Date,Open,High,Low,Close,Volume,OpenInt
2014-05-16,9.7,10.76,9.59,10.06,6568862,0
2014-05-19,10.4,10.49,9.5,9.9,888088,0
2014-05-20,9.76,9.85,9.5,9.5,398780,0
2014-05-21,9.51,9.7,9.5,9.625,264293,0
2014-05-22,9.75,9.75,9.21,9.31,459382,0
2014-05-23,9.31,9.3799,9.05,9.22,226493,0
2014-05-27,9.65,10.2,9.35,10.2,548236,0
2014-05-28,10.53,10.71,10.25,10.44,397089,0
2014-05-29,10.88,11,10.5,10.56,548659,0
2014-05-30,11.5,11.5,10.82,10.96,322241,0
2014-06-02,11.16,11.4,11,11.25,301299,0
2014-06-03,11.78,12.54,11.35,12.22,401655,0
2014-06-04,12.19,13,11.65,12.08,627910,0
2014-06-05,12.63,12.63,11.55,12.01,271139,0
2014-06-06,12.23,14.79,12.1,14.54,772785,0
2014-06-09,15.06,15.85,13.05,14.02,1256262,0
2014-06-10,14.56,15.12,12.73,13.64,1231100,0
2014-06-11,13.86,13.99,13.06,13.65,362145,0
2014-06-12,14.28,14.41,12.35,12.92,603669,0
2014-06-13,12.53,13.75,12.53,13.67,437237,0
2014-06-16,14,14.5,13.3,13.92,460860,0
2014-06-17,13.81,14.08,13.11,13.38,279213,0
2014-06-18,13.17,13.707,13.1,13.61,289719,0
2014-06-19,13.92,14,13.17,13.58,340212,0
2014-06-20,13.99,14.374,13.43,13.49,707850,0
2014-06-23,13.501,13.899,13.22,13.29,322876,0
2014-06-24,13.36,13.59,12.8,13.08,612323,0
2014-06-25,13.35,13.35,12.45,12.85,543855,0
2014-06-26,13,13.16,12.41,13.14,480767,0
2014-06-27,13.05,13.79,12.94,13.29,1359157,0
2014-06-30,13.7,14.95,13.7,14.78,2175380,0
2014-07-01,15.03,15.46,14.18,14.5,559416,0
2014-07-02,14.6,14.74,14.25,14.51,240800,0
2014-07-03,14.51,15.16,14.34,15.04,224558,0
2014-07-07,15.15,15.45,14.56,14.63,321134,0
2014-07-08,14.63,14.63,13.02,14.3,763539,0
2014-07-09,14.35,14.63,13.99,14.39,380943,0
2014-07-10,13.99,13.99,13.25,13.45,452522,0
2014-07-11,13.37,13.62,13.03,13.27,372460,0
2014-07-14,13.53,13.62,13.35,13.4,314792,0
2014-07-15,13.44,13.619,12.71,13.15,344601,0
2014-07-16,13.18,13.29,12.56,13.07,400789,0
2014-07-17,12.98,13.2,12.33,12.38,451574,0
2014-07-18,12.37,12.96,11.93,12.41,766210,0
2014-07-21,12.11,12.593,12.11,12.51,535365,0
2014-07-22,12.6,13.1,12.54,13,431373,0
2014-07-23,13.07,13.53,12.948,13.48,335635,0
2014-07-24,13.48,13.73,12.81,13.4,300715,0
2014-07-25,13.44,13.59,13.06,13.58,201839,0
2014-07-28,13.67,13.9,13.2,13.79,207690,0
2014-07-29,13.71,14.12,13.31,13.42,364580,0
2014-07-30,13.4,13.965,13.4,13.8,132731,0
2014-07-31,14,14,13.451,13.57,207913,0
2014-08-01,13.5,13.71,12.8,13.39,207771,0
2014-08-04,13.59,13.66,13.191,13.54,97323,0
2014-08-05,13.62,14.11,13.4,13.94,247879,0
2014-08-06,13.94,14.45,13.65,14.33,283506,0
2014-08-07,14.44,14.74,14.04,14.66,422859,0
2014-08-08,13.96,14.27,13.3,13.52,659882,0
2014-08-11,14.2,14.25,13.51,13.84,362493,0
2014-08-12,14.18,15.98,13.63,15.87,1284188,0
2014-08-13,15.91,16.89,15.05,15.18,1290511,0
2014-08-14,15.52,16.75,15.51,16.39,1530231,0
2014-08-15,16.98,16.98,15.358,15.76,923396,0
2014-08-18,16.04,16.65,15.87,16.46,737683,0
2014-08-19,16.68,17.387,16.28,16.91,755796,0
2014-08-20,16.79,17.47,16.59,17.05,589235,0
2014-08-21,17.1,18.9,16.9,18.73,1165861,0
2014-08-22,18.51,21.41,18.31,20.9,2180542,0
2014-08-25,21.38,22.08,19.5,20.04,1804158,0
2014-08-26,19.98,20.29,19.12,19.81,838750,0
2014-08-27,19.71,20.7,19.16,19.43,630736,0
2014-08-28,19.24,19.87,18.52,19.4,784266,0
2014-08-29,19.89,20.93,19.3,20.67,1179082,0
2014-09-02,20.88,24.059,20.75,23.85,1695609,0
2014-09-03,23.86,24.5,22.14,22.5,1969185,0
2014-09-04,23.23,23.28,21.5,21.84,1212210,0
2014-09-05,21.5,25,21.4,24.15,2276892,0
2014-09-08,23.66,24.84,22.65,23.47,2161368,0
2014-09-09,22.85,24.53,22.65,22.79,948273,0
2014-09-10,23.23,23.41,20.59,21.2,1666609,0
2014-09-11,21.32,21.4,19.5,20.01,2175644,0
2014-09-12,20.05,20.32,19.15,19.75,1230649,0
2014-09-15,20.1,20.41,18.61,18.75,973813,0
2014-09-16,18.3,20.19,17.9,19.85,1607094,0
2014-09-17,19.8,19.97,19,19.42,741529,0
2014-09-18,19.05,19.72,18.55,18.77,1316522,0
2014-09-19,19.04,19.19,17.56,18.1,1684152,0
2014-09-22,17.96,18.098,17,17.65,1500130,0
2014-09-23,17.26,18.27,16.82,16.95,1261141,0
2014-09-24,17.1,18.53,17.1,17.54,1873192,0
2014-09-25,17.42,18.54,16.6,17.89,1827458,0
2014-09-26,18,18.57,17.4,17.9,1232828,0
2014-09-29,17.58,18.21,17.13,17.45,699043,0
2014-09-30,17.71,18.072,17.45,17.95,802028,0
2014-10-01,18,19.25,17.57,18.43,1776743,0
2014-10-02,18.56,20.21,18.05,20.07,1577309,0
2014-10-03,20.36,21.9,20.33,21.1,2123887,0
2014-10-06,21.84,21.84,20.35,20.85,719946,0
2014-10-07,20.36,21.27,19.51,20.76,688008,0
2014-10-08,20.83,23.88,20.51,23.06,2661145,0
2014-10-09,22.85,23,20.41,21.75,1458677,0
2014-10-10,21,21.8,19.23,19.67,1166268,0
2014-10-13,19.51,19.899,17.74,18.51,1217063,0
2014-10-14,18.59,19.23,17.8,18.64,660146,0
2014-10-15,18.5,21,18.02,20.7,873230,0
2014-10-16,19.88,22.05,19.55,20.39,1228363,0
2014-10-17,21.01,21.48,20.16,20.32,566559,0
2014-10-20,20.18,20.688,19.46,19.84,509372,0
2014-10-21,20.05,20.05,18.63,18.67,1074519,0
2014-10-22,18.73,19.01,17.75,17.78,1412329,0
2014-10-23,18.15,18.62,17.8,18.4,674926,0
2014-10-24,18.35,19.09,17.9,18,712152,0
2014-10-27,18,18,16.6,17.14,1276575,0
2014-10-28,17.14,17.5,17,17.26,771816,0
2014-10-29,17.3,17.3,15.71,16.91,2056605,0
2014-10-30,16.96,16.98,15.95,16.45,1115441,0
2014-10-31,16.74,16.87,16.5,16.8,565106,0
2014-11-03,16.5,18.38,16.5,17.51,1125946,0
2014-11-04,17.26,17.88,16.6,17.19,759305,0
2014-11-05,17.04,17.29,16.1,16.62,1109180,0
2014-11-06,17.5,17.56,16.19,16.34,1377650,0
2014-11-07,16.85,16.85,15.81,16.42,781983,0
2014-11-10,16.2,17.22,16.107,16.56,752275,0
2014-11-11,16.31,17.65,16.05,17.49,1193428,0
2014-11-12,17.64,17.72,16.46,17.43,6467157,0
2014-11-13,17.43,18.17,16.72,16.89,1177233,0
2014-11-14,16.87,17.99,16.64,17.75,1399062,0
2014-11-17,18,18.399,17.49,17.6,1220033,0
2014-11-18,17.85,18.12,17.29,17.42,778433,0
2014-11-19,17.3,17.98,17.15,17.58,634786,0
2014-11-20,18,18.25,17.52,18.05,1854889,0
2014-11-21,18.37,18.5,17.5,17.96,1687108,0
2014-11-24,17.96,19.04,17.87,19,1656478,0
2014-11-25,19.07,19.79,18.9,19.53,1843933,0
2014-11-26,19.43,19.67,18.86,19.14,1026138,0
2014-11-28,18.98,19.4,18.944,19.16,344144,0
2014-12-01,19,19.49,18.02,18.96,1168446,0
2014-12-02,18.93,20.7,18.9,20.31,2356555,0
2014-12-03,20.44,21.25,20.17,21,1473841,0
2014-12-04,20.87,21.07,20.38,20.94,1026855,0
2014-12-05,20.96,21.78,20.94,21.5,971921,0
2014-12-08,21.35,21.37,20.03,20.75,2559361,0
2014-12-09,20.18,21.88,19.77,21.58,1237803,0
2014-12-10,21.47,22.34,21.08,22.01,1295551,0
2014-12-11,21.84,23.18,21.69,23.03,1516196,0
2014-12-12,23,23.28,21.27,21.35,1125449,0
2014-12-15,21.42,21.8,20.71,20.9,803446,0
2014-12-16,20.45,20.51,19.12,19.32,1387415,0
2014-12-17,19.52,21.02,19.16,20.99,850047,0
2014-12-18,21.43,21.71,20.73,21.22,959154,0
2014-12-19,21.28,21.57,20.76,21.29,1835776,0
2014-12-22,21.46,22.36,21.1,22.23,1076763,0
2014-12-23,22.47,23.46,22.36,23.19,1938176,0
2014-12-24,23.5,24.18,23.365,23.5,768920,0
2014-12-26,23.71,24.71,23.592,23.95,858645,0
2014-12-29,23.9,24.39,22.65,22.75,882880,0
2014-12-30,22.7,23.86,22.31,23.36,554147,0
2014-12-31,23.37,23.55,22.82,22.9,314731,0
2015-01-02,22.94,23.1,20.8,21.76,1139523,0
2015-01-05,21.58,22.064,21.04,21.63,661358,0
2015-01-06,21.75,22.43,20.44,21.67,971657,0
2015-01-07,21.9,22.15,20.73,20.94,741363,0
2015-01-08,21,21.44,20.17,20.25,812110,0
2015-01-09,20.52,21.63,19.801,21.25,1149576,0
2015-01-12,20.95,21.29,20.5,20.8,694549,0
2015-01-13,20.95,22.25,20.8,21.1,1006017,0
2015-01-14,20.5,20.58,19.52,19.61,1559547,0
2015-01-15,19.65,19.769,18.5,18.54,934407,0
2015-01-16,18.5,19,18.01,18.74,1395105,0
2015-01-20,18.83,19.068,17.57,18.03,868615,0
2015-01-21,17.822,17.95,17.51,17.66,1016904,0
2015-01-22,17.7,18.55,17.43,18.17,1035129,0
2015-01-23,18.04,18.48,17.77,17.93,543305,0
2015-01-26,17.9,18.269,17.7,18.16,510329,0
2015-01-27,17.84,17.855,17.41,17.62,1084338,0
2015-01-28,17.64,18.2,17.21,17.93,722408,0
2015-01-29,18.55,18.63,17.5,17.81,631547,0
2015-01-30,17.77,18.129,17.5,17.58,373315,0
2015-02-02,18.3,18.56,17.65,18.39,735845,0
2015-02-03,18.46,19.85,18.46,19.29,1485774,0
2015-02-04,19.55,19.66,18.75,18.88,583245,0
2015-02-05,19,20.04,18.967,19.98,831226,0
2015-02-06,20.02,20.07,19.05,19.27,558665,0
2015-02-09,19.25,19.77,18.59,18.74,705143,0
2015-02-10,18.9,19.04,18.01,18.35,795100,0
2015-02-11,18.29,19.9,18.21,19.49,1078279,0
2015-02-12,19.68,20,19.05,19.43,1099829,0
2015-02-13,19.58,19.99,19.13,19.55,1782751,0
2015-02-17,19.87,19.99,19.55,19.66,898933,0
2015-02-18,19.55,19.77,19.25,19.53,1599214,0
2015-02-19,19.25,21,19.25,20.77,3072410,0
2015-02-20,19.99,20.24,17.69,17.95,6283982,0
2015-02-23,18.45,18.46,16.88,17.38,2257334,0
2015-02-24,17.38,17.85,16.58,16.75,1828492,0
2015-02-25,17.26,18.03,17.16,18.03,2005478,0
2015-02-26,18.18,19.61,18.18,19.21,2623740,0
2015-02-27,19.3,20,19.16,19.9,1789932,0
2015-03-02,19.55,19.87,18.65,19.16,1407900,0
2015-03-03,19.03,19.16,17.48,17.68,2355600,0
2015-03-04,17.24,17.31,16.55,17.1,1613000,0
2015-03-05,17.15,17.58,16.86,17.17,973300,0
2015-03-06,17.07,17.48,16.59,16.84,862000,0
2015-03-09,16.86,17.18,16.58,16.97,789100,0
2015-03-10,16.67,16.77,15.92,16.5,1668200,0
2015-03-11,16.58,17.59,16.5,17.06,1391900,0
2015-03-12,17.2,17.58,17.15,17.28,761000,0
2015-03-13,17.47,17.81,17,17.41,1130700,0
2015-03-16,17.45,17.57,17.02,17.47,597900,0
2015-03-17,17.54,17.7,17.28,17.56,607500,0
2015-03-18,17.43,17.99,17.3,17.83,638800,0
2015-03-19,17.63,18.2,17.62,17.91,544400,0
2015-03-20,17.98,18.04,17.26,17.37,1984200,0
2015-03-23,17.22,19.26,17.22,19.24,2081800,0
2015-03-24,19.19,19.56,18.47,19.1,1058900,0
2015-03-25,19.1,19.35,17.92,18.29,933000,0
2015-03-26,18.19,18.68,18,18.22,505100,0
2015-03-27,18.2,18.35,17.72,17.78,374300,0
2015-03-30,17.85,18,17.24,17.62,492500,0
2015-03-31,17.55,18.39,17.55,17.85,716200,0
2015-04-01,17.83,17.99,16.92,17,1109200,0
2015-04-02,16.44,16.53,15.1,15.71,6518800,0
2015-04-06,16.06,16.36,15.6,16.08,1732400,0
2015-04-07,16.1,16.25,15.93,16.13,783620,0
2015-04-08,16.17,16.73,15.98,16.03,976600,0
2015-04-09,16.03,16.127,15.83,15.85,1075056,0
2015-04-10,16.1,16.29,15.93,16.07,749200,0
2015-04-13,16.05,16.57,16,16.43,563000,0
2015-04-14,16.35,16.35,15.89,15.99,757800,0
2015-04-15,15.93,16.09,15.59,15.75,825767,0
2015-04-16,15.75,16.95,15.75,16.47,1585228,0
2015-04-17,16.33,16.44,16.01,16.38,527200,0
2015-04-20,16.38,16.48,15.71,15.92,908730,0
2015-04-21,15.91,16.18,15.52,15.98,650683,0
2015-04-22,15.97,16,15.59,15.72,1166144,0
2015-04-23,15.72,15.97,15.51,15.71,652700,0
2015-04-24,15.69,15.99,15.52,15.62,375200,0
2015-04-27,16.51,16.92,15.25,15.74,2672800,0
2015-04-28,16.26,16.31,15.45,15.63,1194700,0
2015-04-29,15.55,15.97,15.48,15.6,946800,0
2015-04-30,15.55,15.57,15.1,15.42,1066800,0
2015-05-01,15.43,15.59,14.11,15.47,1357700,0
2015-05-04,15.6,15.6,15.2,15.3,440300,0
2015-05-05,15.25,15.35,15.04,15.13,1141600,0
2015-05-06,15.52,15.56,14.85,15.27,1715120,0
2015-05-07,15.5,15.5,14.96,15.03,1765727,0
2015-05-08,14.78,15.25,13.74,14.11,4962700,0
2015-05-11,14.09,14.51,13.3,13.51,2397400,0
2015-05-12,13.5,14.24,13.34,13.86,1631099,0
2015-05-13,14.39,14.41,13.98,14.08,1335500,0
2015-05-14,14.13,14.48,13.92,14.14,804000,0
2015-05-15,14.17,14.66,14.06,14.25,767856,0
2015-05-18,14.4,14.99,14.22,14.9,947168,0
2015-05-19,14.99,15.2,14.77,15.03,756700,0
2015-05-20,14.91,15.12,13.52,13.99,2647300,0
2015-05-21,13.56,14.15,13.47,14.05,1676600,0
2015-05-22,14.04,14.66,14.04,14.17,899500,0
2015-05-26,14.2,14.42,13.74,13.93,972426,0
2015-05-27,13.95,14.2,13.8,14.05,513500,0
2015-05-28,14,14.33,13.92,14.02,578328,0
2015-05-29,14,14.06,13.82,13.83,944600,0
2015-06-01,13.77,13.92,13.5,13.71,826200,0
2015-06-02,13.64,14.16,13.57,13.97,705157,0
2015-06-03,13.9,14.13,13.63,13.94,667100,0
2015-06-04,13.89,13.97,13.49,13.51,912800,0
2015-06-05,13.75,13.99,13.5,13.59,1498800,0
2015-06-08,13.67,13.69,12.86,13.01,3046800,0
2015-06-09,13,13.42,12.51,13.18,1409762,0
2015-06-10,13.2,13.206,12.72,12.79,2225157,0
2015-06-11,12.8,12.97,12.34,12.43,1971502,0
2015-06-12,12.4,12.62,12.26,12.4,685100,0
2015-06-15,12.36,12.9,12.3,12.63,1392300,0
2015-06-16,12.63,12.7,12.26,12.44,1224100,0
2015-06-17,12.44,12.68,12.06,12.17,1354800,0
2015-06-18,12.18,13.67,12.18,13.52,2544400,0
2015-06-19,13.32,13.51,12.85,13,1467800,0
2015-06-22,12.98,13.05,12.6,12.89,1109800,0
2015-06-23,12.86,13.31,12.71,12.93,1189801,0
2015-06-24,12.85,13.28,12.6,12.76,982600,0
2015-06-25,12.72,12.76,12.4,12.6,895500,0
2015-06-26,12.65,12.76,12.35,12.51,5987300,0
2015-06-29,12.25,12.58,11.85,11.94,1295200,0
2015-06-30,11.98,12.07,11.87,11.99,679440,0
2015-07-01,12.04,12.12,11.8,11.97,575600,0
2015-07-02,11.96,12.09,11.56,11.64,838900,0
2015-07-06,11.49,11.75,11.18,11.69,825000,0
2015-07-07,11.63,11.65,11.11,11.34,861100,0
2015-07-08,11.23,11.39,10.89,11.02,863400,0
2015-07-09,11.19,11.29,9.89,10.05,2731300,0
2015-07-10,9.81,11.44,9.81,10.66,3650000,0
2015-07-13,10.66,11.06,10.55,11.01,811900,0
2015-07-14,10.89,11.12,10.8,10.985,1155649,0
2015-07-15,10.89,11.07,10.77,11,1177647,0
2015-07-16,11.09,11.26,10.99,11.18,654900,0
2015-07-17,11.15,11.41,11.08,11.14,805100,0
2015-07-20,11.28,11.33,10.96,11.06,633500,0
2015-07-21,11.04,11.36,11.01,11.22,4500200,0
2015-07-22,11,11.07,10.83,10.93,1564900,0
2015-07-23,10.91,11.1,10.65,10.68,1686900,0
2015-07-24,6.9,7.44,6.15,6.87,10765200,0
2015-07-27,6.48,6.76,5.8,5.84,4604000,0
2015-07-28,5.84,6.94,5.77,6.76,4801600,0
2015-07-29,6.56,6.8,6.36,6.69,1835800,0
2015-07-30,6.64,7.04,6.62,6.89,2227600,0
2015-07-31,6.86,7.03,6.34,6.52,1779800,0
2015-08-03,6.5,6.51,6.11,6.26,1379114,0
2015-08-04,6.28,6.33,6.02,6.04,912000,0
2015-08-05,6.06,6.25,5.88,5.91,935400,0
2015-08-06,5.9,5.9,5.45,5.54,2057580,0
2015-08-07,5.48,5.79,5.07,5.76,2589000,0
2015-08-10,5.72,5.91,5.57,5.86,1328600,0
2015-08-11,5.96,6.06,5.72,5.98,1474506,0
2015-08-12,5.97,6,5.5,5.78,1714600,0
2015-08-13,5.84,5.89,5.62,5.63,805200,0
2015-08-14,5.57,5.75,5.4,5.41,1084900,0
2015-08-17,5.54,5.61,5.32,5.46,748900,0
2015-08-18,5.5,5.57,5.43,5.44,528700,0
2015-08-19,5.44,5.46,5.13,5.28,997800,0
2015-08-20,5.26,5.28,4.88,4.96,1266500,0
2015-08-21,4.83,4.96,4.74,4.79,882900,0
2015-08-24,4.4,4.86,4.01,4.79,962614,0
2015-08-25,4.89,5,4.77,4.87,956700,0
2015-08-26,4.95,4.95,4.75,4.93,833000,0
2015-08-27,4.98,5.44,4.91,5.44,856800,0
2015-08-28,5.45,5.82,5.42,5.8,1187000,0
2015-08-31,5.82,6.16,5.64,5.91,1102000,0
2015-09-01,5.79,6.11,5.56,5.62,820300,0
2015-09-02,5.73,6.03,5.62,6.02,764300,0
2015-09-03,6.02,6.41,5.96,6.08,1069300,0
2015-09-04,6.11,6.18,5.9,6.06,682400,0
2015-09-08,6.13,6.32,5.8,5.83,1048700,0
2015-09-09,5.84,6.09,5.82,5.83,752600,0
2015-09-10,5.83,6.03,5.8,6,525107,0
2015-09-11,5.94,6.01,5.67,5.91,869900,0
2015-09-14,5.84,6.05,5.5,5.76,2136100,0
2015-09-15,5.76,6.06,5.71,6,1163900,0
2015-09-16,5.88,6,5.8,5.97,1158500,0
2015-09-17,5.96,6.44,5.94,6.35,1470600,0
2015-09-18,6.24,6.49,6.08,6.43,6427200,0
2015-09-21,6.53,6.57,6.06,6.07,1287000,0
2015-09-22,5.96,6.07,5.51,5.6,1345700,0
2015-09-23,5.58,5.74,5.38,5.52,937200,0
2015-09-24,5.5,5.6001,5.37,5.51,800986,0
2015-09-25,5.56,5.58,5.05,5.1,793500,0
2015-09-28,5.07,5.36,4.94,5.34,983372,0
2015-09-29,5.32,5.38,4.93,5.06,1143500,0
2015-09-30,5.13,5.23,4.98,5.21,957400,0
2015-10-01,5.25,5.43,4.97,5.07,1065400,0
2015-10-02,5.15,5.51,4.98,5.39,1225900,0
2015-10-05,5.48,6.14,5.48,5.91,4613487,0
2015-10-06,5.87,6.46,5.87,6.44,1360200,0
2015-10-07,6.45,6.96,6.34,6.95,1250600,0
2015-10-08,6.92,7,6.39,6.48,1549000,0
2015-10-09,6.45,6.52,6.14,6.4,1121300,0
2015-10-12,6.47,6.47,6.065,6.13,656245,0
2015-10-13,6.11,6.34,5.99,6.14,667100,0
2015-10-14,6.2,6.39,6.13,6.2,384400,0
2015-10-15,6.19,6.62,6.05,6.32,882000,0
2015-10-16,6.37,6.43,6.22,6.28,604500,0
2015-10-19,6.24,6.43,6.08,6.25,808200,0
2015-10-20,6.3,6.69,6.235,6.51,1005387,0
2015-10-21,6.55,6.6,6.25,6.41,1066800,0
2015-10-22,6.47,6.85,6.41,6.63,1149500,0
2015-10-23,6.72,6.86,6.43,6.57,935400,0
2015-10-26,6.57,6.7,6.28,6.44,693000,0
2015-10-27,6.44,6.49,6.01,6.18,773900,0
2015-10-28,6.2,6.49,6.1,6.25,785300,0
2015-10-29,6.21,6.36,6.08,6.18,707600,0
2015-10-30,6.16,6.22,5.97,6.14,619800,0
2015-11-02,6.17,6.2,5.76,5.84,1088261,0
2015-11-03,5.8,6.45,5.8,6.43,1570700,0
2015-11-04,6.42,6.74,6.31,6.63,723833,0
2015-11-05,6.7,6.72,6.1,6.13,941100,0
2015-11-06,7.25,8.55,7.15,8.43,5917400,0
2015-11-09,8.37,8.415,7.8889,8.12,1707839,0
2015-11-10,8.07,8.18,7.39,7.48,1140600,0
2015-11-11,7.5,7.54,7.15,7.24,787000,0
2015-11-12,7.15,7.33,6.51,6.55,1179100,0
2015-11-13,6.52,6.89,6.49,6.75,847000,0
2015-11-16,6.61,7.07,6.5,7.04,800000,0
2015-11-17,7.09,7.33,6.92,7.1,843600,0
2015-11-18,7.13,7.38,6.81,7.03,664600,0
2015-11-19,7.09,7.75,7.04,7.57,837800,0
2015-11-20,7.67,7.75,7.25,7.41,472900,0
2015-11-23,7.43,8.5,7.32,7.91,2975600,0
2015-11-24,7.84,9.38,7.84,9.03,3469700,0
2015-11-25,9.13,9.33,8.4,8.76,1263600,0
2015-11-27,8.66,8.68,8.3,8.49,459500,0
2015-11-30,8.51,8.51,7.92,8.03,1087700,0
2015-12-01,8.04,8.29,7.61,7.75,1167666,0
2015-12-02,7.71,8.08,7.61,7.89,856057,0
2015-12-03,7.95,8.11,7.11,7.49,992632,0
2015-12-04,7.41,8.31,7.15,7.88,1676800,0
2015-12-07,7.88,8.16,7.49,7.63,1031300,0
2015-12-08,7.56,7.87,7.33,7.8,875271,0
2015-12-09,7.8,8,7.71,7.81,872400,0
2015-12-10,7.83,8.32,7.77,8.04,1224700,0
2015-12-11,7.75,8.11,7.7,7.86,1064200,0
2015-12-14,7.95,8.24,7.92,8.02,783224,0
2015-12-15,8.02,8.41,8.02,8.2,1225900,0
2015-12-16,8.5,8.94,8.35,8.51,968900,0
2015-12-17,8.74,8.74,8.31,8.42,695000,0
2015-12-18,8.54,8.89,8.18,8.41,1831500,0
2015-12-21,8.45,8.8,8.21,8.8,470700,0
2015-12-22,8.85,9,8.7,8.94,407660,0
2015-12-23,8.98,9.69,8.96,9.4,653900,0
2015-12-24,9.5,9.79,9.44,9.66,411283,0
2015-12-28,9.61,9.65,8.84,9.27,526658,0
2015-12-29,9.37,9.66,9.28,9.66,538548,0
2015-12-30,9.74,9.88,9.5,9.63,479695,0
2015-12-31,9.59,9.765,9.41,9.54,644688,0
2016-01-04,9.23,9.47,8.3101,9.04,1435742,0
2016-01-05,9.21,9.32,8.57,8.77,560067,0
2016-01-06,8.6,8.81,8.2,8.34,568719,0
2016-01-07,7.88,8,7.43,7.67,926998,0
2016-01-08,7.57,7.8425,7.49,7.58,702206,0
2016-01-11,7.66,7.66,7.02,7.17,695310,0
2016-01-12,7.25,7.4756,6.73,7.03,588236,0
2016-01-13,7.04,7.18,6.435,6.53,664617,0
2016-01-14,6.59,7.06,6.29,6.87,685412,0
2016-01-15,6.62,6.63,6.23,6.56,641582,0
2016-01-19,6.63,6.63,6.03,6.2,981900,0
2016-01-20,6.05,6.05,5.6,5.83,1656835,0
2016-01-21,5.83,6.39,5.53,6.19,1146687,0
2016-01-22,6.34,6.81,6.34,6.44,707868,0
2016-01-25,6.32,6.47,6.13,6.21,293594,0
2016-01-26,6.22,6.3199,5.965,6.13,314546,0
2016-01-27,6.19,6.65,6.09,6.48,1165128,0
2016-01-28,6.51,6.79,6.4,6.45,1006899,0
2016-01-29,6.89,6.89,6.33,6.48,478755,0
2016-02-01,6.35,6.41,5.9,6.29,767913,0
2016-02-02,6.15,6.32,5.91,6.04,526326,0
2016-02-03,5.69,5.96,5.43,5.72,500491,0
2016-02-04,5.69,6.12,5.69,5.98,417014,0
2016-02-05,5.9,5.96,5.48,5.49,912144,0
2016-02-08,5.38,5.38,4.5,5.23,861491,0
2016-02-09,5,5.2,4.76,5.11,819516,0
2016-02-10,5.1,5.33,4.99,5.11,529851,0
2016-02-11,4.97,5.45,4.92,5.37,517446,0
2016-02-12,5.54,5.789,5.42,5.53,632699,0
2016-02-16,5.58,5.89,5.55,5.76,647744,0
2016-02-17,5.85,6.1,5.82,5.9,759089,0
2016-02-18,6,6.16,5.72,5.77,1666170,0
2016-02-19,4.5,5.07,4.4701,5.04,5577919,0
2016-02-22,5.04,5.2499,4.69,4.78,1416961,0
2016-02-23,4.74,4.875,4.66,4.71,1198783,0
2016-02-24,4.65,4.85,4.418,4.82,905781,0
2016-02-25,4.88,4.95,4.7,4.85,618816,0
2016-02-26,4.92,5.355,4.9199,5.32,880775,0
2016-02-29,5.29,5.5972,5.185,5.43,569309,0
2016-03-01,5.5,6.11,5.47,5.65,1643083,0
2016-03-02,5.65,6.1,5.53,6,1070715,0
2016-03-03,5.98,6.07,5.88,5.96,693384,0
2016-03-04,5.9,6.26,5.63,5.99,1041024,0
2016-03-07,6.04,6.43,6.01,6.4,811101,0
2016-03-08,6.36,6.44,5.885,5.91,810142,0
2016-03-09,5.97,6,5.65,5.69,478886,0
2016-03-10,5.68,5.94,5.61,5.91,765162,0
2016-03-11,5.97,6,5.74,5.87,373783,0
2016-03-14,5.9,6.22,5.8601,6.03,548712,0
2016-03-15,5.78,5.97,5.64,5.79,755750,0
2016-03-16,5.78,5.93,5.54,5.65,562738,0
2016-03-17,5.66,6.015,5.61,5.94,670901,0
2016-03-18,6.12,6.23,5.9901,6.07,1417356,0
2016-03-21,6.03,6.49,5.85,6.19,461727,0
2016-03-22,6.17,6.28,6.09,6.11,307849,0
2016-03-23,6.06,6.17,5.6,5.66,676358,0
2016-03-24,5.72,5.72,5.3,5.35,455278,0
2016-03-28,5.36,5.4699,5.05,5.24,626104,0
2016-03-29,5.21,5.48,5.05,5.42,421008,0
2016-03-30,5.49,5.67,5.47,5.52,378184,0
2016-03-31,5.53,5.885,5.49,5.59,1066861,0
2016-04-01,5.48,5.65,5.21,5.29,579651,0
2016-04-04,5.31,5.44,5.16,5.27,373535,0
2016-04-05,5.27,5.32,5.125,5.21,417348,0
2016-04-06,5.22,5.36,5.14,5.27,435708,0
2016-04-07,5.22,5.37,5.18,5.22,265362,0
2016-04-08,5.28,5.39,5.16,5.31,342476,0
2016-04-11,5.33,5.64,5.32,5.36,411507,0
2016-04-12,5.3,5.53,5.21,5.45,371284,0
2016-04-13,5.49,6.07,5.47,6.06,554594,0
2016-04-14,6.07,6.5,5.9733,6.4,735306,0
2016-04-15,6.36,6.44,6.21,6.28,358586,0
2016-04-18,6.28,6.48,6.14,6.31,461739,0
2016-04-19,6.35,6.45,5.99,6.06,418789,0
2016-04-20,6.08,6.53,6.02,6.39,707327,0
2016-04-21,6.4,7,6.4,6.76,750937,0
2016-04-22,6.68,6.8,6.0999,6.32,720088,0
2016-04-25,6.26,6.44,6.12,6.13,392823,0
2016-04-26,6.19,6.3,6.145,6.27,270708,0
2016-04-27,6.21,6.28,6.13,6.2,188041,0
2016-04-28,6.21,6.48,6.2,6.29,426225,0
2016-04-29,6.29,7.8,6.01,6.84,4358911,0
2016-05-02,6.78,6.8,6.25,6.42,1544027,0
2016-05-03,6.37,6.49,6.03,6.14,609883,0
2016-05-04,6.12,6.63,6.07,6.42,952026,0
2016-05-05,6.5,6.5,6.09,6.26,997761,0
2016-05-06,6.28,6.55,5.77,5.99,1156627,0
2016-05-09,5.99,5.99,5.71,5.86,759945,0
2016-05-10,5.92,6.5,5.89,6.48,999445,0
2016-05-11,6.47,6.615,6.22,6.24,660765,0
2016-05-12,6.27,6.38,6.09,6.2,583367,0
2016-05-13,6.18,6.33,6.13,6.32,455142,0
2016-05-16,6.38,6.47,6.3,6.47,452733,0
2016-05-17,6.46,6.72,6.46,6.71,923676,0
2016-05-18,6.67,6.79,6.603,6.72,626127,0
2016-05-19,6.65,6.84,6.56,6.69,633192,0
2016-05-20,6.68,7.22,6.68,7.21,523001,0
2016-05-23,7.17,7.59,6.95,6.97,1042628,0
2016-05-24,7.08,7.2899,6.98,7.13,571278,0
2016-05-25,7.19,7.32,7.01,7.26,360457,0
2016-05-26,7.26,7.265,7.09,7.2,196909,0
2016-05-27,7.19,7.47,7.19,7.43,433046,0
2016-05-31,7.45,7.77,7.45,7.59,401615,0
2016-06-01,7.57,7.59,7.11,7.2,854502,0
2016-06-02,7.18,7.35,7.16,7.26,386478,0
2016-06-03,7.26,7.3069,6.87,7.105,369990,0
2016-06-06,7.1,7.475,7.1,7.39,432861,0
2016-06-07,7.44,7.49,7.3,7.36,274114,0
2016-06-08,7.38,7.47,7.23,7.25,352214,0
2016-06-09,7.19,7.19,6.95,7.02,359927,0
2016-06-10,6.93,6.93,6.6,6.62,475369,0
2016-06-13,6.55,6.8599,6.55,6.59,369101,0
2016-06-14,6.59,6.79,6.51,6.7,377123,0
2016-06-15,6.71,7.115,6.64,6.97,509107,0
2016-06-16,6.91,6.98,6.58,6.97,562637,0
2016-06-17,6.99,7.19,6.905,7.11,810691,0
2016-06-20,7.17,7.44,7.1,7.35,376714,0
2016-06-21,7.36,7.46,7.27,7.43,298041,0
2016-06-22,7.38,7.6,7.326,7.39,254399,0
2016-06-23,7.48,7.88,7.425,7.87,561059,0
2016-06-24,7.53,7.84,7.06,7.83,1010477,0
2016-06-27,7.68,7.73,7.2,7.315,820160,0
2016-06-28,7.41,7.7,7.37,7.46,616817,0
2016-06-29,7.54,7.98,7.45,7.88,284295,0
2016-06-30,7.87,7.9375,7.66,7.85,403746,0
2016-07-01,7.81,8.16,7.81,7.97,531695,0
2016-07-05,7.85,7.95,7.63,7.88,362508,0
2016-07-06,7.79,8.15,7.77,7.95,389357,0
2016-07-07,7.99,8.14,7.92,8.07,455484,0
2016-07-08,8,8.76,7.94,8.72,874725,0
2016-07-11,8.69,9,8.69,8.91,259112,0
2016-07-12,8.97,9.25,8.97,9.08,502588,0
2016-07-13,9.12,9.16,8.55,8.62,695242,0
2016-07-14,8.75,8.8136,8.5202,8.57,339499,0
2016-07-15,8.66,8.66,8.25,8.4,928110,0
2016-07-18,8.5,8.71,8.47,8.66,565710,0
2016-07-19,8.68,8.84,8.6,8.62,240809,0
2016-07-20,8.58,8.985,8.311,8.82,387505,0
2016-07-21,8.84,9.11,8.84,8.88,319912,0
2016-07-22,8.86,9.02,8.7898,8.99,189824,0
2016-07-25,8.91,9.45,8.91,9.27,679973,0
2016-07-26,9.32,9.45,9.26,9.45,230432,0
2016-07-27,9.45,9.62,9.19,9.22,668316,0
2016-07-28,9.25,9.41,9.02,9.15,427524,0
2016-07-29,9.08,9.44,8.85,9.375,401588,0
2016-08-01,9.45,9.79,9.32,9.76,760343,0
2016-08-02,9.75,9.79,9.07,9.09,564866,0
2016-08-03,9.15,9.38,9.01,9.28,274974,0
2016-08-04,9.3,10,9.3,9.93,1102093,0
2016-08-05,10,10.42,9.95,10.23,1801769,0
2016-08-08,10.41,10.95,10.28,10.68,962248,0
2016-08-09,10.73,11.13,10.69,10.85,1298658,0
2016-08-10,10.86,11,10.62,10.92,857646,0
2016-08-11,10.95,11.13,10.66,10.85,620786,0
2016-08-12,10.81,10.872,10.6,10.72,540020,0
2016-08-15,10.75,11,10.5,10.85,547362,0
2016-08-16,10.78,10.96,10.59,10.81,847308,0
2016-08-17,10.86,10.91,10.58,10.81,451406,0
2016-08-18,10.87,11,10.6,10.7,497644,0
2016-08-19,10.69,10.89,10.55,10.77,441316,0
2016-08-22,10.77,10.77,10.35,10.61,580101,0
2016-08-23,10.57,10.85,10.45,10.83,519619,0
2016-08-24,10.83,10.84,10.55,10.62,438606,0
2016-08-25,10.4,10.51,9.55,9.6,1975201,0
2016-08-26,9.6,9.86,9.2,9.27,1478412,0
2016-08-29,9.26,9.725,9.24,9.5,896832,0
2016-08-30,10.17,10.17,9.65,9.66,850749,0
2016-08-31,9.68,9.97,9.49,9.65,930727,0
2016-09-01,9.65,9.92,9.65,9.83,885486,0
2016-09-02,9.87,9.94,9.65,9.67,542961,0
2016-09-06,9.74,9.8198,9.45,9.48,868759,0
2016-09-07,9.53,9.68,9.26,9.35,676249,0
2016-09-08,9.37,9.4,9.22,9.25,506431,0
2016-09-09,9.19,9.31,8.83,8.83,701717,0
2016-09-12,8.42,8.65,8.09,8.605,1851428,0
2016-09-13,8.52,8.53,8.33,8.51,893863,0
2016-09-14,8.47,8.56,8.43,8.5,528610,0
2016-09-15,8.47,8.51,8.3,8.48,477328,0
2016-09-16,8.45,8.51,8.31,8.39,1339332,0
2016-09-19,8.42,8.86,8.23,8.8,1404956,0
2016-09-20,8.81,8.81,8.62,8.7,499112,0
2016-09-21,8.75,8.93,8.63,8.82,372760,0
2016-09-22,8.92,9.06,8.895,9.03,343441,0
2016-09-23,8.95,9.09,8.65,8.99,318403,0
2016-09-26,8.97,8.97,8.78,8.87,310050,0
2016-09-27,8.82,9.2,8.6,9.04,421812,0
2016-09-28,9.08,9.3,9,9.27,463370,0
2016-09-29,9.29,9.43,9.16,9.33,653860,0
2016-09-30,9.38,9.49,9.1402,9.44,716321,0
2016-10-03,9.33,9.645,9.22,9.53,440971,0
2016-10-04,9.51,9.63,9.42,9.57,501419,0
2016-10-05,9.63,9.65,9.42,9.5,399821,0
2016-10-06,9.5,9.53,9.32,9.5,452241,0
2016-10-07,9.54,9.54,8.47,9.29,760778,0
2016-10-10,9.23,9.46,9.23,9.37,155875,0
2016-10-11,9.28,9.36,9.015,9.18,448108,0
2016-10-12,9.14,9.28,9.06,9.17,258292,0
2016-10-13,9.1,9.23,8.91,9.15,247264,0
2016-10-14,9.18,9.35,8.6927,9.12,160697,0
2016-10-17,9.09,9.31,9.04,9.3,422316,0
2016-10-18,9.45,9.67,9.32,9.41,478362,0
2016-10-19,9.47,9.57,9.4,9.54,264702,0
2016-10-20,9.48,9.61,9.39,9.56,183034,0
2016-10-21,9.45,9.84,9.45,9.82,242435,0
2016-10-24,10.08,10.55,9.97,10.43,1931366,0
2016-10-25,10.45,10.7,10.41,10.43,637422,0
2016-10-26,10.35,10.39,9.85,10.07,633544,0
2016-10-27,10.11,10.23,9.78,9.91,444668,0
2016-10-28,9.89,10.05,9.56,9.59,304720,0
2016-10-31,9.58,9.775,9.55,9.65,283877,0
2016-11-01,9.7,9.895,9.65,9.74,917798,0
2016-11-02,9.75,9.76,9.42,9.52,456011,0
2016-11-03,9.53,9.55,9.16,9.26,745243,0
2016-11-04,10.9,11.12,10.37,10.55,3670093,0
2016-11-07,10.81,11.21,10.7801,10.97,1259504,0
2016-11-08,10.87,11.24,10.77,11.13,920045,0
2016-11-09,10.37,11.23,10.37,11.06,1018385,0
2016-11-10,11.22,11.64,10.93,11.28,1127506,0
2016-11-11,11.27,11.97,11.16,11.95,1228440,0
2016-11-14,12,12,11.61,11.76,759015,0
2016-11-15,11.85,12.44,11.77,12.1,1150348,0
2016-11-16,12,12.49,11.922,12.46,841936,0
2016-11-17,12.5,13.07,12.48,12.63,1173971,0
2016-11-18,12.65,12.69,12.38,12.68,677177,0
2016-11-21,12.7,12.98,12.6,12.76,890581,0
2016-11-22,12.77,12.85,12.56,12.65,916337,0
2016-11-23,12.63,12.73,12.33,12.62,343865,0
2016-11-25,12.68,12.76,12.45,12.57,163603,0
2016-11-28,12.48,12.57,12.34,12.36,349476,0
2016-11-29,12.36,12.37,12.06,12.11,549489,0
2016-11-30,12.17,12.51,12.02,12.38,581874,0
2016-12-01,12.44,12.57,11.835,12.04,801748,0
2016-12-02,12,12.34,11.85,12.26,429934,0
2016-12-05,12.26,12.62,12.26,12.42,562738,0
2016-12-06,12.44,12.53,12.23,12.44,500670,0
2016-12-07,12.75,12.81,12.44,12.55,548609,0
2016-12-08,12.56,13.11,12.51,13.11,1092087,0
2016-12-09,13.15,13.2896,12.8501,12.945,433309,0
2016-12-12,12.92,12.92,12.25,12.33,681031,0
2016-12-13,12.36,12.73,12.29,12.5,494656,0
2016-12-14,12.48,12.66,12.22,12.29,440332,0
2016-12-15,12.31,12.76,12.235,12.54,849883,0
2016-12-16,12.59,13.14,12.45,12.57,1378971,0
2016-12-19,12.68,13.1,12.62,12.94,549207,0
2016-12-20,12.96,13.12,12.8401,13.06,368702,0
2016-12-21,13.02,13.06,12.69,12.73,392622,0
2016-12-22,12.77,12.82,12.45,12.49,503893,0
2016-12-23,12.48,12.68,12.44,12.62,336380,0
2016-12-27,12.68,12.89,12.54,12.81,224800,0
2016-12-28,12.78,12.86,12.495,12.54,254616,0
2016-12-29,12.6,12.7,12.37,12.47,335466,0
2016-12-30,12.48,12.56,12.29,12.5,551657,0
2017-01-03,12.42,12.92,12.42,12.51,441352,0
2017-01-04,12.58,12.92,12.55,12.86,1031961,0
2017-01-05,12.78,13.09,12.78,12.99,918659,0
2017-01-06,13.05,13.05,12.72,12.91,795887,0
2017-01-09,13.59,13.91,12.82,12.94,1317510,0
2017-01-10,12.98,13.0787,12.58,13.02,514009,0
2017-01-11,13.02,13.02,12.78,12.99,270444,0
2017-01-12,12.94,13,12.76,12.96,293941,0
2017-01-13,13,13.29,12.9026,12.98,599781,0
2017-01-17,12.84,12.93,12.71,12.79,651088,0
2017-01-18,12.87,12.96,12.75,12.87,210652,0
2017-01-19,12.88,13.21,12.85,13.12,637515,0
2017-01-20,13.07,13.07,12.72,12.74,431691,0
2017-01-23,12.74,12.88,12.4,12.6,400750,0
2017-01-24,12.6,13,12.6,12.95,399840,0
2017-01-25,13,13.12,12.78,12.82,344344,0
2017-01-26,12.79,12.98,12.7,12.93,279602,0
2017-01-27,12.92,13.005,12.84,12.885,308825,0
2017-01-30,12.82,13.13,12.58,13.07,712921,0
2017-01-31,13.02,13.34,12.91,13.145,956804,0
2017-02-01,13.26,13.44,13.08,13.21,582133,0
2017-02-02,13.13,13.25,12.96,13.15,575060,0
2017-02-03,13.25,13.33,13.1,13.23,551291,0
2017-02-06,13.65,13.85,13.31,13.47,1810349,0
2017-02-07,13.44,13.48,13.24,13.3,540303,0
2017-02-08,13.25,13.289,12.99,13.13,414329,0
2017-02-09,13.19,13.25,12.92,13.01,512120,0
2017-02-10,13.06,13.36,13,13.27,469902,0
2017-02-13,13.39,13.48,13.095,13.13,523042,0
2017-02-14,13.13,13.27,13.0551,13.23,601426,0
2017-02-15,13.16,13.51,13.16,13.34,1307385,0
2017-02-16,13.42,13.484,12.99,13.25,1835189,0
2017-02-17,15.22,15.26,14.11,14.38,4716675,0
2017-02-21,14.56,14.71,14.08,14.27,1728171,0
2017-02-22,14.17,14.31,14.03,14.21,867067,0
2017-02-23,14.25,14.4,13.97,14.1,1271410,0
2017-02-24,13.95,14.39,13.94,14.28,1180883,0
2017-02-27,14.28,14.73,14.25,14.41,1619641,0
2017-02-28,14.34,14.47,14.06,14.06,891427,0
2017-03-01,14.25,14.69,14.1501,14.605,1775968,0
2017-03-02,14.54,14.87,14.45,14.74,1711017,0
2017-03-03,14.8,14.85,14.51,14.85,956066,0
2017-03-06,14.66,14.92,14.51,14.86,1294729,0
2017-03-07,14.85,14.965,14.76,14.785,616303,0
2017-03-08,14.9,14.92,14.66,14.7,497963,0
2017-03-09,14.68,14.69,14.4,14.49,681189,0
2017-03-10,14.59,14.64,14.35,14.49,545245,0
2017-03-13,14.485,14.51,14.34,14.38,616939,0
2017-03-14,14.48,14.56,14.16,14.5,703618,0
2017-03-15,14.54,15.135,14.5101,14.9,2077840,0
2017-03-16,14.99,15.03,14.78,14.99,511054,0
2017-03-17,14.88,15.04,14.67,14.93,951401,0
2017-03-20,14.95,14.96,14.72,14.9,363994,0
2017-03-21,14.98,15.01,14.54,14.63,1303507,0
2017-03-22,14.61,14.96,14.37,14.92,1119566,0
2017-03-23,14.86,15.44,14.73,15.13,1750362,0
2017-03-24,15.2,15.35,15,15.24,1448375,0
2017-03-27,15.22,15.56,15.02,15.45,1802580,0
2017-03-28,15.46,15.95,15.44,15.83,2455874,0
2017-03-29,15.8,15.96,15.66,15.68,1524574,0
2017-03-30,15.69,15.75,15.33,15.6,1753202,0
2017-03-31,15.61,15.78,15.3,15.465,1471599,0
2017-04-03,15.51,15.6,14.87,14.98,2484536,0
2017-04-04,14.96,15.0006,14.45,14.91,2038601,0
2017-04-05,14.98,15.145,14.58,14.64,1992406,0
2017-04-06,14.67,14.825,14.48,14.545,2107869,0
2017-04-07,14.49,14.61,14.21,14.47,2038966,0
2017-04-10,14.47,14.68,14.3,14.4,1202688,0
2017-04-11,14.34,14.59,14.31,14.5,1113078,0
2017-04-12,14.47,14.64,14.13,14.31,1084185,0
2017-04-13,14.25,14.371,13.97,14.2,1304151,0
2017-04-17,14.17,14.5,13.91,14.48,1833179,0
2017-04-18,14.45,14.67,14.3,14.67,1144595,0
2017-04-19,14.6,15.3,14.6,15.21,1396491,0
2017-04-20,15.28,15.47,15.12,15.32,1160467,0
2017-04-21,15.35,15.48,15.19,15.26,1141790,0
2017-04-24,15.06,15.87,15.015,15.85,1766467,0
2017-04-25,15.9,16.5497,15.86,16.47,2993072,0
2017-04-26,16.51,17.09,16.5,16.74,3307351,0
2017-04-27,17.1,17.86,16.945,17.57,9370316,0
2017-04-28,17.46,17.6,17.1,17.52,3609429,0
2017-05-01,17.59,17.83,17.27,17.67,2833643,0
2017-05-02,17.83,17.85,17.3,17.5,1602504,0
2017-05-03,17.4,17.4,17.03,17.2,1280760,0
2017-05-04,17.23,17.37,16.955,17.2,1023764,0
2017-05-05,17.25,17.5,16.97,17.41,3082109,0
2017-05-08,17.35,17.42,17.12,17.21,1842825,0
2017-05-09,17.23,17.38,16.97,17.31,2379167,0
2017-05-10,18,18.76,17.69,17.8,4205016,0
2017-05-11,17.68,17.69,17.11,17.28,2450075,0
2017-05-12,17.2,17.58,16.99,17.27,2440149,0
2017-05-15,17.5,17.68,17.34,17.58,2660807,0
2017-05-16,17.68,18.225,17.66,18.12,3712600,0
2017-05-17,17.91,18.02,16.87,16.88,3084597,0
2017-05-18,16.84,17.57,16.785,17.54,2187187,0
2017-05-19,17.65,17.83,17.47,17.51,1650497,0
2017-05-22,17.53,17.64,17.34,17.58,1850585,0
2017-05-23,17.65,17.745,17.4,17.51,1518353,0
2017-05-24,17.59,17.62,17.4,17.41,924902,0
2017-05-25,17.51,17.84,17.397,17.78,1027385,0
2017-05-26,17.73,17.97,17.66,17.82,1463757,0
2017-05-30,17.65,17.85,17.33,17.41,1069154,0
2017-05-31,17.51,17.63,17.07,17.58,1057906,0
2017-06-01,17.6,17.885,17.51,17.84,728877,0
2017-06-02,17.85,17.97,17.66,17.91,1381222,0
2017-06-05,17.91,18.61,17.83,18.52,3009420,0
2017-06-06,18.52,19.47,18.51,19.25,2931319,0
2017-06-07,19.42,19.64,18.99,19.15,1521804,0
2017-06-08,19.13,19.31,19.07,19.27,984126,0
2017-06-09,19.25,19.63,18.56,18.91,1842295,0
2017-06-12,18.73,18.82,18.03,18.61,1446272,0
2017-06-13,18.68,18.9363,18.51,18.78,1434277,0
2017-06-14,18.74,18.89,18.36,18.46,917507,0
2017-06-15,18.26,18.78,18.052,18.75,995071,0
2017-06-16,18.66,18.89,18.52,18.85,2106635,0
2017-06-19,18.98,19.04,18.71,18.9,908660,0
2017-06-20,18.84,18.93,18.05,18.08,723623,0
2017-06-21,18.19,18.555,18.066,18.52,787473,0
2017-06-22,18.52,18.6,18.17,18.33,1373760,0
2017-06-23,18.36,18.435,18.2,18.3,2063575,0
2017-06-26,18.35,18.48,17.78,18.46,1167575,0
2017-06-27,18.37,18.8,18.0851,18.31,934230,0
2017-06-28,18.43,19.29,18.2441,19.27,1118142,0
2017-06-29,19.18,19.4313,18.57,19.04,952947,0
2017-06-30,19.07,19.96,19,19.93,2218374,0
2017-07-03,19.9,20.22,19.63,19.93,1223195,0
2017-07-05,19.96,20.41,19.91,20.09,1320997,0
2017-07-06,19.92,20.14,19.6822,19.93,1046569,0
2017-07-07,20.05,20.51,19.98,20.38,1111742,0
2017-07-10,20.43,20.76,20.39,20.69,950093,0
2017-07-11,20.73,21.08,20.49,20.9,1158581,0
2017-07-12,21.15,21.49,21.11,21.24,1416671,0
2017-07-13,21.24,21.5,21.01,21.4,1338364,0
2017-07-14,21.47,21.73,21.33,21.56,931258,0
2017-07-17,21.67,21.75,20.96,21,875802,0
2017-07-18,20.93,21.27,20.92,21.1,717634,0
2017-07-19,21.11,21.44,21.11,21.23,724160,0
2017-07-20,21.36,21.36,20.375,20.42,1597731,0
2017-07-21,20.46,20.52,19.81,19.96,1023325,0
2017-07-24,19.95,20.032,19.69,19.99,1176542,0
2017-07-25,20.17,20.88,20,20.81,1063637,0
2017-07-26,20.64,20.75,19.485,19.56,2685422,0
2017-07-27,19.66,19.779,18.16,18.77,3410146,0
2017-07-28,18.64,19.1,18.51,19.02,1026942,0
2017-07-31,19.04,19.04,18.545,18.93,1158899,0
2017-08-01,19.08,19.09,18.71,18.74,1191913,0
2017-08-02,18.79,18.8108,18.04,18.35,2242704,0
2017-08-03,18.36,19.04,18.18,18.8,1640522,0
2017-08-04,18.87,19.18,18.87,19.15,1422987,0
2017-08-07,19.3,19.74,19.16,19.68,1103026,0
2017-08-08,19.68,19.71,19.31,19.51,2250981,0
2017-08-09,17.26,17.5,16.35,16.73,8835490,0
2017-08-10,16.52,16.69,15.67,15.74,4649641,0
2017-08-11,15.7,16,15.64,15.94,1785109,0
2017-08-14,16.13,16.27,16,16.04,1268098,0
2017-08-15,16.07,16.595,15.99,16.47,1524277,0
2017-08-16,16.62,16.88,16.55,16.62,1082839,0
2017-08-17,16.55,16.8,16.335,16.35,1034047,0
2017-08-18,16.25,16.75,16.13,16.67,836860,0
2017-08-21,16.65,16.83,16.34,16.55,995435,0
2017-08-22,16.56,16.99,16.52,16.67,1357748,0
2017-08-23,16.57,16.59,16.29,16.34,824907,0
2017-08-24,16.45,16.8,16.33,16.48,549367,0
2017-08-25,16.52,16.565,16.25,16.31,471531,0
2017-08-28,16.42,16.7,16.32,16.55,754000,0
2017-08-29,16.31,16.88,16.31,16.74,480114,0
2017-08-30,16.73,16.88,16.58,16.68,693779,0
2017-08-31,16.77,17,16.77,16.95,805250,0
2017-09-01,16.96,17.22,16.73,16.94,771288,0
2017-09-05,16.85,17.05,16.76,16.96,983467,0
2017-09-06,17,17.15,16.84,16.98,1114892,0
2017-09-07,17.05,17.24,16.89,16.95,1222959,0
2017-09-08,16.93,17.03,16.71,16.8,558555,0
2017-09-11,17.01,17.18,16.835,16.95,640483,0
2017-09-12,16.89,17.075,16.65,16.69,928376,0
2017-09-13,16.8,17.09,16.73,17.04,1787472,0
2017-09-14,17.06,17.11,16.915,17.04,542286,0
2017-09-15,17.07,17.13,16.67,16.72,1979401,0
2017-09-18,16.83,16.83,16.43,16.54,940159,0
2017-09-19,16.54,16.74,16.37,16.63,509729,0
2017-09-20,16.62,16.66,16.33,16.35,597211,0
2017-09-21,16.28,16.34,15.82,15.84,1324856,0
2017-09-22,15.77,15.86,15.38,15.41,2447211,0
2017-09-25,15.34,15.48,15.04,15.12,1269039,0
2017-09-26,15.23,15.486,14.7,14.74,3218459,0
2017-09-27,14.89,15.03,14.61,14.69,1659969,0
2017-09-28,14.69,15.15,14.45,15.04,1842743,0
2017-09-29,14.93,15.87,14.88,15.79,2542208,0
2017-10-02,16.27,16.27,15.6,15.82,1664701,0
2017-10-03,15.87,16.05,15.75,15.96,727200,0
2017-10-04,15.93,16.095,15.8,16.06,1181315,0
2017-10-05,16.06,16.36,15.66,16.27,1691801,0
2017-10-06,16.2,16.375,15.88,16.11,2479918,0
2017-10-09,16.11,16.33,15.97,16.01,1287091,0
2017-10-10,16.14,16.18,15.07,15.34,2663848,0
2017-10-11,15.42,15.55,15.225,15.27,1326002,0
2017-10-12,15.21,15.63,15.1301,15.48,1600751,0
2017-10-13,15.55,15.73,15.33,15.35,745959,0
2017-10-16,15.5,15.62,15.045,15.15,1677425,0
2017-10-17,15.06,15.27,14.96,15.07,940749,0
2017-10-18,15.3,15.87,15.22,15.71,1220747,0
2017-10-19,15.59,15.8,15.505,15.69,778200,0
2017-10-20,15.82,16.19,15.63,16,1054832,0
2017-10-23,16.02,16.03,15.2,15.32,1024611,0
2017-10-24,15.52,15.69,15.24,15.52,890822,0
2017-10-25,15.5,15.53,14.85,14.98,1637794,0
2017-10-26,14.69,15.36,14.48,15.32,2155969,0
2017-10-27,15.36,15.73,15.24,15.725,917022,0
2017-10-30,15.43,16.12,15.3,16.11,2192689,0
2017-10-31,16,16.2,15.84,16.18,1036128,0
2017-11-01,16.21,16.24,15.84,16.09,1162492,0
2017-11-02,16.15,16.45,15.93,16.28,975634,0
2017-11-03,16.27,16.43,16.09,16.09,1406151,0
2017-11-06,16.1,16.42,15.94,16.34,3391939,0
2017-11-07,11.4,11.89,10.45,10.58,18244168,0
2017-11-08,10.52,10.84,10.38,10.39,4864387,0
2017-11-09,10.31,10.99,10.16,10.92,2045760,0
2017-11-10,10.9,11.32,10.9,11.22,1430087,0
