180,0
2016-07-05,10.15,10.21,9.4,9.56,446657,0
2016-07-06,9.45,9.76,9.42,9.71,601133,0
2016-07-07,9.81,10.07,9.58,9.75,416787,0
2016-07-08,10.03,10.42,9.84,10.35,465595,0
2016-07-11,10.51,10.63,10.25,10.54,572224,0
2016-07-12,10.95,11.26,10.72,11.05,689109,0
2016-07-13,11.15,11.255,10.81,11.21,623942,0
2016-07-14,11.35,11.73,11.22,11.57,752146,0
2016-07-15,11.59,11.81,11.45,11.67,695516,0
2016-07-18,11.56,11.95,11.4,11.9,537527,0
2016-07-19,11.72,11.75,11.25,11.47,625256,0
2016-07-20,11.21,11.454,10.8172,11.32,479915,0
2016-07-21,11.41,11.65,11.24,11.31,509211,0
2016-07-22,11.26,11.32,10.841,11.3,389360,0
2016-07-25,11.17,11.4,10.925,11,408426,0
2016-07-26,11.03,11.73,10.96,11.67,689800,0
2016-07-27,11.84,12.2832,11.51,11.89,1346646,0
2016-07-28,11.39,11.39,9.83,9.92,1569831,0
2016-07-29,9.85,10.31,9.37,10.02,1000176,0
2016-08-01,10.05,10.05,9,9.02,942527,0
2016-08-02,9.05,9.32,8.455,8.61,1264055,0
2016-08-03,8.64,9.43,8.53,9.26,870277,0
2016-08-04,9.26,9.37,8.77,8.8,553209,0
2016-08-05,8.86,9.2,8.78,9.14,516260,0
2016-08-08,9.31,9.39,9.15,9.22,439146,0
2016-08-09,9.21,9.32,8.72,8.8,384270,0
2016-08-10,8.91,9.08,8.63,8.73,462298,0
2016-08-11,9.29,9.87,9.13,9.52,1242955,0
2016-08-12,9.56,9.645,9.22,9.38,499805,0
2016-08-15,9.54,9.89,9.499,9.8,475101,0
2016-08-16,9.83,9.95,9.68,9.77,388431,0
2016-08-17,9.73,9.93,9.64,9.88,382738,0
2016-08-18,9.97,10.165,9.87,9.99,367254,0
2016-08-19,9.88,9.89,9.52,9.8,583843,0
2016-08-22,9.63,10.02,9.53,10,401178,0
2016-08-23,10.09,10.24,9.93,10.05,369394,0
2016-08-24,9.94,10.2145,9.82,9.9,488085,0
2016-08-25,9.85,10.1099,9.795,10,588076,0
2016-08-26,10.13,10.27,9.64,9.84,559465,0
2016-08-29,9.8,10.45,9.75,10.31,622079,0
2016-08-30,10.29,10.31,9.92,10.05,364823,0
2016-08-31,9.87,9.98,9.67,9.85,455397,0
2016-09-01,9.8,9.9,9.51,9.69,415425,0
2016-09-02,9.9,10,9.71,9.8,323793,0
2016-09-06,9.86,10.09,9.72,10.04,336266,0
2016-09-07,9.97,10.13,9.81,9.91,338471,0
2016-09-08,9.92,10.065,9.83,9.93,370406,0
2016-09-09,9.69,9.72,9.38,9.47,570399,0
2016-09-12,9.22,9.605,9.05,9.54,551887,0
2016-09-13,9.27,9.41,8.595,8.88,1053727,0
2016-09-14,8.85,9.0299,8.58,8.66,660308,0
2016-09-15,8.6,8.76,8.501,8.56,561791,0
2016-09-16,8.5,8.82,8.36,8.57,726533,0
2016-09-19,8.76,9.03,8.55,8.65,424859,0
2016-09-20,8.69,8.82,8.465,8.48,332983,0
2016-09-21,8.65,9.11,8.65,9.09,545083,0
2016-09-22,9.32,9.58,9.28,9.55,402023,0
2016-09-23,9.55,9.83,9.44,9.59,420811,0
2016-09-26,9.56,9.7601,9.49,9.65,334419,0
2016-09-27,9.53,9.765,9.3,9.4,310557,0
2016-09-28,9.53,10.18,9.43,10.17,632287,0
2016-09-29,10.13,10.68,10.08,10.34,583220,0
2016-09-30,10.53,10.64,10.1375,10.45,640856,0
2016-10-03,10.45,10.46,10.02,10.19,343835,0
2016-10-04,10.21,10.29,9.88,10.01,298624,0
2016-10-05,10.22,10.55,10.12,10.35,924272,0
2016-10-06,10.25,10.45,10.16,10.22,200864,0
2016-10-07,10.34,10.63,10.08,10.31,261977,0
2016-10-10,10.51,10.8,10.38,10.65,354278,0
2016-10-11,10.55,10.62,9.94,10.26,387198,0
2016-10-12,10.22,10.38,10.07,10.15,252996,0
2016-10-13,9.9,10.03,9.72,9.87,266999,0
2016-10-14,9.91,10.369,9.86,9.98,234877,0
2016-10-17,10,10.385,10,10.21,309229,0
2016-10-18,10.5,10.515,10.0501,10.2,417897,0
2016-10-19,10.24,11.18,10.18,11.14,787014,0
2016-10-20,10.88,11.43,10.51,11.15,1351744,0
2016-10-21,11,11.3358,10.8,11.1,345778,0
2016-10-24,11.26,11.4,10.95,11.04,321925,0
2016-10-25,11.06,11.6,10.82,10.83,371577,0
2016-10-26,10.55,10.885,10.49,10.54,389123,0
2016-10-27,10.56,10.6,10.09,10.16,383427,0
2016-10-28,9.83,10.69,9.8157,10.1,354185,0
2016-10-31,10.15,10.39,9.99,10.25,398779,0
2016-11-01,10.39,10.39,9.5,9.71,698058,0
2016-11-02,9.5,9.8013,9.385,9.52,431745,0
2016-11-03,9.63,9.78,9.48,9.65,251718,0
2016-11-04,9.65,10.36,9.53,10.24,391268,0
2016-11-07,10.5,10.76,10.35,10.52,747509,0
2016-11-08,10.43,11.29,10.31,11.18,487013,0
2016-11-09,11.31,12.42,11.31,11.89,726040,0
2016-11-10,12.2,12.95,12.135,12.43,1240324,0
2016-11-11,12.36,12.74,12.3,12.65,1134647,0
2016-11-14,12.71,13.82,12.71,13.56,1104516,0
2016-11-15,13.54,13.95,13.275,13.64,572592,0
2016-11-16,13.48,13.98,13.47,13.81,1384477,0
2016-11-17,13.98,14.05,13.42,13.53,562697,0
2016-11-18,13.55,14.02,13.55,13.6,602473,0
2016-11-21,13.89,14.04,13.69,14.03,391330,0
2016-11-22,14.24,15.1,14.19,15.08,745228,0
2016-11-23,15.17,15.74,15,15.56,777771,0
2016-11-25,15.58,15.9,15.35,15.67,325415,0
2016-11-28,15.7,15.78,15.03,15.09,532861,0
2016-11-29,14.32,15.11,14.04,14.79,774220,0
2016-11-30,15.1,16.07,15.1,15.8,681680,0
2016-12-01,16.24,16.59,15.89,16.56,590309,0
2016-12-02,16.37,16.9,16.21,16.88,427414,0
2016-12-05,17,17.395,16.855,17.16,462386,0
2016-12-06,17.02,17.4,16.66,17.28,406522,0
2016-12-07,17.47,18.2,17.2469,17.96,602349,0
2016-12-08,18.32,18.63,17.41,18.08,584253,0
2016-12-09,18.21,18.21,17.53,17.89,560004,0
2016-12-12,17.98,18.54,17.38,17.56,715798,0
2016-12-13,17.6,17.93,16.34,16.89,694214,0
2016-12-14,16.75,17.41,16.43,16.46,529445,0
2016-12-15,16.06,16.99,15.9,16.91,847774,0
2016-12-16,17.06,17.61,16.41,16.62,2224232,0
2016-12-19,16.48,16.93,16.37,16.58,470560,0
2016-12-20,16.64,17.3,16.64,17.22,297099,0
2016-12-21,17.27,17.27,16.81,16.96,339068,0
2016-12-22,16.84,17.135,16.25,16.28,290531,0
2016-12-23,16.24,16.38,15.86,16.02,271543,0
2016-12-27,16.14,16.77,16.094,16.47,302544,0
2016-12-28,16.65,16.81,15.8,16.04,300479,0
2016-12-29,16.13,16.26,15.47,15.77,337284,0
2016-12-30,15.85,16.005,15.35,15.48,456405,0
2017-01-03,15.87,16.25,15.45,15.96,422042,0
2017-01-04,16.12,16.66,15.76,16.61,512657,0
2017-01-05,16.68,16.834,16.0501,16.16,307169,0
2017-01-06,16.14,16.2,15.45,15.63,383154,0
2017-01-09,15.61,15.91,15.25,15.53,924549,0
2017-01-10,15.94,16.53,15.66,16.37,775395,0
2017-01-11,16.45,16.83,16.085,16.67,555851,0
2017-01-12,16.72,16.72,15.31,15.46,634693,0
2017-01-13,15.4,15.79,15.01,15.08,465537,0
2017-01-17,15.19,15.19,14.44,14.64,453267,0
2017-01-18,14.44,15.39,14.26,15.08,527784,0
2017-01-19,15.03,15.065,14.26,14.43,310918,0
2017-01-20,14.53,14.97,14.43,14.96,782164,0
2017-01-23,14.97,15.13,14.57,14.93,554343,0
2017-01-24,15.18,15.82,15.18,15.53,837520,0
2017-01-25,15.5,15.69,15.05,15.43,372896,0
2017-01-26,15.25,16.57,15.25,16.19,1326763,0
2017-01-27,16.14,16.5,15.85,16.43,601449,0
2017-01-30,16.16,16.535,15.91,16.15,796253,0
2017-01-31,16.18,16.91,15.94,16.86,1152597,0
2017-02-01,17,17.47,16.23,16.49,820406,0
2017-02-02,16.6,16.79,16.34,16.43,405884,0
2017-02-03,16.45,17.11,16.0319,17.02,499427,0
2017-02-06,17.02,17.02,16.65,16.87,438762,0
2017-02-07,16.81,17.3,16.67,16.85,882597,0
2017-02-08,16.69,16.83,16.305,16.82,469083,0
2017-02-09,16.94,17.2,16.57,16.85,394839,0
2017-02-10,17.07,17.14,16.67,16.73,309093,0
2017-02-13,16.93,17.49,16.82,17.05,442026,0
2017-02-14,16.95,16.96,16.37,16.88,357771,0
2017-02-15,16.74,17.49,16.74,17.46,726945,0
2017-02-16,17.52,17.76,17.16,17.72,554303,0
2017-02-17,19.37,20.15,18.5,19.88,2415277,0
2017-02-21,20.8,22.08,20.39,20.95,1399615,0
2017-02-22,20.6,21.25,20.21,21.12,977995,0
2017-02-23,21.11,21.75,19.73,20.09,857966,0
2017-02-24,19.49,20.37,19.49,19.87,363330,0
2017-02-27,20.14,20.99,19.8,20.86,648556,0
2017-02-28,20.94,21.689,20.65,20.92,631104,0
2017-03-01,21.59,23,21.58,22.84,887229,0
2017-03-02,22.46,22.8299,21.59,21.7,596687,0
2017-03-03,21.54,22,21.24,21.64,360711,0
2017-03-06,20.99,21.24,20.16,20.95,457746,0
2017-03-07,20.82,20.97,19.91,19.96,366692,0
2017-03-08,19.69,20.1199,19.4,19.48,456936,0
2017-03-09,18.94,19.41,18.23,18.48,707612,0
2017-03-10,18.69,18.8119,18.041,18.53,455328,0
2017-03-13,18.76,19.48,18.5501,19.14,380342,0
2017-03-14,18.47,18.67,18.08,18.64,757924,0
2017-03-15,19.31,19.9855,18.82,19.76,461168,0
2017-03-16,20.15,20.37,19.44,19.53,358897,0
2017-03-17,19.84,19.92,19.34,19.5,820489,0
2017-03-20,19.24,19.76,18.85,19.64,419068,0
2017-03-21,19.53,19.845,18.1,18.14,440890,0
2017-03-22,18.04,18.65,17.71,17.88,646834,0
2017-03-23,18.04,18.17,17.655,18,714983,0
2017-03-24,18.1,18.42,17.53,17.6,422517,0
2017-03-27,17,17.64,16.6949,17.63,449710,0
2017-03-28,17.64,17.93,17.2,17.66,991086,0
2017-03-29,17.64,18.055,17.42,17.79,406516,0
2017-03-30,17.97,18.52,17.82,18.15,547999,0
2017-03-31,18.03,19.08,17.57,18.91,698817,0
2017-04-03,19.2,19.37,18.37,18.81,744509,0
2017-04-04,19.15,20.03,18.85,20.02,665203,0
2017-04-05,20.11,20.8,18.79,19,729399,0
2017-04-06,19.14,19.25,18.67,19.05,367682,0
2017-04-07,18.9,19.72,18.77,19.64,602116,0
2017-04-10,19.75,19.9294,18.66,19.07,506569,0
2017-04-11,19.03,19.84,18.5,19.42,691957,0
2017-04-12,19.04,19.04,18.1101,18.26,397865,0
2017-04-13,18.2,18.52,17.6301,17.71,503499,0
2017-04-17,16.54,16.63,15.2299,15.34,1985478,0
2017-04-18,15.34,16.069,15.11,15.55,1656299,0
2017-04-19,15.75,15.88,15.07,15.13,840878,0
2017-04-20,15.52,16.025,15.1,15.7,870229,0
2017-04-21,15.7,15.9,15.23,15.68,410434,0
2017-04-24,15.99,16.2,15.68,15.84,373644,0
2017-04-25,16.13,16.48,15.88,16.09,519433,0
2017-04-26,15.87,16.49,15.55,16.44,499319,0
2017-04-27,16.29,16.29,15.33,15.7,551067,0
2017-04-28,15.77,15.77,14.74,15.08,1286031,0
2017-05-01,15.15,15.2,14.44,14.66,1300106,0
2017-05-02,14.6,14.98,14.54,14.81,725525,0
2017-05-03,14.56,14.6244,13.95,14.25,616156,0
2017-05-04,14.16,14.2,13.02,13.57,1315161,0
2017-05-05,13.68,14.12,13.5,13.98,478628,0
2017-05-08,13.76,13.99,13.4,13.5,552746,0
2017-05-09,13.7,13.81,13.25,13.62,589776,0
2017-05-10,13.67,13.93,13.48,13.74,307797,0
2017-05-11,13.73,13.75,13.29,13.57,446303,0
2017-05-12,13.48,13.73,13.33,13.5,418596,0
2017-05-15,13.75,14.24,13.55,14.07,349366,0
2017-05-16,14.25,14.45,13.76,14.22,335505,0
2017-05-17,13.8,14.009,13.2,13.31,417681,0
2017-05-18,13.04,13.55,12.78,13.2,550220,0
2017-05-19,13.41,13.9,13.31,13.76,309783,0
2017-05-22,14,14.2,13.54,13.7,264281,0
2017-05-23,13.78,14.71,13.52,14.49,493089,0
2017-05-24,14.47,15.1,14.12,14.18,553268,0
2017-05-25,14.18,14.37,13.85,13.87,368305,0
2017-05-26,13.86,13.91,13.41,13.71,374531,0
2017-05-30,13.56,13.79,13.33,13.49,495230,0
2017-05-31,13.51,13.51,12.48,13.1,543069,0
2017-06-01,13.19,13.75,13.05,13.45,687566,0
2017-06-02,13.41,13.64,13.27,13.47,333766,0
2017-06-05,13.43,13.9312,13.43,13.63,404710,0
2017-06-06,13.52,13.68,13,13.3,365744,0
2017-06-07,13.34,13.55,12.88,13.08,328630,0
2017-06-08,12.99,14.12,12.97,13.92,358800,0
2017-06-09,13.94,14.37,13.83,14.14,349950,0
2017-06-12,14.14,14.79,14.08,14.18,425442,0
2017-06-13,14.34,14.8,14.2,14.37,316518,0
2017-06-14,14.46,14.56,13.14,13.41,453322,0
2017-06-15,13.07,13.5,12.89,13.39,471325,0
2017-06-16,13.29,13.48,12.87,12.97,1120650,0
2017-06-19,13.08,13.339,12.96,13.03,337226,0
2017-06-20,12.89,12.94,12.61,12.88,230488,0
2017-06-21,13,13.27,12.78,12.97,287221,0
2017-06-22,13,13.46,12.94,13.33,299596,0
2017-06-23,13.41,13.7,13.2,13.48,494969,0
2017-06-26,13.65,13.71,13.215,13.56,270303,0
2017-06-27,13.74,14.23,13.63,13.72,322380,0
2017-06-28,13.97,15.12,13.94,14.9,679896,0
2017-06-29,15,15.65,14.92,15.3,671962,0
2017-06-30,15.35,15.62,15.041,15.37,617210,0
2017-07-03,15.49,15.685,15.26,15.28,136094,0
2017-07-05,15.27,15.36,14.85,14.96,397417,0
2017-07-06,14.93,15,14.5,14.58,387243,0
2017-07-07,14.58,14.59,13.9,14.38,399288,0
2017-07-10,14.25,14.84,14.11,14.55,281478,0
2017-07-11,14.59,15.6,14.59,15.53,533264,0
2017-07-12,15.97,16.22,15.49,15.86,470600,0
2017-07-13,15.95,16.4,15.72,16.33,383323,0
2017-07-14,16.34,16.35,15.94,16.16,326521,0
2017-07-17,16.26,16.91,16.18,16.83,372256,0
2017-07-18,16.71,16.72,15.94,16.27,428078,0
2017-07-19,16,16.41,15.35,16.18,557996,0
2017-07-20,16.06,16.33,15.8,16.14,365516,0
2017-07-21,16.14,16.14,15.53,15.85,362778,0
2017-07-24,15.88,16.03,15.57,15.92,337841,0
2017-07-25,16.37,17.23,16.361,16.72,419841,0
2017-07-26,16.74,16.78,15.86,16.16,334385,0
2017-07-27,16.37,16.37,15.74,16.14,325818,0
2017-07-28,16.13,16.13,15.51,15.72,288780,0
2017-07-31,15.89,16.12,15.74,15.89,320307,0
2017-08-01,15.48,16.98,15.07,15.4,683936,0
2017-08-02,15.37,15.74,15.23,15.47,515625,0
2017-08-03,15.33,15.53,15.27,15.45,347985,0
2017-08-04,15.5,15.991,15.38,15.9,376386,0
2017-08-07,16.1,16.64,16.05,16.34,326212,0
2017-08-08,16.19,16.7,16.02,16.25,296884,0
2017-08-09,16.08,16.37,15.87,16.01,266447,0
2017-08-10,15.93,16.45,15.87,15.99,267944,0
2017-08-11,14.94,16.11,14.94,15.59,457914,0
2017-08-14,15.5,15.7,15.3,15.57,256216,0
2017-08-15,15.53,15.58,14.7,14.74,420483,0
2017-08-16,14.9,15.6,14.85,15.24,458743,0
2017-08-17,15.18,15.22,14.54,14.57,950430,0
2017-08-18,14.5,14.75,14.156,14.53,612919,0
2017-08-21,14.57,14.64,14.27,14.37,320678,0
2017-08-22,14.57,14.73,14.41,14.6,427467,0
2017-08-23,14.45,15.295,14.45,14.66,603698,0
2017-08-24,14.65,14.665,14.295,14.34,435270,0
2017-08-25,14.47,14.64,14.15,14.43,411099,0
2017-08-28,14.51,14.76,14.3,14.72,468058,0
2017-08-29,14.47,14.74,14.26,14.63,315223,0
2017-08-30,14.59,14.989,14.51,14.83,272851,0
2017-08-31,14.99,15.125,14.65,14.83,295339,0
2017-09-01,14.94,15.22,14.66,15.18,306919,0
2017-09-05,15.28,15.51,14.74,15.03,293901,0
2017-09-06,15.12,15.37,14.74,14.86,277299,0
2017-09-07,14.9,15.23,14.75,15.22,222001,0
2017-09-08,15.02,15.15,14.4505,14.69,359743,0
2017-09-11,14.81,14.81,14.1,14.13,407909,0
2017-09-12,14.14,14.31,13.9,14.25,277156,0
2017-09-13,14.11,14.59,14.01,14.29,311222,0
2017-09-14,14.17,14.17,13.66,13.76,457998,0
2017-09-15,13.76,14.44,13.76,14.44,1495094,0
2017-09-18,14.51,15.1,14.51,14.88,601016,0
2017-09-19,14.81,14.97,14.53,14.81,484813,0
2017-09-20,14.87,16.12,14.81,16.07,933930,0
2017-09-21,15.95,16.14,15.29,15.38,352014,0
2017-09-22,15.1,15.63,15.1,15.45,248433,0
2017-09-25,15.52,15.68,15.24,15.67,312424,0
2017-09-26,15.66,15.89,15.57,15.64,323209,0
2017-09-27,15.73,15.885,15.5135,15.66,559966,0
2017-09-28,15.64,16,15.35,15.96,309662,0
2017-09-29,15.92,16.56,15.92,16.5,507822,0
2017-10-02,16.49,17.16,16.42,17.15,434739,0
2017-10-03,17.18,17.4,16.84,17.03,317837,0
2017-10-04,16.88,17.24,16.68,16.86,416454,0
2017-10-05,16.91,17.37,16.91,17.23,600911,0
2017-10-06,17.12,17.34,16.951,17.23,456728,0
2017-10-09,16.82,16.88,16.575,16.7,203500,0
2017-10-10,16.94,17.005,16.63,16.72,175585,0
2017-10-11,16.75,16.97,16.71,16.75,204228,0
2017-10-12,16.72,16.955,16.71,16.91,232088,0
2017-10-13,17.4,17.61,17.16,17.47,354884,0
2017-10-16,17.75,17.87,17.03,17.23,307206,0
2017-10-17,17.47,18,17.0946,17.11,490861,0
2017-10-18,17.17,17.76,17.17,17.71,279471,0
2017-10-19,17.42,17.47,16.86,17.38,275506,0
2017-10-20,17.63,17.88,17.48,17.57,370678,0
2017-10-23,17.62,17.88,17.54,17.58,224974,0
2017-10-24,17.6,18.51,17.6,18.45,380324,0
2017-10-25,18.33,18.33,17.77,17.98,315181,0
2017-10-26,18.2,18.2,17.43,17.67,328425,0
2017-10-27,16.07,17.335,15.74,15.75,931920,0
2017-10-30,15.66,15.67,14.64,14.8,1074716,0
2017-10-31,14.8,14.94,13.95,14,1066575,0
2017-11-01,14.62,15.76,14.26,14.43,643423,0
2017-11-02,14.49,15.24,14.46,14.85,412023,0
2017-11-03,14.9,14.97,14.43,14.52,409864,0
2017-11-06,14.65,14.8108,14.41,14.59,365225,0
2017-11-07,14.6,14.67,14.18,14.23,268615,0
2017-11-08,14.12,14.38,13.8,14.28,313230,0
2017-11-09,13.9,14.47,13.9,14.16,279756,0
2017-11-10,14.22,14.55,13.99,14.1,192598,0
