Date,Open,High,Low,Close,Volume,OpenInt
2014-06-19,20,21.01,19.23,19.75,3289493,0
2014-06-20,20.05,20.22,19.7,19.8,763976,0
2014-06-23,20.24,20.25,19.84,19.95,367658,0
2014-06-24,19.95,20.39,19.77,19.83,263547,0
2014-06-25,19.75,19.91,19.7,19.75,151959,0
2014-06-26,19.71,19.81,19.68,19.75,119434,0
2014-06-27,19.81,20.27,19.69,19.75,132670,0
2014-06-30,19.88,19.91,19.62,19.78,196863,0
2014-07-01,19.73,19.85,19.5,19.82,74257,0
2014-07-02,19.8,19.97,19.61,19.73,38600,0
2014-07-03,19.85,19.85,19.64,19.82,8295,0
2014-07-07,19.25,19.635,19.25,19.5,63371,0
2014-07-08,19.5,19.6,18.53,19.01,82636,0
2014-07-09,18.91,19.18,18.06,18.83,46169,0
2014-07-10,18.4,18.69,17.87,18.63,24962,0
2014-07-11,18.52,18.84,18.48,18.73,24253,0
2014-07-14,18.75,18.87,18.25,18.44,54020,0
2014-07-15,18.55,18.55,18.31,18.32,20775,0
2014-07-16,18.43,18.5,18.1,18.3,24990,0
2014-07-17,18.29,18.29,17.61,17.98,80809,0
2014-07-18,18.04,18.04,17.5,17.86,41266,0
2014-07-21,17.94,18.2,17.5,18,19848,0
2014-07-22,18.04,18.2,17.724,17.85,14703,0
2014-07-23,17.86,18.19,17.86,18.19,13513,0
2014-07-24,18.47,19.1,18.3,18.99,60633,0
2014-07-25,19,19.1,18.69,18.96,22786,0
2014-07-28,19,19,18.71,18.84,15447,0
2014-07-29,18.69,19,18.64,18.8,8277,0
2014-07-30,19,19,18,18.22,26091,0
2014-07-31,18.23,18.23,17.35,17.5,36477,0
2014-08-01,17.57,18.2,17.31,17.4,26878,0
2014-08-04,17.06,17.69,17.06,17.41,7407,0
2014-08-05,17.48,18.12,17.48,17.59,8996,0
2014-08-06,17.43,18.09,17.43,17.6,2477,0
2014-08-07,17.89,17.953,17.52,17.52,22389,0
2014-08-08,17.6,17.9,17.24,17.38,4662,0
2014-08-11,17.45,17.73,17.45,17.72,3547,0
2014-08-12,17.8,17.84,17.62,17.74,8428,0
2014-08-13,17.84,17.99,17.58,17.83,19997,0
2014-08-14,17.85,17.9,17.5,17.73,9003,0
2014-08-15,17.75,17.76,17.61,17.73,6195,0
2014-08-18,17.8,19.4,17.75,19.1,181198,0
2014-08-19,19.15,19.29,18.53,19.07,125590,0
2014-08-20,19.15,19.7,18.926,19.15,65087,0
2014-08-21,19.23,19.25,19.019,19.21,12913,0
2014-08-22,19.21,19.25,19.01,19.2,16055,0
2014-08-25,19.24,19.284,19,19.14,57293,0
2014-08-26,19.1,19.8,19.02,19.61,42162,0
2014-08-27,19.64,19.848,19.36,19.7,28473,0
2014-08-28,19.725,21.83,19.725,21.15,103053,0
2014-08-29,20.5,21.59,20.5,20.94,56789,0
2014-09-02,21.19,21.96,20.26,21.215,70844,0
2014-09-03,21.32,21.69,19.24,19.78,83032,0
2014-09-04,20.65,20.87,20,20.14,44849,0
2014-09-05,20.14,20.37,19.24,19.66,66600,0
2014-09-08,19.6,20.19,19.445,19.73,44020,0
2014-09-09,20.09,20.09,19.03,19.2,45867,0
2014-09-10,19.08,19.71,19.08,19.49,154184,0
2014-09-11,19.33,19.35,18.595,18.79,62820,0
2014-09-12,18.71,18.77,18.12,18.25,147944,0
2014-09-15,18.13,19.62,17.85,19.29,198290,0
2014-09-16,19.25,19.37,18.24,18.95,105930,0
2014-09-17,19.05,19.58,18.69,18.88,116904,0
2014-09-18,18.81,19.52,18.5,19.12,121156,0
2014-09-19,19.27,19.95,18.57,18.96,277349,0
2014-09-22,18.67,19.75,18.67,19.01,169291,0
2014-09-23,18.88,19.43,18.67,19.16,107002,0
2014-09-24,19.58,19.93,19.31,19.82,112307,0
2014-09-25,19.76,19.96,19.4,19.63,75837,0
2014-09-26,19.57,20.28,19.13,20,110583,0
2014-09-29,20.16,20.41,19.33,19.64,83244,0
2014-09-30,19.66,20.11,19.245,19.65,823192,0
2014-10-01,19.7,20,18.9,19.15,170803,0
2014-10-02,19.22,19.56,18.96,19.48,77337,0
2014-10-03,19.66,19.66,19.01,19.08,35786,0
2014-10-06,19.06,19.81,18.505,19.53,78689,0
2014-10-07,19.37,19.37,18,18.37,60402,0
2014-10-08,18.28,18.285,17.86,18.24,39246,0
2014-10-09,18.22,18.7,18,18.02,21548,0
2014-10-10,18.11,18.29,17.558,17.62,55825,0
2014-10-13,17.56,17.79,16.55,17.01,62671,0
2014-10-14,17.11,17.25,16.2,16.51,60867,0
2014-10-15,16.26,17.71,16.01,17.66,34914,0
2014-10-16,17.4,18.27,16.53,17.92,38002,0
2014-10-17,18.16,18.2,17,17.02,16761,0
2014-10-20,17.01,17.39,16.884,17.38,14706,0
2014-10-21,17.48,17.96,17,17.75,56214,0
2014-10-22,17.58,17.84,17.49,17.72,14447,0
2014-10-23,17.87,18.09,17.6,18.02,16300,0
2014-10-24,18.07,18.28,17.98,18.28,20782,0
2014-10-27,18.24,19.12,18.22,19.1,37904,0
2014-10-28,19.39,20.69,19.261,20.52,179706,0
2014-10-29,20.72,21.18,20.56,21,76055,0
2014-10-30,20.87,21.38,20.87,21.34,41762,0
2014-10-31,21.76,21.76,21.04,21.3,47882,0
2014-11-03,21.11,21.38,20.02,20.95,46978,0
2014-11-04,21,21.04,18.87,19.19,69883,0
2014-11-05,19.18,20.225,18.6,18.61,21284,0
2014-11-06,18.62,19.47,18.22,19.31,22051,0
2014-11-07,19.3,19.3,18.6,19.18,48252,0
2014-11-10,19.12,20,18.86,19.96,34982,0
2014-11-11,20.17,20.17,19.1,19.43,22477,0
2014-11-12,19.43,19.69,18.8,19.26,17687,0
2014-11-13,19.2,19.58,18.9,19.26,21730,0
2014-11-14,19.17,19.98,19.055,19.39,22194,0
2014-11-17,19.97,20.42,19.77,20.12,19899,0
2014-11-18,20.24,20.67,20.11,20.65,25272,0
2014-11-19,20.69,21.2,20.04,20.6,20607,0
2014-11-20,20.6,20.91,20.13,20.76,21554,0
2014-11-21,20.97,20.97,20.44,20.72,11508,0
2014-11-24,21,22.49,20.88,21.76,63476,0
2014-11-25,22,22.76,21.55,22.66,93354,0
2014-11-26,22.66,23.31,22.5,23.03,26893,0
2014-11-28,23,24,22.95,23.61,27381,0
2014-12-01,23.64,23.89,20.771,21.68,109382,0
2014-12-02,22.798,23,21.06,22.45,81344,0
2014-12-03,22.38,22.93,21.67,22.55,28485,0
2014-12-04,22.6,23.17,22.07,22.46,31378,0
2014-12-05,22.46,23.52,22.45,23.37,37280,0
2014-12-08,23.72,24.99,23.22,23.26,67581,0
2014-12-09,23.11,23.21,22.2,22.7,53418,0
2014-12-10,22.54,23.77,22.22,22.37,69696,0
2014-12-11,23.07,24.735,22.3,22.48,65631,0
2014-12-12,22.14,23.29,22.14,22.56,34449,0
2014-12-15,22.65,23.39,20.98,21.75,110832,0
2014-12-16,21.8,24,21.58,21.67,80599,0
2014-12-17,21.5,23.95,21.5,23.66,104801,0
2014-12-18,24.1,24.99,23.12,24.15,134675,0
2014-12-19,23.93,26,23.865,25.84,674297,0
2014-12-22,25.84,28.81,25.84,28.38,195904,0
2014-12-23,29,30.39,27.472,30.32,177184,0
2014-12-24,30.78,31.22,29.58,30.99,46804,0
2014-12-26,31.36,32.25,30.31,31.84,61582,0
2014-12-29,31.68,32.22,31.08,31.63,54791,0
2014-12-30,31.46,31.815,30.7,30.8,53820,0
2014-12-31,31,31.56,30.68,30.84,119029,0
2015-01-02,30.83,31.4,30.56,30.92,77423,0
2015-01-05,30.85,32,30.85,31.65,104773,0
2015-01-06,31.94,32.425,30.57,32.17,94926,0
2015-01-07,33.89,41.78,33,38.75,785649,0
2015-01-08,38.39,40.28,36.128,40.04,234163,0
2015-01-09,40.88,41,39.264,39.56,124428,0
2015-01-12,40.15,40.15,36.41,37.55,114744,0
2015-01-13,37.96,39.24,36.5,37.56,152956,0
2015-01-14,36.56,38.28,36.47,37.44,84548,0
2015-01-15,37.6,37.88,35.03,35.2,98849,0
2015-01-16,35.01,36.63,35.01,36.63,69482,0
2015-01-20,36.48,36.743,35.61,35.79,115812,0
2015-01-21,35.28,36.41,32.72,33.26,136129,0
2015-01-22,33.57,37.06,33,37.06,187288,0
2015-01-23,35.23,39.36,35.15,38.95,1665849,0
2015-01-26,38.66,40.75,38.5,40.36,454890,0
2015-01-27,40,41,39.36,40.84,224901,0
2015-01-28,41.09,42.84,39.755,40.46,420646,0
2015-01-29,40.72,42.63,39.75,40.5,152734,0
2015-01-30,40.5,40.5,37.87,38.01,288636,0
2015-02-02,38.4,39.489,36.24,37.77,245877,0
2015-02-03,38.33,39.45,36.21,38.85,254391,0
2015-02-04,38.37,38.37,36.67,36.99,205015,0
2015-02-05,36.83,38.245,36.16,36.28,210202,0
2015-02-06,36.77,38.49,36.53,37.74,164324,0
2015-02-09,37.86,38.967,37.26,37.75,60226,0
2015-02-10,37.91,37.91,36.5,37.71,71662,0
2015-02-11,37.72,38,37.5,37.78,69804,0
2015-02-12,37.75,38.5,37.36,38.14,133154,0
2015-02-13,38.09,39.375,37.73,39.06,153586,0
2015-02-17,39.19,39.49,38.67,39.03,261780,0
2015-02-18,39.07,39.21,38.55,38.81,84659,0
2015-02-19,38.85,39.26,38.19,39.07,72253,0
2015-02-20,39.69,41.77,39,40.64,342921,0
2015-02-23,41.99,43.03,41.06,41.98,248427,0
2015-02-24,42.19,42.489,37.241,37.78,196562,0
2015-02-25,37.71,38.79,36.16,37.99,128236,0
2015-02-26,38,39.3,37.02,38.74,105080,0
2015-02-27,38.76,39.418,38,38.65,147121,0
2015-03-02,38.7,39.73,38,38.33,128500,0
2015-03-03,38.35,38.9,37.73,38.33,100200,0
2015-03-04,38.65,39.86,37.82,39.74,115300,0
2015-03-05,39.94,40.52,38.78,39.2,104100,0
2015-03-06,38.72,39.61,38.3,38.75,97300,0
2015-03-09,39.3,42.28,39.1,41.94,256000,0
2015-03-10,41.11,45.09,41.11,43.6,344100,0
2015-03-11,44,45.01,42.69,44.62,126400,0
2015-03-12,44.5,44.94,43.72,44.83,74100,0
2015-03-13,45,45.38,43.31,44.3,136400,0
2015-03-16,44.68,46.55,44.34,45.29,164600,0
2015-03-17,44.96,46.66,44.9,45.57,123500,0
2015-03-18,45.3,47.75,45.14,47.35,99800,0
2015-03-19,47.56,52.11,47.56,51.34,166000,0
2015-03-20,52.9,55.36,46.58,46.94,1091800,0
2015-03-23,46.02,47.98,43.46,45.3,230500,0
2015-03-24,43.29,43.89,40.64,41.71,676700,0
2015-03-25,42.13,43.49,40.81,41.26,660200,0
2015-03-26,40.31,42.38,40.23,41.45,392900,0
2015-03-27,41.27,42.43,39.88,39.98,238400,0
2015-03-30,40.99,41.12,39.89,40.15,170600,0
2015-03-31,40.04,40.55,38.67,39.61,160900,0
2015-04-01,39.47,40,37.06,37.68,244200,0
2015-04-02,37.5,38.38,36.57,37.18,246700,0
2015-04-06,36.52,37.85,36.52,37.03,99600,0
2015-04-07,36.76,37.28,35.11,35.27,315234,0
2015-04-08,35.17,36.74,35.12,36.57,126500,0
2015-04-09,36.38,38,35.895,37.88,149842,0
2015-04-10,38.03,38.5,37.46,38.03,167500,0
2015-04-13,38.09,38.59,37.22,37.8,150000,0
2015-04-14,38.07,39.98,37.35,39.48,446700,0
2015-04-15,39.55,40.68,39.41,39.69,126593,0
2015-04-16,39.47,39.62,36.82,37.07,118977,0
2015-04-17,36.6,36.82,35.06,35.46,152300,0
2015-04-20,35.84,36.69,35.14,36.58,105012,0
2015-04-21,37.47,38.85,37.03,38.7,149767,0
2015-04-22,38.7,39.14,37.74,39.06,182072,0
2015-04-23,39.06,41.04,38.53,40.52,299100,0
2015-04-24,40.52,41.04,39.02,39.9,345100,0
2015-04-27,39.95,40.01,35.9,35.98,308100,0
2015-04-28,36.65,36.65,33.01,34.26,197500,0
2015-04-29,34.01,34.19,32.34,32.87,269100,0
2015-04-30,32.69,33,30.32,31.12,186700,0
2015-05-01,31.44,32.44,31.14,32.12,168100,0
2015-05-04,32.06,34.68,32,34.37,216000,0
2015-05-05,34.2,34.99,31.41,31.67,146800,0
2015-05-06,31.96,32.92,31.57,32.71,165178,0
2015-05-07,32.53,34.085,31.9,33.63,94084,0
2015-05-08,34.1,35.71,33.28,34.7,164900,0
2015-05-11,34.31,35.24,33.81,33.98,92100,0
2015-05-12,33.55,34.83,32.4,34.23,109061,0
2015-05-13,34.13,34.79,30.56,31.48,352400,0
2015-05-14,31.68,32.15,30.71,31.49,95300,0
2015-05-15,30.54,31.51,29.06,30.28,235786,0
2015-05-18,30.22,30.88,30.17,30.43,257863,0
2015-05-19,30.2,31.38,29.29,29.4,379700,0
2015-05-20,29.57,29.89,28.75,29.25,220400,0
2015-05-21,29.31,30.68,29.09,30.45,162400,0
2015-05-22,30.45,32.25,30.01,31.27,197200,0
2015-05-26,31.09,32.13,30.63,31.63,254706,0
2015-05-27,31.89,32.86,31.43,31.91,125300,0
2015-05-28,31.77,32.47,30.98,32.37,89624,0
2015-05-29,32.42,33.09,32.01,32.56,92100,0
2015-06-01,33,33,31.29,31.91,98500,0
2015-06-02,31.73,33.14,31.33,32.83,156351,0
2015-06-03,32.79,33.95,32.21,33.58,180200,0
2015-06-04,33.5,33.85,32.45,33.18,134800,0
2015-06-05,33.2,33.83,32.43,33.14,170400,0
2015-06-08,33.05,34.23,32.92,33.88,215200,0
2015-06-09,33.75,33.86,32.25,33.47,206656,0
2015-06-10,34.07,35,33.031,34.76,264541,0
2015-06-11,34.82,36.29,34.27,35.61,255002,0
2015-06-12,35.52,36.06,34.54,35.33,131000,0
2015-06-15,35.2,35.8,34.33,35.6,169100,0
2015-06-16,35.52,36.21,35.38,35.61,140700,0
2015-06-17,36.49,37.19,35.37,36.44,213900,0
2015-06-18,36.53,38.29,36.48,37.75,269100,0
2015-06-19,37.88,38.09,37.08,37.42,515400,0
2015-06-22,37.36,39.67,37.1,39.57,197800,0
2015-06-23,40.37,40.49,39.1,39.64,218559,0
2015-06-24,38.66,39.72,38.5,38.72,301200,0
2015-06-25,39.08,39.21,34.55,36.01,344600,0
2015-06-26,35.98,36.12,34.5,35.39,1403500,0
2015-06-29,34.9,35.08,33.47,33.87,334300,0
2015-06-30,34.28,35.209,33.89,34.63,350864,0
2015-07-01,35.08,35.38,33.9,34.53,141600,0
2015-07-02,34.46,35.15,33.97,34.96,139700,0
2015-07-06,34.52,35.52,34.22,35.17,137200,0
2015-07-07,35.3,36.12,34.21,35.96,165400,0
2015-07-08,35.44,36,34.69,35.36,444700,0
2015-07-09,35.87,36.2,35.02,35.71,255400,0
2015-07-10,36.53,36.54,35.24,35.97,306800,0
2015-07-13,36.23,37.21,35.81,37.15,240100,0
2015-07-14,37.27,38.95,37,38.92,331862,0
2015-07-15,39.2,39.505,38.03,38.55,144028,0
2015-07-16,38.8,39.96,38.3,39.5,248400,0
2015-07-17,39.55,39.87,38.83,39.49,303300,0
2015-07-20,39.35,39.62,37.67,39.23,223300,0
2015-07-21,39.11,39.48,37.94,38.18,181600,0
2015-07-22,37.77,39.47,37.72,39.25,120900,0
2015-07-23,38.58,38.58,37.08,37.84,466000,0
2015-07-24,37.63,37.79,36.01,36.37,210100,0
2015-07-27,36,36.25,34.96,35.13,212300,0
2015-07-28,35.38,37.12,34.62,37.07,321500,0
2015-07-29,37.06,37.06,35.16,35.92,306400,0
2015-07-30,35.49,36.18,35.18,35.75,128700,0
2015-07-31,35.67,37.99,35.67,37.97,247500,0
2015-08-03,38,38.72,37.39,38.06,239770,0
2015-08-04,38.23,38.79,37.52,37.76,371900,0
2015-08-05,37.96,39.1,37.76,38.3,136100,0
2015-08-06,38.52,39.2,37.08,37.88,311591,0
2015-08-07,37.69,38.57,36.1,38,409600,0
2015-08-10,37.97,38.67,36.91,38.03,251100,0
2015-08-11,37.83,38.58,36.99,37.52,338438,0
2015-08-12,36.48,37.91,35.52,36.97,268600,0
2015-08-13,37.04,37.88,36.2,36.67,200300,0
2015-08-14,36.74,37.18,35.69,36.74,161200,0
2015-08-17,36.42,39.46,36.01,38.94,351800,0
2015-08-18,39.22,39.22,37.23,37.42,111200,0
2015-08-19,37.02,37.4,36.18,37.01,158000,0
2015-08-20,36.65,37.52,35.44,35.76,272800,0
2015-08-21,35.72,36.84,34.64,34.9,188000,0
2015-08-24,33.24,35.68,32.5,33.39,262001,0
2015-08-25,35.32,35.68,33.64,34.23,283800,0
2015-08-26,35.09,35.96,33.5,35.67,149100,0
2015-08-27,36.03,37,35.41,36.57,134600,0
2015-08-28,36.24,36.98,35.79,36.93,122500,0
2015-08-31,36.69,38,35.93,36.52,290400,0
2015-09-01,35.66,36.68,35.24,35.58,139900,0
2015-09-02,36.25,37.62,35.56,37.58,114600,0
2015-09-03,37.65,38.19,36.14,36.93,168300,0
2015-09-04,36.7,37.49,36.04,37.1,128800,0
2015-09-08,37.96,38.8,37.16,38.73,203500,0
2015-09-09,39,39,37.25,38.26,191600,0
2015-09-10,38.1,38.91,37.82,38.82,119134,0
2015-09-11,38.58,39.89,38.57,39.63,145300,0
2015-09-14,39.93,40,38.8,39.64,144200,0
2015-09-15,39.75,40,39.14,39.97,161200,0
2015-09-16,39.39,39.97,38.63,39.75,143700,0
2015-09-17,39.71,44.37,39.69,43.76,636200,0
2015-09-18,43.3,46.74,42.46,46.23,671000,0
2015-09-21,46.58,47.98,43.5,44.12,518900,0
2015-09-22,43.96,45.09,42.79,43.27,394800,0
2015-09-23,43.2,44.98,42.97,43.78,391400,0
2015-09-24,42.48,42.89,38.69,40.56,570300,0
2015-09-25,41.01,41.01,36,36.65,269900,0
2015-09-28,36.49,36.49,33.29,33.78,311667,0
2015-09-29,33.78,34.06,30.75,31.26,424100,0
2015-09-30,32,34.1,31.44,31.95,552900,0
2015-10-01,32.04,32.26,30.49,31.97,263900,0
2015-10-02,31.62,33.13,30.85,33,221400,0
2015-10-05,33.13,34.55,32.48,34.27,217527,0
2015-10-06,33.91,34.75,31.09,32.6,326300,0
2015-10-07,32.71,35.76,31.59,35.18,314900,0
2015-10-08,34.82,35.8,32.04,33.9,222800,0
2015-10-09,33.78,34.99,33.14,34.4,89600,0
2015-10-12,34.76,36.09,22.03,22.15,1870807,0
2015-10-13,22.17,23.22,15.64,15.75,2523000,0
2015-10-14,16.84,20.7,10.9,19.5,13048800,0
2015-10-15,19.31,22.15,19.12,21.02,2450000,0
2015-10-16,14.18,15,10.06,10.36,8657800,0
2015-10-19,10.58,11.97,10.57,11.49,3306200,0
2015-10-20,11.55,11.99,10.85,11.24,1147618,0
2015-10-21,11.29,11.37,10.2,10.72,823600,0
2015-10-22,10.9,11.45,10.37,10.67,1266000,0
2015-10-23,10.78,10.94,10.19,10.44,702900,0
2015-10-26,10.23,10.87,10.15,10.16,890100,0
2015-10-27,10.31,10.53,9.8,10.02,665000,0
2015-10-28,10,10.46,9.75,10.45,479400,0
2015-10-29,10.44,10.83,9.88,9.96,398700,0
2015-10-30,9.93,10.05,9.59,9.63,376200,0
2015-11-02,9.62,10.33,9.53,10.17,603088,0
2015-11-03,10.08,11.15,9.87,10.75,727600,0
2015-11-04,10.64,11.76,10.35,11.67,882449,0
2015-11-05,11.65,11.71,11.05,11.53,490300,0
2015-11-06,11.43,11.7,10.89,11.66,350200,0
2015-11-09,11.67,11.87,11.31,11.62,277025,0
2015-11-10,11.35,11.82,11.21,11.61,286000,0
2015-11-11,11.87,13.39,11.71,12.1,1225700,0
2015-11-12,11.98,13.58,11.71,12.78,746800,0
2015-11-13,12.92,13.58,12.54,13.43,850000,0
2015-11-16,13.12,15.25,13.03,14.72,1012500,0
2015-11-17,14.6,15.11,14.16,14.49,755200,0
2015-11-18,14.32,15.89,14.32,15.41,528600,0
2015-11-19,15.35,15.68,14.26,15.21,526100,0
2015-11-20,15.21,15.73,15.08,15.22,309900,0
2015-11-23,14.8,15.61,14.65,15.58,464300,0
2015-11-24,15.18,16.87,15.1,16.63,463700,0
2015-11-25,16.79,17.61,16.7,17.5,336900,0
2015-11-27,17.65,18.25,17.28,17.69,257700,0
2015-11-30,17.86,17.98,15.27,16.91,792500,0
2015-12-01,17.1,17.21,15.74,15.93,597023,0
2015-12-02,6.49,6.95,5.93,6.28,14698311,0
2015-12-03,5.73,6.21,5.73,5.96,4094062,0
2015-12-04,5.92,6,5.53,5.63,2229600,0
2015-12-07,5.55,6.35,5.43,5.98,1694500,0
2015-12-08,6,6.28,5.94,6.12,796850,0
2015-12-09,6.16,6.28,6.05,6.14,751800,0
2015-12-10,6.17,6.55,6.09,6.47,891200,0
2015-12-11,6.35,6.42,6.11,6.15,705200,0
2015-12-14,6.14,6.176,5.75,5.95,664392,0
2015-12-15,6.12,6.3,5.99,6.21,548500,0
2015-12-16,6.22,6.96,6.17,6.95,1248800,0
2015-12-17,6.89,7.6,6.85,7.17,1563600,0
2015-12-18,7.04,7.48,7.03,7.15,2683900,0
2015-12-21,7.29,7.35,6.55,6.71,812000,0
2015-12-22,6.71,6.85,6.4501,6.69,442585,0
2015-12-23,6.65,7.13,6.61,6.9,629000,0
2015-12-24,6.9,7.07,6.73,6.81,195813,0
2015-12-28,6.91,6.95,6.51,6.59,512716,0
2015-12-29,6.65,6.9,6.5,6.69,542569,0
2015-12-30,6.73,6.7899,6.27,6.36,452540,0
2015-12-31,6.42,6.49,6.26,6.29,362847,0
2016-01-04,6.31,6.43,5.99,6.39,502806,0
2016-01-05,6.41,6.9,6.41,6.63,700601,0
2016-01-06,6.45,6.68,6.02,6.13,485149,0
2016-01-07,5.91,6.08,5.7,5.87,511265,0
2016-01-08,5.95,6.22,5.8,5.86,328857,0
2016-01-11,5.85,5.95,5.34,5.56,652296,0
2016-01-12,5.51,6.71,5.51,6.69,991675,0
2016-01-13,6.68,7.11,6.13,6.29,977485,0
2016-01-14,6.29,6.7,6.04,6.55,456423,0
2016-01-15,6.28,6.35,5.51,5.81,480667,0
2016-01-19,5.98,6.08,5.45,5.62,505400,0
2016-01-20,7.46,11.88,7.33,10.04,23585455,0
2016-01-21,11.89,12.18,8.883,9.11,13019315,0
2016-01-22,9.25,9.5399,8.5,8.84,3288197,0
2016-01-25,8.36,8.64,7.38,7.91,3614463,0
2016-01-26,8.01,8.33,7.45,8.19,1363805,0
2016-01-27,7.95,8.15,7.04,7.09,1575850,0
2016-01-28,7.21,7.29,6.5,6.57,1556081,0
2016-01-29,6.57,6.86,6.39,6.66,1014535,0
2016-02-01,6.68,7.11,6.41,6.76,1571012,0
2016-02-02,6.6,6.91,6.52,6.67,786913,0
2016-02-03,6.74,6.77,5.9165,6.27,983290,0
2016-02-04,6.14,6.82,6.11,6.7,682853,0
2016-02-05,6.69,6.77,6.21,6.27,578825,0
2016-02-08,6.14,6.26,5.59,5.61,828301,0
2016-02-09,5.58,5.97,5.515,5.85,573386,0
2016-02-10,6,6.47,5.86,6.25,728713,0
2016-02-11,6.06,6.54,6,6.32,470477,0
2016-02-12,6.49,6.65,6.16,6.47,615664,0
2016-02-16,6.65,7.15,6.57,7.13,478317,0
2016-02-17,7.42,7.49,7.01,7.44,651035,0
2016-02-18,8.13,8.56,7.57,7.6,3372770,0
2016-02-19,7.51,7.8078,6.9886,7.5,846698,0
2016-02-22,7.5,7.525,7.07,7.19,544874,0
2016-02-23,7.2,7.465,6.57,6.58,530869,0
2016-02-24,6.59,6.65,6.12,6.6,354790,0
2016-02-25,6.59,6.75,6.36,6.45,401715,0
2016-02-26,6.43,6.83,6.26,6.82,598864,0
2016-02-29,6.79,7,6.23,6.26,469982,0
2016-03-01,6.33,6.73,6.06,6.42,633784,0
2016-03-02,6.44,7.02,6.36,7.01,486538,0
2016-03-03,7,7.24,6.35,6.44,1037011,0
2016-03-04,6.57,6.91,6.32,6.53,729601,0
2016-03-07,6.48,7.33,6.4,7.07,476924,0
2016-03-08,7.07,7.19,6.46,6.49,619090,0
2016-03-09,6.46,6.655,6.25,6.44,559333,0
2016-03-10,5.87,6.1399,5.5201,5.81,1580406,0
2016-03-11,5.86,6.05,5.815,5.93,587425,0
2016-03-14,5.94,6.387,5.94,6.13,541959,0
2016-03-15,6.05,6.2,5.72,5.87,1023830,0
2016-03-16,5.84,5.969,5.62,5.73,841826,0
2016-03-17,5.72,5.92,5.49,5.81,542166,0
2016-03-18,5.84,6.39,5.6,6.12,2670145,0
2016-03-21,6.08,6.41,5.75,6.26,704973,0
2016-03-22,6.2,6.56,6.15,6.4,423259,0
2016-03-23,6.37,6.61,5.83,5.85,608523,0
2016-03-24,5.82,6,5.63,5.73,407664,0
2016-03-28,5.81,5.88,5.615,5.67,351637,0
2016-03-29,5.8,6.14,5.63,6.06,1009758,0
2016-03-30,6.04,6.39,6.04,6.31,491537,0
2016-03-31,6.3,6.846,6.28,6.68,742485,0
2016-04-01,6.68,6.855,6.49,6.7,605798,0
2016-04-04,7.73,8.28,7.15,7.28,7213238,0
2016-04-05,7.09,7.24,6.84,7.15,1028579,0
2016-04-06,7.19,7.33,6.98,7.31,1503730,0
2016-04-07,7.22,7.5,6.99,7.09,680672,0
2016-04-08,7.15,7.28,6.57,6.59,685342,0
2016-04-11,6.73,6.85,6.18,6.23,1081630,0
2016-04-12,6.24,6.72,6.24,6.53,562801,0
2016-04-13,6.59,6.915,6.58,6.77,490740,0
2016-04-14,6.8,7.18,6.7,7.12,551256,0
2016-04-15,7.08,7.09,6.76,6.93,312798,0
2016-04-18,6.92,7.15,6.86,7,363292,0
2016-04-19,6.98,7.15,6.72,6.77,456718,0
2016-04-20,6.8,6.95,6.66,6.82,242319,0
2016-04-21,6.76,7.1601,6.71,7.05,427783,0
2016-04-22,7.11,7.3,7,7.25,381925,0
2016-04-25,7.34,7.355,6.9,7.02,368804,0
2016-04-26,7,7.02,6.6699,6.76,588549,0
2016-04-27,6.89,6.9,6.6,6.68,371209,0
2016-04-28,6.64,6.85,6.48,6.63,386173,0
2016-04-29,6.64,6.65,6.21,6.37,590932,0
2016-05-02,6.31,6.71,6.25,6.63,346200,0
2016-05-03,6.56,6.613,6.31,6.38,363570,0
2016-05-04,6.29,6.496,6,6.22,569156,0
2016-05-05,6.21,6.3,5.91,5.98,296310,0
2016-05-06,5.91,6.23,5.9,6.13,338467,0
2016-05-09,6.15,6.44,6.1361,6.37,341785,0
2016-05-10,6.36,6.49,6.18,6.47,352944,0
2016-05-11,6.51,7.06,6.45,6.58,723535,0
2016-05-12,6.6,6.6,6.13,6.31,601148,0
2016-05-13,6.33,6.75,6.1448,6.58,539994,0
2016-05-16,6.61,6.86,6.475,6.72,433532,0
2016-05-17,6.67,6.97,6.55,6.56,334694,0
2016-05-18,6.54,6.85,6.54,6.62,355612,0
2016-05-19,6.57,6.75,6.39,6.43,426055,0
2016-05-20,6.45,6.669,6.26,6.59,262738,0
2016-05-23,6.61,6.98,6.6,6.87,490341,0
2016-05-24,6.95,7.11,6.85,7.1,348343,0
2016-05-25,7.14,7.2,6.91,7.03,302075,0
2016-05-26,7.02,7.0596,6.79,6.83,152162,0
2016-05-27,6.83,7.11,6.63,6.98,472262,0
2016-05-31,7.05,7.14,6.87,7.06,485686,0
2016-06-01,7.02,7.14,6.93,7.1,508241,0
2016-06-02,7.08,7.73,7,7.6,1622609,0
2016-06-03,7.59,7.59,6.93,6.95,682006,0
2016-06-06,7.01,7.14,6.83,7.08,361024,0
2016-06-07,7.04,7.13,6.76,6.77,357629,0
2016-06-08,6.78,6.9,6.62,6.77,416437,0
2016-06-09,6.8,6.83,6.56,6.59,557215,0
2016-06-10,6.56,6.82,6.28,6.39,414869,0
2016-06-13,6.32,6.51,6.06,6.1,296592,0
2016-06-14,6.12,6.2193,5.81,6.01,456750,0
2016-06-15,6.05,6.15,5.96,6,277401,0
2016-06-16,6.01,6.025,5.85,5.99,431790,0
2016-06-17,6.02,6.17,5.86,5.91,352559,0
2016-06-20,5.99,6.24,5.91,6.08,217894,0
2016-06-21,6.12,6.12,5.86,6.02,212440,0
2016-06-22,6.01,6.23,5.9464,6.045,210409,0
2016-06-23,6.14,6.28,6.1,6.28,207508,0
2016-06-24,6.06,6.18,5.77,5.85,338138,0
2016-06-27,5.83,5.9,5.54,5.69,376916,0
2016-06-28,5.8,5.96,5.79,5.89,209941,0
2016-06-29,6.04,6.04,5.85,5.92,179554,0
2016-06-30,5.98,6.06,5.8345,5.99,200330,0
2016-07-01,5.98,6.295,5.968,6.27,257896,0
2016-07-05,6.35,6.39,6.14,6.33,175743,0
2016-07-06,6.26,6.46,6.21,6.25,212964,0
2016-07-07,6.28,6.48,6.28,6.44,196686,0
2016-07-08,6.54,6.62,6.33,6.61,442781,0
2016-07-11,6.62,7.095,6.62,6.92,716770,0
2016-07-12,6.99,6.99,6.72,6.83,257217,0
2016-07-13,6.86,6.98,6.57,6.575,156028,0
2016-07-14,6.65,6.65,6.44,6.47,162087,0
2016-07-15,6.51,6.72,6.46,6.68,158621,0
2016-07-18,6.68,6.79,6.5501,6.68,336059,0
2016-07-19,6.67,6.87,6.5,6.75,298456,0
2016-07-20,3.5,3.66,3.18,3.24,8026139,0
2016-07-21,3.26,3.3,2.9,2.99,4607041,0
2016-07-22,2.99,3.22,2.92,2.95,3408312,0
2016-07-25,2.97,3.17,2.97,3.12,942745,0
2016-07-26,3.15,3.19,3.04,3.09,753530,0
2016-07-27,3.25,3.25,3.08,3.095,801306,0
2016-07-28,3.1,3.16,2.92,3,1336061,0
2016-07-29,2.98,3.09,2.94,3.04,391699,0
2016-08-01,3.07,3.19,3,3.17,742022,0
2016-08-02,3.17,3.2,3.01,3.07,369624,0
2016-08-03,3.09,3.1,3.03,3.06,260263,0
2016-08-04,3.05,3.1,3.01,3.05,338556,0
2016-08-05,3.11,3.23,3.04,3.22,683013,0
2016-08-08,3.25,3.31,3.15,3.21,566621,0
2016-08-09,3.2,3.27,3.18,3.27,364431,0
2016-08-10,3.25,3.3,3.2,3.23,307160,0
2016-08-11,3.23,3.285,3.2,3.24,361214,0
2016-08-12,3.26,3.27,3.195,3.23,203977,0
2016-08-15,3.23,3.36,3.23,3.33,360640,0
2016-08-16,3.32,3.32,3.2211,3.26,166751,0
2016-08-17,3.26,3.26,3.19,3.22,218373,0
2016-08-18,3.22,3.29,3.2,3.2,375254,0
2016-08-19,3.19,3.2,3.08,3.09,268691,0
2016-08-22,3.09,3.21,3.0786,3.13,199185,0
2016-08-23,3.17,3.17,3.05,3.11,187873,0
2016-08-24,3.14,3.2,3.05,3.07,228220,0
2016-08-25,3.09,3.15,2.95,3.02,309096,0
2016-08-26,3.05,3.05,2.95,3.05,254410,0
2016-08-29,3.07,3.085,2.95,3,327992,0
2016-08-30,2.98,3.07,2.9701,3.05,225675,0
2016-08-31,3.03,3.03,2.95,2.99,189721,0
2016-09-01,3.05,3.14,3.02,3.03,387170,0
2016-09-02,3.05,3.08,2.93,2.95,469272,0
2016-09-06,3,3.13,2.95,2.9825,513809,0
2016-09-07,2.99,3.15,2.99,3.05,466747,0
2016-09-08,3.05,3.15,3.03,3.14,237631,0
2016-09-09,3.13,3.14,2.985,3,263689,0
2016-09-12,3,3.12,3,3.11,227522,0
2016-09-13,3.07,3.11,3.01,3.09,157033,0
2016-09-14,3.1,3.19,3.03,3.14,223734,0
2016-09-15,3.14,3.185,3.1,3.16,143804,0
2016-09-16,3.16,3.17,3.13,3.14,188586,0
2016-09-19,3.18,3.21,3.115,3.14,88757,0
2016-09-20,3.22,3.38,3.14,3.34,766373,0
2016-09-21,3.36,3.6,3.22,3.25,1426038,0
2016-09-22,3.27,3.44,3.27,3.38,317511,0
2016-09-23,3.39,3.42,3.33,3.365,195660,0
2016-09-26,3.36,3.36,3.17,3.2,138484,0
2016-09-27,3.2,3.29,3.18,3.26,121349,0
2016-09-28,3.25,3.36,3.22,3.34,146639,0
2016-09-29,3.31,3.35,3.1677,3.2,82252,0
2016-09-30,3.21,3.36,3.14,3.31,146535,0
2016-10-03,3.29,3.5,3.2306,3.49,324804,0
2016-10-04,3.5,3.53,3.32,3.36,176648,0
2016-10-05,3.35,3.73,3.32,3.51,623974,0
2016-10-06,3.49,3.5399,3.42,3.46,211089,0
2016-10-07,3.48,3.6,3.44,3.47,303511,0
2016-10-10,3.62,3.832,3.5,3.74,449056,0
2016-10-11,3.71,3.73,3.45,3.6,337084,0
2016-10-12,3.62,3.68,3.5,3.54,256462,0
2016-10-13,3.5,3.61,3.4901,3.55,153259,0
2016-10-14,3.57,3.8,3.5,3.5,536666,0
2016-10-17,3.5,3.54,3.31,3.38,335701,0
2016-10-18,3.43,3.4901,3.4,3.45,88280,0
2016-10-19,3.46,3.51,3.39,3.43,96416,0
2016-10-20,3.43,3.6,3.4087,3.52,137610,0
2016-10-21,3.51,3.57,3.44,3.48,82475,0
2016-10-24,3.52,3.52,3.42,3.48,103330,0
2016-10-25,3.47,3.54,3.41,3.42,69855,0
2016-10-26,3.42,3.49,3.36,3.37,73050,0
2016-10-27,3.4,3.42,3.1,3.14,172691,0
2016-10-28,3.15,3.15,3,3.06,169707,0
2016-10-31,3.09,3.09,3,3.01,201530,0
2016-11-01,3.01,3.17,3.01,3.08,123454,0
2016-11-02,3.08,3.09,3,3.03,126808,0
2016-11-03,3.05,3.06,2.98,2.98,236812,0
2016-11-04,2.99,3.08,2.89,2.93,261665,0
2016-11-07,3.01,3.12,3,3.1,136028,0
2016-11-08,3.07,3.19,3.05,3.17,131494,0
2016-11-09,3.2,3.5,3.16,3.43,266576,0
2016-11-10,3.51,3.57,3.38,3.45,234996,0
2016-11-11,3.45,3.5904,3.4076,3.5,268719,0
2016-11-14,3.56,3.62,3.46,3.62,267059,0
2016-11-15,3.63,3.64,3.431,3.54,162974,0
2016-11-16,3.54,3.7,3.42,3.505,109015,0
2016-11-17,3.5,3.59,3.47,3.47,104468,0
2016-11-18,3.56,3.75,3.53,3.58,269484,0
2016-11-21,3.63,3.7,3.47,3.5,158233,0
2016-11-22,3.52,3.55,3.42,3.45,85524,0
2016-11-23,3.42,3.55,3.35,3.53,153534,0
2016-11-25,3.53,3.55,3.43,3.54,41051,0
2016-11-28,3.51,3.57,3.4,3.44,323226,0
2016-11-29,3.43,3.48,3.36,3.39,115469,0
2016-11-30,3.41,3.45,3.335,3.38,142108,0
2016-12-01,3.42,3.64,3.3444,3.42,145762,0
2016-12-02,3.43,3.51,3.38,3.46,67426,0
2016-12-05,3.5,3.63,3.4362,3.56,352497,0
2016-12-06,3.57,3.62,3.518,3.605,105884,0
2016-12-07,3.58,3.6,3.42,3.48,363337,0
2016-12-08,3.46,3.51,3.44,3.5,153769,0
2016-12-09,3.51,3.54,3.43,3.44,141350,0
2016-12-12,3.42,3.45,3.35,3.36,166605,0
2016-12-13,3.39,3.39,3.25,3.26,196800,0
2016-12-14,3.24,3.25,3.11,3.17,332598,0
2016-12-15,3.2,3.25,3.18,3.19,197797,0
2016-12-16,3.21,3.27,3.16,3.18,771251,0
2016-12-19,3.19,3.25,3.18,3.19,251230,0
2016-12-20,3.21,3.24,3.16,3.19,202831,0
2016-12-21,3.2,3.54,3.2,3.44,453803,0
2016-12-22,3.45,3.45,3.22,3.23,231084,0
2016-12-23,3.25,3.39,3.23,3.32,210835,0
2016-12-27,3.33,3.47,3.33,3.46,108685,0
2016-12-28,3.46,3.46,3.36,3.37,149863,0
2016-12-29,3.38,3.46,3.3,3.31,110596,0
2016-12-30,3.32,3.32,3.15,3.18,358687,0
2017-01-03,3.23,3.37,3.1801,3.24,90093,0
2017-01-04,3.24,3.35,3.21,3.33,119982,0
2017-01-05,3.35,3.4,3.26,3.35,104371,0
2017-01-06,3.47,4.35,3.445,4.18,6650346,0
2017-01-09,4.09,4.39,3.83,4.06,1634726,0
2017-01-10,4.15,4.18,3.91,3.98,388011,0
2017-01-11,4.04,4.07,3.75,3.79,385106,0
2017-01-12,3.75,4.139,3.75,4.09,476607,0
2017-01-13,4.11,4.34,4.0828,4.23,482673,0
2017-01-17,4.2,4.23,3.95,4.04,228086,0
2017-01-18,4.04,4.09,3.95,4.02,150613,0
2017-01-19,4.01,4.0739,3.92,3.96,162405,0
2017-01-20,3.95,3.96,3.8,3.85,194736,0
2017-01-23,3.84,3.975,3.78,3.91,175953,0
2017-01-24,3.92,3.97,3.81,3.93,96676,0
2017-01-25,3.97,4.0834,3.9,4.06,139573,0
2017-01-26,4.06,4.14,3.8807,3.91,75147,0
2017-01-27,3.91,4.09,3.8905,4.05,95960,0
2017-01-30,4.03,4.13,3.85,3.97,188072,0
2017-01-31,3.95,4.225,3.88,4.21,192219,0
2017-02-01,4.23,4.29,4.13,4.17,113336,0
2017-02-02,4.16,4.16,4.045,4.1,74717,0
2017-02-03,4.11,4.25,4.08,4.23,77749,0
2017-02-06,4.21,4.34,4.15,4.19,150980,0
2017-02-07,4.1,4.28,4.07,4.1,145083,0
2017-02-08,4.07,4.08,3.93,3.99,140028,0
2017-02-09,3.98,4.1599,3.98,4.12,110168,0
2017-02-10,4.15,4.25,4.13,4.19,63741,0
2017-02-13,4.23,4.39,4.15,4.18,119970,0
2017-02-14,4.15,4.55,4.12,4.24,365862,0
2017-02-15,4.13,4.32,4.12,4.22,186480,0
2017-02-16,4.24,4.24,4.15,4.19,117521,0
2017-02-17,4.19,4.2099,4.06,4.1,149339,0
2017-02-21,4.15,4.25,4.03,4.12,243618,0
2017-02-22,4.11,4.26,4.05,4.07,63842,0
2017-02-23,4.09,4.15,3.96,4.03,70158,0
2017-02-24,3.99,4.06,3.91,3.95,55156,0
2017-02-27,3.96,4.07,3.9,4.03,70243,0
2017-02-28,4.03,4.09,3.96,3.97,90558,0
2017-03-01,4.04,4.12,3.99,4.02,193846,0
2017-03-02,3.99,4.18,3.99,4.03,89307,0
2017-03-03,4.03,4.16,4.03,4.09,83589,0
2017-03-06,4.05,4.05,3.86,3.92,150787,0
2017-03-07,3.93,3.99,3.81,3.82,130706,0
2017-03-08,3.8,3.935,3.79,3.81,90830,0
2017-03-09,3.8,4.05,3.8,3.95,106573,0
2017-03-10,4.15,4.75,4.06,4.45,1030467,0
2017-03-13,4.37,4.54,4.25,4.34,194981,0
2017-03-14,4.32,4.39,4.16,4.35,175614,0
2017-03-15,4.35,4.47,4.2,4.3,259930,0
2017-03-16,4.28,4.37,4.23,4.24,142840,0
2017-03-17,4.21,4.48,4.2,4.34,191394,0
2017-03-20,4.3,4.6,4.2474,4.58,203862,0
2017-03-21,4.63,4.8584,4.41,4.57,344709,0
2017-03-22,4.65,4.87,4.6357,4.7,326963,0
2017-03-23,4.7,4.79,4.65,4.72,169016,0
2017-03-24,4.71,4.74,4.55,4.6,197592,0
2017-03-27,4.48,4.71,4.46,4.68,106663,0
2017-03-28,4.68,4.7,4.61,4.66,69382,0
2017-03-29,4.72,4.82,4.51,4.72,275311,0
2017-03-30,4.7,4.73,4.55,4.6,216446,0
2017-03-31,4.62,4.75,4.56,4.66,96028,0
2017-04-03,4.68,5.05,4.65,5.01,329930,0
2017-04-04,4.96,5.1214,4.85,4.93,211829,0
2017-04-05,4.92,5.04,4.88,4.95,235691,0
2017-04-06,4.95,5.03,4.9,4.97,127825,0
2017-04-07,4.95,5,4.84,4.96,123684,0
2017-04-10,4.98,4.98,4.781,4.8,137455,0
2017-04-11,4.81,4.82,4.68,4.76,139493,0
2017-04-12,4.74,4.89,4.72,4.81,69140,0
2017-04-13,4.79,4.95,4.75,4.79,75381,0
2017-04-17,4.8,4.9,4.75,4.88,99973,0
2017-04-18,4.86,4.91,4.76,4.9,111940,0
2017-04-19,4.89,4.97,4.86,4.9,102717,0
2017-04-20,5.19,5.2286,5.01,5.08,416582,0
2017-04-21,5.1,5.17,4.6947,4.77,345340,0
2017-04-24,4.83,4.96,4.75,4.9,129704,0
2017-04-25,4.95,5.07,4.88,4.9,120680,0
2017-04-26,4.92,5.07,4.801,5.03,122217,0
2017-04-27,5.05,5.07,4.88,4.98,76299,0
2017-04-28,5,5,4.81,4.88,102535,0
2017-05-01,4.87,4.97,4.81,4.93,150184,0
2017-05-02,4.96,5,4.85,4.97,175765,0
2017-05-03,4.99,4.9999,4.83,4.86,99653,0
2017-05-04,4.9,4.94,4.8,4.87,303691,0
2017-05-05,5.25,5.4595,4.86,4.95,1062701,0
2017-05-08,4.98,5.14,4.701,4.82,339596,0
2017-05-09,4.77,4.88,4.7001,4.74,316193,0
2017-05-10,4.58,4.6,4.26,4.49,456544,0
2017-05-11,4.48,4.48,4.29,4.31,227498,0
2017-05-12,4.39,4.39,4.12,4.13,337408,0
2017-05-15,4.15,4.4,4.15,4.24,139378,0
2017-05-16,4.23,4.36,4.19,4.25,108579,0
2017-05-17,4.19,4.19,4.02,4.02,196563,0
2017-05-18,4.04,4.092,3.98,4.05,264195,0
2017-05-19,4.05,4.185,4.02,4.09,112693,0
2017-05-22,4.1,4.1601,4.03,4.07,83986,0
2017-05-23,4.08,4.09,4,4,83176,0
2017-05-24,4,4.1,3.96,3.97,228464,0
2017-05-25,3.98,3.98,3.826,3.85,213620,0
2017-05-26,3.89,3.92,3.71,3.78,181775,0
2017-05-30,3.75,3.83,3.6,3.66,218910,0
2017-05-31,3.67,3.77,3.35,3.39,402441,0
2017-06-01,3.4,3.71,3.4,3.69,150078,0
2017-06-02,3.71,3.8201,3.56,3.72,174655,0
2017-06-05,3.73,3.73,3.53,3.6,91301,0
2017-06-06,3.58,3.765,3.56,3.74,109734,0
2017-06-07,3.8,3.8,3.62,3.66,193900,0
2017-06-08,3.68,3.84,3.61,3.73,105366,0
2017-06-09,3.75,3.81,3.62,3.77,136966,0
2017-06-12,3.79,3.92,3.55,3.56,200444,0
2017-06-13,3.59,3.76,3.5,3.69,95403,0
2017-06-14,3.7,3.825,3.6017,3.79,125128,0
2017-06-15,3.77,3.94,3.64,3.69,128209,0
2017-06-16,3.62,3.7,3.51,3.64,212449,0
2017-06-19,3.65,3.7,3.55,3.68,154965,0
2017-06-20,3.6,3.77,3.53,3.57,187424,0
2017-06-21,3.57,4.06,3.57,3.95,296495,0
2017-06-22,3.96,3.99,3.74,3.8,237064,0
2017-06-23,3.82,3.89,3.68,3.71,2656394,0
2017-06-26,3.92,3.9473,3.59,3.62,198861,0
2017-06-27,3.63,3.6801,3.5,3.54,141102,0
2017-06-28,3.55,3.7,3.5,3.66,159070,0
2017-06-29,3.67,3.7,3.51,3.54,136532,0
2017-06-30,3.55,3.56,3.5,3.51,104639,0
2017-07-03,3.51,3.6,3.5,3.57,53438,0
2017-07-05,3.54,3.67,3.54,3.66,76586,0
2017-07-06,3.6,3.67,3.51,3.52,65112,0
2017-07-07,3.54,3.6427,3.52,3.57,82211,0
2017-07-10,3.58,3.58,3.27,3.37,182567,0
2017-07-11,3.39,3.43,3.3,3.34,158978,0
2017-07-12,3.36,3.44,3.31,3.34,88084,0
2017-07-13,3.44,3.85,3.44,3.76,654718,0
2017-07-14,3.7,3.8,3.63,3.69,156735,0
2017-07-17,3.64,3.75,3.57,3.68,204121,0
2017-07-18,3.67,3.735,3.54,3.55,127330,0
2017-07-19,3.57,3.72,3.51,3.57,240175,0
2017-07-20,3.59,3.66,3.5,3.53,204687,0
2017-07-21,3.5,3.53,3.45,3.5,91266,0
2017-07-24,3.5,3.65,3.47,3.54,169064,0
2017-07-25,3.55,3.57,3.51,3.53,105221,0
2017-07-26,3.53,3.54,3.47,3.47,71802,0
2017-07-27,3.49,3.53,3.35,3.39,255548,0
2017-07-28,3.35,3.48,3.3,3.37,101054,0
2017-07-31,3.36,3.4,3.3,3.38,275900,0
2017-08-01,3.4,3.48,3.32,3.4,168004,0
2017-08-02,3.42,3.43,3.32,3.37,97373,0
2017-08-03,3.35,3.39,3.31,3.37,69184,0
2017-08-04,3.3824,3.415,3.33,3.395,67410,0
2017-08-07,3.41,3.52,3.37,3.49,118715,0
2017-08-08,3.49,3.49,3.32,3.41,54687,0
2017-08-09,3.33,3.55,3.33,3.4,152551,0
2017-08-10,3.34,3.39,3.21,3.33,143058,0
2017-08-11,3.32,3.43,3.29,3.4,79526,0
2017-08-14,3.4,3.5,3.38,3.38,60920,0
2017-08-15,3.4,3.47,3.31,3.41,92745,0
2017-08-16,3.41,3.5,3.36,3.48,48254,0
2017-08-17,3.48,3.57,3.4,3.47,86243,0
2017-08-18,3.41,3.5,3.34,3.48,115560,0
2017-08-21,3.51,3.57,3.43,3.54,64898,0
2017-08-22,3.57,3.6,3.49,3.51,48045,0
2017-08-23,3.5,3.57,3.44,3.45,43610,0
2017-08-24,3.47,3.6,3.46,3.53,51514,0
2017-08-25,3.55,3.59,3.48,3.5,66855,0
2017-08-28,3.53,3.58,3.52,3.56,48368,0
2017-08-29,3.54,3.57,3.45,3.54,45814,0
2017-08-30,3.54,3.58,3.54,3.55,12907,0
2017-08-31,3.5554,3.74,3.55,3.61,161371,0
2017-09-01,3.64,3.699,3.55,3.58,57465,0
2017-09-05,3.54,3.565,3.4,3.43,71055,0
2017-09-06,3.4654,3.5,3.4,3.45,82707,0
2017-09-07,3.43,3.57,3.4,3.54,95781,0
2017-09-08,3.55,3.58,3.45,3.52,29020,0
2017-09-11,3.51,3.53,3.36,3.4,55175,0
2017-09-12,3.26,3.45,3.25,3.4,88783,0
2017-09-13,3.41,3.505,3.4,3.46,80217,0
2017-09-14,3.43,3.5,3.395,3.44,393836,0
2017-09-15,3.43,3.49,3.37,3.37,157724,0
2017-09-18,3.37,3.47,3.37,3.46,77826,0
2017-09-19,3.45,3.45,3.37,3.39,51525,0
2017-09-20,3.39,3.44,3.34,3.35,108103,0
2017-09-21,3.33,3.4,3.24,3.32,182836,0
2017-09-22,3.33,3.41,3.31,3.36,106981,0
2017-09-25,3.32,3.42,3.3076,3.36,51264,0
2017-09-26,3.34,3.39,3.33,3.36,54847,0
2017-09-27,3.35,3.44,3.33,3.34,44834,0
2017-09-28,3.34,3.48,3.33,3.41,48726,0
2017-09-29,3.4,3.54,3.35,3.52,86266,0
2017-10-02,3.54,3.699,3.485,3.58,117690,0
2017-10-03,3.6,3.72,3.5,3.5,86309,0
2017-10-04,3.52,3.61,3.49,3.4901,37611,0
2017-10-05,3.54,3.599,3.34,3.35,165159,0
2017-10-06,3.35,3.49,3.35,3.43,45203,0
2017-10-09,3.4,3.49,3.3878,3.4,148067,0
2017-10-10,3.45,3.67,3.42,3.51,158839,0
2017-10-11,3.5,3.72,3.488,3.57,193494,0
2017-10-12,3.59,4.15,3.58,4.03,520139,0
2017-10-13,4,4.249,3.83,4.14,255593,0
2017-10-16,4.14,4.14,3.84,3.94,155383,0
2017-10-17,3.95,3.96,3.59,3.61,150144,0
2017-10-18,3.76,3.8029,3.64,3.74,170063,0
2017-10-19,3.69,3.77,3.65,3.7,43020,0
2017-10-20,3.7,3.73,3.6,3.69,88911,0
2017-10-23,3.69,3.75,3.51,3.53,75613,0
2017-10-24,3.5,3.57,3.43,3.52,126861,0
2017-10-25,3.52,3.67,3.48,3.54,89133,0
2017-10-26,3.54,3.57,3.411,3.45,36486,0
2017-10-27,3.8,3.865,3.48,3.5,171474,0
2017-10-30,3.44,3.54,3.37,3.49,168557,0
2017-10-31,3.5,3.6,3.4801,3.56,65870,0
2017-11-01,3.57,3.67,3.47,3.65,103165,0
2017-11-02,3.64,3.69,3.52,3.52,113276,0
2017-11-03,3.4,3.75,3.4,3.64,41915,0
2017-11-06,3.66,3.789,3.55,3.58,34047,0
2017-11-07,3.6,3.75,3.4733,3.65,45200,0
2017-11-08,3.61,3.74,3.6,3.71,39790,0
2017-11-09,3.7,3.74,3.64,3.69,29127,0
2017-11-10,3.68,3.71,3.57,3.69,72913,0
