Date,Open,High,Low,Close,Volume,OpenInt
2014-03-12,12.85,14.49,12.81,14.3,3362057,0
2014-03-13,14.69,16.85,14.47,16.34,564611,0
2014-03-14,16.85,17,15.75,16.16,206356,0
2014-03-17,15.93,16.44,15.76,16.025,150299,0
2014-03-18,16.53,17.3,15.92,17.07,286715,0
2014-03-19,17.16,19.03,17.1,18.2,266362,0
2014-03-20,18.79,18.8,18.16,18.65,106899,0
2014-03-21,18.6,18.8,18.21,18.8,104734,0
2014-03-24,18.75,19.69,18.25,18.95,240443,0
2014-03-25,18.73,19.55,18.28,18.78,150820,0
2014-03-26,18.73,18.86,17.38,18.65,360300,0
2014-03-27,18.75,18.75,17,18.03,134608,0
2014-03-28,17.95,18.03,15.5,16.66,74540,0
2014-03-31,16.75,16.98,15,15.46,121231,0
2014-04-01,15.7,15.87,14.28,15.46,282096,0
2014-04-02,15.37,16.45,15.29,15.95,169026,0
2014-04-03,15.87,15.95,14.65,15.13,53574,0
2014-04-04,15.15,15.19,13.8,14.15,71960,0
2014-04-07,14.35,14.35,12.25,12.89,242960,0
2014-04-08,13.29,13.75,12.4,12.52,114804,0
2014-04-09,12.46,13.18,12.177,12.75,101186,0
2014-04-10,12.66,12.94,12.58,12.59,66648,0
2014-04-11,12.73,13.8,12.14,13.31,120644,0
2014-04-14,13.5,13.5,12.61,13.3,54044,0
2014-04-15,13.5,13.5,12.57,13.14,46159,0
2014-04-16,13.25,13.49,12.71,13.05,64625,0
2014-04-17,12.95,13.95,12.7,13.74,26705,0
2014-04-21,13.06,14.9,13.06,14.25,34261,0
2014-04-22,17.44,17.44,13,13.93,241263,0
2014-04-23,13.9,14.73,12.72,13.25,113288,0
2014-04-24,13.81,13.99,13.36,13.97,68296,0
2014-04-25,13.75,13.75,12.91,13.38,77193,0
2014-04-28,13.5,14.44,13.5,14.18,101307,0
2014-04-29,14.33,14.75,14.01,14.21,99983,0
2014-04-30,14.2,14.935,14,14.02,101423,0
2014-05-01,14.02,14.66,14.02,14.2,48428,0
2014-05-02,14.31,14.49,13.37,13.76,68473,0
2014-05-05,13.78,14.4,13.58,14.34,118274,0
2014-05-06,14.3,14.31,12.29,13.01,124789,0
2014-05-07,13.11,13.43,12.41,12.54,36943,0
2014-05-08,12.61,13.43,12.37,12.62,74807,0
2014-05-09,12.38,13,11.66,12.53,123847,0
2014-05-12,13.25,13.84,12.71,13.44,81336,0
2014-05-13,13.39,13.72,13.02,13.33,82431,0
2014-05-14,13.33,13.86,12.94,13.11,95222,0
2014-05-15,13.16,13.48,12.51,12.92,75783,0
2014-05-16,12.8,13.9,12.8,13.3,116672,0
2014-05-19,13.36,13.9,12.882,13.02,45028,0
2014-05-20,13.05,13.23,11.71,12.45,72065,0
2014-05-21,12.54,12.91,12.05,12.46,44221,0
2014-05-22,12.54,12.92,12.165,12.72,44188,0
2014-05-23,12.78,13.5,12.48,13.48,54881,0
2014-05-27,13.57,13.57,12.868,13.13,56227,0
2014-05-28,13.08,14.423,13.02,13.94,117176,0
2014-05-29,14.26,14.554,14.02,14.16,60866,0
2014-05-30,14.14,14.33,13.8,14.03,72270,0
2014-06-02,13.75,14.13,13.39,13.7,59196,0
2014-06-03,13.75,14.245,13.59,14.05,90544,0
2014-06-04,14.04,14.43,13.66,13.9,137610,0
2014-06-05,13.93,14.32,13.85,14.27,76135,0
2014-06-06,14.24,14.43,12.98,13.98,97470,0
2014-06-09,14.11,15.42,14.02,14.97,45084,0
2014-06-10,14.5,15.28,14.28,14.98,63800,0
2014-06-11,14.5,16.4,14.5,16.16,129788,0
2014-06-12,16.1,16.75,15.475,16.21,125483,0
2014-06-13,15.4,16.414,14.7,16.18,72653,0
2014-06-16,16.25,16.67,15,15.48,82499,0
2014-06-17,16.39,16.39,14.32,15.16,88661,0
2014-06-18,16.08,16.08,14.61,15.14,66368,0
2014-06-19,15.03,16.09,14.89,15.4,49710,0
2014-06-20,15.01,17.31,14.782,15.6,301063,0
2014-06-23,15.71,16.04,15.29,15.87,111712,0
2014-06-24,14.88,16.52,14.88,15.35,78885,0
2014-06-25,15.31,15.83,14.89,15.49,37876,0
2014-06-26,15.49,15.49,14.32,14.89,110658,0
2014-06-27,14.76,15.27,14.01,14.14,944123,0
2014-06-30,14.25,14.86,13.67,13.96,143823,0
2014-07-01,14.01,14.3,13.62,14.01,48489,0
2014-07-02,13.98,14.44,13.84,13.92,124400,0
2014-07-03,14.01,14.08,13.73,13.79,20763,0
2014-07-07,13.81,14.182,13.22,13.3,86256,0
2014-07-08,13.51,13.51,12.52,12.67,86284,0
2014-07-09,12.67,12.9,12.36,12.64,76264,0
2014-07-10,12.56,12.59,12.23,12.25,164729,0
2014-07-11,12.29,12.59,12.12,12.33,103290,0
2014-07-14,12.48,12.91,12.48,12.67,130452,0
2014-07-15,12.65,12.65,11.86,12.2,105589,0
2014-07-16,11.994,12.375,11.67,11.75,113254,0
2014-07-17,11.64,11.74,10.89,11.05,116891,0
2014-07-18,10.97,11.72,10.92,11.54,71291,0
2014-07-21,11.48,11.65,10.78,11.02,86966,0
2014-07-22,11.1,11.34,11.01,11.17,83372,0
2014-07-23,11.23,11.64,10.87,11.44,113676,0
2014-07-24,11.23,11.67,11.221,11.52,115903,0
2014-07-25,11.47,12.16,11,11.1,82512,0
2014-07-28,11.62,11.62,10.65,11.04,99830,0
2014-07-29,11.08,11.15,10.65,10.87,45197,0
2014-07-30,10.91,11.37,10.91,11.22,80268,0
2014-07-31,11.11,11.388,10.55,10.81,84502,0
2014-08-01,10.84,11.06,9.87,10.34,130488,0
2014-08-04,10.42,10.788,9.8,10.06,97745,0
2014-08-05,9.83,9.95,9.2,9.41,110988,0
2014-08-06,9.3,9.47,9.13,9.22,79023,0
2014-08-07,9.28,9.5,9.01,9.33,86878,0
2014-08-08,9.46,10.47,9.27,10.3,93163,0
2014-08-11,10.38,10.73,10.08,10.14,77607,0
2014-08-12,10.13,10.71,9.8,9.87,84090,0
2014-08-13,9.95,10.57,9.54,10.25,192947,0
2014-08-14,9.65,10.87,9.46,10.46,70094,0
2014-08-15,10.6,12.12,10.31,10.45,62673,0
2014-08-18,10.41,11.014,10.33,10.39,24584,0
2014-08-19,10.36,10.36,9.21,9.29,86294,0
2014-08-20,9.19,9.46,9.16,9.25,39935,0
2014-08-21,9.25,9.55,8.877,9.17,62604,0
2014-08-22,9.72,9.89,8.96,9.04,34830,0
2014-08-25,9.14,9.55,8.72,8.77,53796,0
2014-08-26,8.75,9.031,8.64,8.96,40799,0
2014-08-27,9,9.06,8.85,8.91,25214,0
2014-08-28,8.927,9.628,8.85,9.49,57524,0
2014-08-29,9.52,9.74,9.358,9.51,41094,0
2014-09-02,9.48,9.48,8.97,9.03,55434,0
2014-09-03,9.28,9.28,8.92,9.07,24295,0
2014-09-04,8.886,9.25,8.886,9,51145,0
2014-09-05,9.04,9.17,8.71,8.77,109425,0
2014-09-08,8.64,9.56,8.622,9.46,43688,0
2014-09-09,9.48,10.96,9.48,10.82,90188,0
2014-09-10,10.81,10.84,10.39,10.43,36097,0
2014-09-11,10.4,10.43,9.49,9.63,63407,0
2014-09-12,9.65,9.65,9.28,9.31,61549,0
2014-09-15,9.3,9.3,9,9.04,56116,0
2014-09-16,8.84,9.05,8.76,8.82,83972,0
2014-09-17,8.71,9.14,8.7,8.86,77468,0
2014-09-18,9.0799,9.239,8.93,9.03,60171,0
2014-09-19,9.21,9.89,8.83,8.85,83176,0
2014-09-22,8.9,9.621,8.6,8.67,41829,0
2014-09-23,8.6,8.7982,8.17,8.19,74329,0
2014-09-24,8.25,8.48,8.16,8.36,39995,0
2014-09-25,8.32,8.4,8.03,8.04,45207,0
2014-09-26,8.09,8.23,7.92,8,43265,0
2014-09-29,7.86,8.05,7.72,8.04,80766,0
2014-09-30,8.02,8.96,7.99,8.96,172684,0
2014-10-01,8.98,8.98,8.15,8.23,64755,0
2014-10-02,8.21,8.67,8.08,8.29,31213,0
2014-10-03,8.41,8.54,8.26,8.3,15174,0
2014-10-06,8.59,8.98,8.38,8.7,65044,0
2014-10-07,8.61,8.6923,8.21,8.24,31960,0
2014-10-08,8.89,8.89,7.8,8.33,60179,0
2014-10-09,8.3,8.35,8.01,8.1,27251,0
2014-10-10,8.05,8.39,7.86,8.26,32349,0
2014-10-13,8.78,9.56,8.27,9.26,129371,0
2014-10-14,9.34,9.48,9.05,9.21,54746,0
2014-10-15,8.94,9.52,8.65,9.43,41471,0
2014-10-16,9.25,9.5,9,9.1,33388,0
2014-10-17,9.27,9.31,8.88,8.88,21344,0
2014-10-20,8.9,9.23,8.9,9.05,15869,0
2014-10-21,9.374,9.374,8.86,9.14,16604,0
2014-10-22,9.2,9.4,9.2,9.21,21866,0
2014-10-23,9.29,9.36,9.21,9.36,16938,0
2014-10-24,9.39,9.56,9.05,9.25,31713,0
2014-10-27,9.13,9.4,9.1,9.36,12571,0
2014-10-28,9.4,9.52,9.16,9.25,59984,0
2014-10-29,9.12,9.62,8.94,9.54,81988,0
2014-10-30,9.5,10.33,9.4,10.21,66081,0
2014-10-31,10.02,10.82,9.71,10.62,84086,0
2014-11-03,10.58,10.68,9.87,10.41,39654,0
2014-11-04,10.75,10.75,9.68,9.8,38821,0
2014-11-05,9.93,10.22,9.59,9.65,30879,0
2014-11-06,9.6,9.96,9.6,9.74,42582,0
2014-11-07,9.8,9.91,9.5,9.67,15339,0
2014-11-10,9.72,10.25,9.34,9.88,27748,0
2014-11-11,9.98,10.15,9,10.07,19546,0
2014-11-12,10.08,10.135,10,10.06,10056,0
2014-11-13,10,10.09,9.61,9.68,18769,0
2014-11-14,9.72,9.79,9.319,9.32,11696,0
2014-11-17,9.5,9.52,9.35,9.35,9412,0
2014-11-18,9.35,9.51,9.31,9.44,14725,0
2014-11-19,9.39,9.39,9.16,9.28,8460,0
2014-11-20,9.19,9.42,9.161,9.27,11467,0
2014-11-21,9.45,9.4501,9.18,9.21,13619,0
2014-11-24,9.44,9.44,9.2109,9.35,11043,0
2014-11-25,9.4,9.62,9.4,9.6,10433,0
2014-11-26,9.6,9.8,9.52,9.76,7772,0
2014-11-28,9.81,10,9.18,9.22,22125,0
2014-12-01,9.38,9.63,9.05,9.5,36348,0
2014-12-02,9.4,9.77,9.34,9.7,31887,0
2014-12-03,9.61,9.74,9.47,9.67,29414,0
2014-12-04,9.72,9.75,9.52,9.62,9181,0
2014-12-05,9.64,10.04,9.61,10.03,44538,0
2014-12-08,10.23,10.5,9.96,10.35,108676,0
2014-12-09,10.58,13.24,10.2,12.15,313221,0
2014-12-10,12.3,12.99,11.15,12.38,162407,0
2014-12-11,12.91,13.21,12.14,12.22,219838,0
2014-12-12,12.07,12.377,11.6,11.91,64495,0
2014-12-15,12.05,12.28,11.55,11.92,62229,0
2014-12-16,12.14,12.22,11.76,11.97,38627,0
2014-12-17,11.91,12.27,11.62,12.22,41809,0
2014-12-18,12.28,12.75,12,12.42,70664,0
2014-12-19,12.28,13.75,12.11,13.53,113498,0
2014-12-22,13.79,14.19,13.05,13.73,79069,0
2014-12-23,13.75,14.14,12.79,12.99,85155,0
2014-12-24,13.3,13.37,12.26,12.76,46403,0
2014-12-26,12.83,13.61,12.57,12.93,23123,0
2014-12-29,13.08,13.28,13,13.04,50849,0
2014-12-30,13.13,13.24,13,13.06,56587,0
2014-12-31,13.02,13.37,13,13.05,55602,0
2015-01-02,13.13,14.03,13.1,13.96,66088,0
2015-01-05,13.35,13.78,12.52,13.02,161512,0
2015-01-06,13.2,13.229,12.51,12.72,52623,0
2015-01-07,12.76,13,12.36,12.67,39710,0
2015-01-08,14.05,14.05,12.65,12.95,164237,0
2015-01-09,12.93,13.658,12.36,13.29,144952,0
2015-01-12,13.19,13.63,12.81,12.86,51997,0
2015-01-13,12.87,13.33,12.55,13.11,99352,0
2015-01-14,13.24,13.24,12.38,12.66,127448,0
2015-01-15,12.88,13.13,11.77,12.51,107102,0
2015-01-16,12.46,12.87,12.2,12.35,79435,0
2015-01-20,12.5,12.7,12.24,12.54,36246,0
2015-01-21,12.57,12.57,11.86,11.97,65913,0
2015-01-22,12,12.09,11.5,11.94,46577,0
2015-01-23,11.88,12,11.7,11.77,40283,0
2015-01-26,11.61,11.9,11.61,11.87,43982,0
2015-01-27,11.8,12,11.63,11.77,57572,0
2015-01-28,11.83,12.099,11.62,11.63,77132,0
2015-01-29,11.59,12.24,11.42,12.05,65030,0
2015-01-30,12.04,12.28,11.61,11.7,42237,0
2015-02-02,11.87,11.902,11.43,11.68,30062,0
2015-02-03,11.78,11.782,11.423,11.46,28571,0
2015-02-04,11.27,11.4,10.838,11.29,85932,0
2015-02-05,11.29,12.02,11.29,11.78,70789,0
2015-02-06,11.73,11.941,11.52,11.58,56864,0
2015-02-09,11.52,11.8,11.04,11.08,41579,0
2015-02-10,11.37,11.56,11.19,11.47,32370,0
2015-02-11,11.6,11.76,11.5,11.69,19135,0
2015-02-12,11.84,11.84,11.309,11.38,38962,0
2015-02-13,11.35,11.38,11.01,11.11,42349,0
2015-02-17,11.15,11.19,10.92,10.98,64381,0
2015-02-18,11.04,11.23,10.9,11.1,40395,0
2015-02-19,11.71,12.46,11.2,11.43,318545,0
2015-02-20,11.7,11.7,11.23,11.47,297693,0
2015-02-23,11.45,11.612,11.15,11.18,109420,0
2015-02-24,11.25,11.395,11.16,11.17,81518,0
2015-02-25,11.13,11.28,11.08,11.2,63719,0
2015-02-26,11.29,11.38,11.11,11.26,66324,0
2015-02-27,11.24,11.45,11.14,11.17,90293,0
2015-03-02,10.58,11,9.52,10.82,293700,0
2015-03-03,10.88,11.07,10.44,10.75,213900,0
2015-03-04,10.71,10.73,10.22,10.42,38500,0
2015-03-05,10.48,10.59,10.12,10.43,80000,0
2015-03-06,10.35,10.55,10.26,10.32,47700,0
2015-03-09,10.22,10.34,10.2,10.3,67800,0
2015-03-10,10.15,10.3,10.1,10.22,32100,0
2015-03-11,10.2,10.57,9.94,10.44,78800,0
2015-03-12,10.5,10.55,10.34,10.49,23900,0
2015-03-13,10.51,10.56,10.21,10.27,28900,0
2015-03-16,10.29,10.35,10.02,10.05,39700,0
2015-03-17,10.16,10.4,9.91,10.23,109600,0
2015-03-18,10.25,10.49,10.03,10.03,80300,0
2015-03-19,10.06,10.28,10.06,10.11,43600,0
2015-03-20,10.11,10.21,9.63,9.97,185100,0
2015-03-23,9.98,10.08,9.76,9.79,66400,0
2015-03-24,9.91,10.14,9.81,10.06,48500,0
2015-03-25,10.01,10.06,9.12,9.21,117100,0
2015-03-26,9.11,9.82,9,9.67,86100,0
2015-03-27,9.71,10,9.46,9.7,48900,0
2015-03-30,9.78,9.87,9.46,9.85,66600,0
2015-03-31,10.06,10.47,9.55,9.76,429300,0
2015-04-01,8.79,8.79,7.68,8,794800,0
2015-04-02,7.99,8.09,7.75,7.86,292100,0
2015-04-06,7.86,8.01,7.56,7.72,135300,0
2015-04-07,7.76,8.01,7.75,7.91,416444,0
2015-04-08,7.84,7.93,7.17,7.32,290000,0
2015-04-09,7.29,7.46,7.26,7.31,149440,0
2015-04-10,7.35,7.52,7.26,7.3,143400,0
2015-04-13,7.33,7.37,7.16,7.24,158100,0
2015-04-14,7.27,7.3,7,7.06,149400,0
2015-04-15,7,7.18,6.75,6.91,175886,0
2015-04-16,6.93,7.05,6.83,7.01,68688,0
2015-04-17,6.96,7.12,6.92,7.06,148100,0
2015-04-20,7.08,7.08,6.8,6.87,72124,0
2015-04-21,6.92,6.92,6.55,6.71,139863,0
2015-04-22,6.68,6.792,6.15,6.21,217366,0
2015-04-23,6.24,6.52,6.04,6.4,165100,0
2015-04-24,6.48,6.49,6.31,6.36,75900,0
2015-04-27,6.41,6.59,6.18,6.24,204400,0
2015-04-28,6.24,6.32,6.02,6.14,112500,0
2015-04-29,6.16,6.16,5.76,5.78,206000,0
2015-04-30,5.76,5.89,5.51,5.59,379700,0
2015-05-01,5.64,5.77,5.52,5.61,113400,0
2015-05-04,5.65,5.87,5.65,5.82,100300,0
2015-05-05,5.83,6.12,5.74,5.93,297700,0
2015-05-06,5.99,6.03,5.88,5.91,195930,0
2015-05-07,5.93,5.96,5.6,5.68,118844,0
2015-05-08,5.69,5.88,5.56,5.76,165700,0
2015-05-11,5.75,6.07,5.7,5.91,152800,0
2015-05-12,5.75,5.75,5.3,5.33,307302,0
2015-05-13,5.34,5.54,5.3,5.51,140000,0
2015-05-14,5.5,5.58,5.31,5.5,162500,0
2015-05-15,5.36,5.68,5.36,5.49,223466,0
2015-05-18,5.5,5.755,5.42,5.65,107923,0
2015-05-19,5.62,5.63,5.37,5.56,129700,0
2015-05-20,5.61,5.68,5.35,5.66,299200,0
2015-05-21,5.7,6.01,5.58,5.92,185200,0
2015-05-22,6.05,6.93,6.03,6.81,432200,0
2015-05-26,6.87,6.9,6.31,6.56,259100,0
2015-05-27,6.59,6.59,6.13,6.37,148100,0
2015-05-28,6.33,6.36,6.04,6.11,286159,0
2015-05-29,6.06,6.21,5.65,5.92,207900,0
2015-06-01,5.97,5.97,5.55,5.63,172200,0
2015-06-02,5.64,5.93,5.55,5.73,90977,0
2015-06-03,5.73,5.92,5.66,5.92,174200,0
2015-06-04,5.87,5.89,5.6,5.67,124300,0
2015-06-05,5.7,5.91,5.63,5.76,122100,0
2015-06-08,5.76,5.78,5.65,5.67,52000,0
2015-06-09,5.674,5.68,5.51,5.53,76724,0
2015-06-10,5.58,5.7199,5.51,5.53,72307,0
2015-06-11,5.56,5.74,5.56,5.65,77787,0
2015-06-12,5.63,5.7,5.59,5.67,77700,0
2015-06-15,5.97,6.21,5.76,5.93,206700,0
2015-06-16,5.91,6.05,5.58,5.66,188700,0
2015-06-17,5.69,5.75,5.56,5.6,140500,0
2015-06-18,5.65,5.96,5.59,5.9,160100,0
2015-06-19,5.91,5.92,5.7,5.78,124300,0
2015-06-22,5.88,6.86,5.76,6.75,381500,0
2015-06-23,6.78,6.84,6.48,6.57,298546,0
2015-06-24,6.61,6.61,6.06,6.12,186200,0
2015-06-25,6.14,6.3,5.89,5.91,176700,0
2015-06-26,5.9,6.1,5.83,5.98,1008800,0
2015-06-29,5.9,5.94,5.66,5.69,147900,0
2015-06-30,5.8,6.04,5.74,6.03,71175,0
2015-07-01,6.17,6.55,5.96,6.05,135300,0
2015-07-02,6.1,6.21,5.81,5.84,113300,0
2015-07-06,5.78,6.15,5.75,5.83,132900,0
2015-07-07,5.88,6.11,5.75,6.11,100300,0
2015-07-08,6.07,6.2,5.82,6.13,97000,0
2015-07-09,6.24,6.53,6.21,6.34,174100,0
2015-07-10,6.37,6.44,6.17,6.27,66600,0
2015-07-13,6.29,6.85,6.29,6.73,232200,0
2015-07-14,6.76,7.5,6.73,7.33,494177,0
2015-07-15,7.44,7.49,6.6228,6.81,234056,0
2015-07-16,6.97,7.33,6.87,7.1,200100,0
2015-07-17,7.12,7.15,6.9,7.08,134100,0
2015-07-20,7.08,7.2,7,7.04,113500,0
2015-07-21,7.01,7.25,6.84,7.19,147200,0
2015-07-22,7.15,7.27,7,7.04,119300,0
2015-07-23,7.02,7.25,7.01,7.17,169600,0
2015-07-24,7.25,7.25,7.09,7.17,166100,0
2015-07-27,7.2,7.28,6.9,7.25,134500,0
2015-07-28,7.25,7.32,7.1,7.25,100800,0
2015-07-29,7.2,7.25,7.11,7.22,64900,0
2015-07-30,7.21,7.23,7.01,7.18,70300,0
2015-07-31,7.18,7.36,7.15,7.21,97200,0
2015-08-03,7.25,7.27,7.12,7.2,131952,0
2015-08-04,7.23,7.29,7.1,7.16,56800,0
2015-08-05,7.14,7.27,7.14,7.21,43200,0
2015-08-06,7.25,7.25,7.13,7.16,91116,0
2015-08-07,7.16,7.16,6.8,6.93,113500,0
2015-08-10,6.84,7.25,6.84,7.07,109400,0
2015-08-11,6.97,7.08,6.92,6.93,107408,0
2015-08-12,6.88,6.88,6.32,6.42,197000,0
2015-08-13,6.45,7.22,6.35,7.08,220800,0
2015-08-14,7.08,7.74,7.07,7.64,320700,0
2015-08-17,7.63,7.72,7.15,7.23,216400,0
2015-08-18,7.23,7.6,6.95,7.08,108300,0
2015-08-19,7.08,7.08,6.86,7.02,64400,0
2015-08-20,7,7.19,6.8,7.12,119400,0
2015-08-21,7.13,7.13,6.87,6.89,121900,0
2015-08-24,6.2,6.58,5.71,5.9,229953,0
2015-08-25,6.23,6.44,6.03,6.27,98300,0
2015-08-26,6.41,6.91,6.28,6.74,233900,0
2015-08-27,6.75,6.81,6.51,6.65,95900,0
2015-08-28,6.6,7.03,6.59,6.99,68900,0
2015-08-31,6.86,7.1,6.85,6.9,58900,0
2015-09-01,6.66,6.98,6.66,6.74,50300,0
2015-09-02,6.82,7.05,6.73,7.02,81000,0
2015-09-03,7.02,7.13,6.84,6.96,61800,0
2015-09-04,6.82,7.1,6.78,7,37900,0
2015-09-08,7.16,7.16,6.89,6.97,73300,0
2015-09-09,7,7.05,6.6,6.66,153900,0
2015-09-10,6.66,6.89,6.27,6.52,142495,0
2015-09-11,6.46,6.95,6.45,6.8,71800,0
2015-09-14,6.81,6.87,6.69,6.82,47600,0
2015-09-15,6.38,7.09,6.38,6.95,80500,0
2015-09-16,7.05,7.07,6.82,7,39200,0
2015-09-17,7,7.25,6.99,7.22,140200,0
2015-09-18,7.11,7.25,6.99,7.03,154400,0
2015-09-21,7.1,7.19,6.95,7.03,85100,0
2015-09-22,7.03,7.07,6.86,6.94,48100,0
2015-09-23,6.98,7.1,6.91,6.99,46800,0
2015-09-24,6.93,7,6.72,6.99,54153,0
2015-09-25,7.08,7.08,6.44,6.53,69000,0
2015-09-28,6.52,6.52,5.81,5.84,137814,0
2015-09-29,5.85,5.94,5.46,5.49,87600,0
2015-09-30,5.58,5.82,5.43,5.76,77600,0
2015-10-01,5.85,6.02,5.61,5.86,66500,0
2015-10-02,5.77,6.2,5.65,6.15,43800,0
2015-10-05,6.27,6.27,5.85,5.93,28475,0
2015-10-06,5.9,5.96,5.8,5.81,18400,0
2015-10-07,5.83,6.22,5.8,6.19,20900,0
2015-10-08,6.21,6.21,5.85,5.97,17600,0
2015-10-09,6.06,6.22,5.99,6.06,18400,0
2015-10-12,6.12,6.42,6.03,6.09,25871,0
2015-10-13,6.06,6.5,5.55,5.55,29200,0
2015-10-14,5.7,6.35,5.56,5.64,36700,0
2015-10-15,5.62,5.93,5.62,5.84,36200,0
2015-10-16,5.8,5.87,5.57,5.72,42400,0
2015-10-19,5.72,6.09,5.64,5.64,43700,0
2015-10-20,5.67,5.87,5.67,5.76,40021,0
2015-10-21,5.81,5.81,5.53,5.54,27400,0
2015-10-22,5.55,5.7,5.51,5.58,18000,0
2015-10-23,5.63,5.85,5.54,5.66,38900,0
2015-10-26,5.69,5.77,5.22,5.34,111200,0
2015-10-27,5.34,5.49,5.29,5.44,77200,0
2015-10-28,5.32,5.64,5.32,5.62,50900,0
2015-10-29,5.57,5.96,5.43,5.58,105000,0
2015-10-30,5.57,5.57,5.38,5.52,18900,0
2015-11-02,5.54,5.91,5.54,5.6,44251,0
2015-11-03,5.61,5.84,5.58,5.81,32900,0
2015-11-04,5.72,5.88,5.71,5.73,73123,0
2015-11-05,5.83,5.83,5.45,5.56,92200,0
2015-11-06,5.4,5.75,5.4,5.72,87800,0
2015-11-09,5.91,6.24,5.53,5.73,173054,0
2015-11-10,5.69,6.01,5.65,5.79,29300,0
2015-11-11,5.76,6,5.74,5.8,41300,0
2015-11-12,5.79,5.79,5.6,5.7,25500,0
2015-11-13,5.63,5.8,5.57,5.63,40100,0
2015-11-16,5.6,5.65,5.55,5.6,20100,0
2015-11-17,5.64,5.66,5.5,5.66,22300,0
2015-11-18,5.58,5.8,5.56,5.72,76400,0
2015-11-19,5.72,5.89,5.72,5.82,59300,0
2015-11-20,5.73,6,5.73,5.9,21400,0
2015-11-23,5.92,6.16,5.8,6,50700,0
2015-11-24,5.96,6,5.72,5.78,19900,0
2015-11-25,5.77,5.93,5.69,5.78,34500,0
2015-11-27,5.82,5.91,5.59,5.64,45900,0
2015-11-30,5.68,5.85,5.48,5.58,69300,0
2015-12-01,5.55,5.759,5.49,5.58,41428,0
2015-12-02,5.61,5.82,5.52,5.7,38702,0
2015-12-03,5.74,5.7458,5.63,5.65,31200,0
2015-12-04,5.61,5.69,5.46,5.61,84700,0
2015-12-07,5.58,5.58,5.51,5.51,35400,0
2015-12-08,5.48,5.65,5.41,5.57,29123,0
2015-12-09,5.52,5.64,5.52,5.61,34100,0
2015-12-10,5.65,6,5.6,5.91,72700,0
2015-12-11,5.83,5.99,5.66,5.76,31300,0
2015-12-14,5.79,5.79,5.52,5.56,32154,0
2015-12-15,5.55,5.8,5.51,5.52,38400,0
2015-12-16,5.51,5.6,5.4,5.58,87600,0
2015-12-17,5.46,5.9,5.46,5.8,66800,0
2015-12-18,5.84,5.96,5.48,5.51,92200,0
2015-12-21,5.74,5.91,5.67,5.86,104400,0
2015-12-22,5.85,6.18,5.77,6.07,112953,0
2015-12-23,6.11,6.15,5.88,6.11,87200,0
2015-12-24,6.09,6.11,6.07,6.07,3764,0
2015-12-28,6.07,6.11,5.7032,5.94,63256,0
2015-12-29,6.02,6.04,5.9012,5.97,29188,0
2015-12-30,5.97,6.03,5.88,5.88,10840,0
2015-12-31,5.85,5.88,5.71,5.74,36820,0
2016-01-04,5.64,5.82,5.5,5.81,29079,0
2016-01-05,5.84,5.95,5.72,5.79,68387,0
2016-01-06,5.72,5.81,5.64,5.73,31259,0
2016-01-07,5.68,5.68,5.46,5.48,39125,0
2016-01-08,5.54,5.55,5.33,5.39,42331,0
2016-01-11,5.5,5.5933,5.0501,5.3,118604,0
2016-01-12,5.3,5.4,4.721,4.87,134302,0
2016-01-13,4.9,5.05,4.36,4.36,95577,0
2016-01-14,4.46,4.48,4.12,4.4,168281,0
2016-01-15,4.29,4.4,4.06,4.26,85576,0
2016-01-19,4.33,5.15,4.33,4.45,124800,0
2016-01-20,4.2,4.39,3.93,4.1,150543,0
2016-01-21,4.14,4.4,4.049,4.34,41449,0
2016-01-22,4.5,4.5,4.3,4.37,27946,0
2016-01-25,4.35,4.4,4.3,4.35,43094,0
2016-01-26,4.395,4.44,4.08,4.27,96041,0
2016-01-27,4.29,4.3,4.11,4.15,66408,0
2016-01-28,4.22,4.22,3.89,3.9,48148,0
2016-01-29,4,4.01,3.49,3.62,191341,0
2016-02-01,3.6,3.8689,3.5,3.82,31269,0
2016-02-02,3.83,4.05,3.72,3.89,30372,0
2016-02-03,3.68,3.77,3.65,3.69,35110,0
2016-02-04,3.68,3.91,3.68,3.83,32750,0
2016-02-05,3.85,3.89,3.74,3.8,25875,0
2016-02-08,3.76,3.76,3.4,3.445,54390,0
2016-02-09,3.4,3.47,3.333,3.44,34876,0
2016-02-10,3.45,3.68,3.45,3.55,44087,0
2016-02-11,3.52,3.58,3.39,3.49,36321,0
2016-02-12,3.59,3.59,3.39,3.49,40337,0
2016-02-16,3.55,3.65,3.48,3.63,29754,0
2016-02-17,3.67,4.14,3.67,3.99,30028,0
2016-02-18,4.04,4.04,3.7713,3.84,13494,0
2016-02-19,3.8,3.91,3.62,3.62,31874,0
2016-02-22,3.68,3.86,3.68,3.78,23709,0
2016-02-23,3.74,3.95,3.61,3.72,8108,0
2016-02-24,3.72,3.82,3.61,3.61,28830,0
2016-02-25,3.66,3.86,3.6501,3.73,9675,0
2016-02-26,3.72,3.76,3.65,3.65,15441,0
2016-02-29,3.69,3.79,3.5,3.5,29645,0
2016-03-01,3.52,3.5458,3.41,3.41,39440,0
2016-03-02,3.45,3.5899,3.35,3.54,61068,0
2016-03-03,3.55,3.789,3.54,3.71,38080,0
2016-03-04,3.72,3.92,3.5177,3.77,44850,0
2016-03-07,3.79,4.19,3.77,4.05,70858,0
2016-03-08,4.06,4.18,3.68,3.69,28953,0
2016-03-09,3.73,3.85,3.65,3.8,17121,0
2016-03-10,3.81,3.88,3.7,3.71,14399,0
2016-03-11,3.77,3.775,3.67,3.76,31365,0
2016-03-14,3.76,3.83,3.65,3.68,22205,0
2016-03-15,4.32,4.32,3.5,3.62,91692,0
2016-03-16,3.53,3.55,3.11,3.28,149215,0
2016-03-17,3.22,3.23,3.101,3.18,60093,0
2016-03-18,3.19,3.3,3.15,3.24,38236,0
2016-03-21,3.24,3.47,3.24,3.37,51373,0
2016-03-22,3.37,3.37,3.13,3.18,44423,0
2016-03-23,3.18,3.18,2.95,3.01,74052,0
2016-03-24,2.99,3.0452,2.95,2.97,31168,0
2016-03-28,3,3.11,2.95,3.06,54230,0
2016-03-29,3.02,3.11,2.92,3.06,107563,0
2016-03-30,3.1,3.21,2.7058,2.79,206020,0
2016-03-31,2.69,2.9997,2.5875,2.76,326772,0
2016-04-01,2.74,2.802,2.6004,2.71,139370,0
2016-04-04,2.79,2.939,2.735,2.74,89302,0
2016-04-05,2.87,2.96,2.7,2.72,95774,0
2016-04-06,2.73,2.8899,2.7101,2.84,529489,0
2016-04-07,2.85,3.3,2.85,3.16,267068,0
2016-04-08,3.14,3.55,3.1001,3.18,140004,0
2016-04-11,3.14,3.295,3.1,3.14,55681,0
2016-04-12,3.24,3.28,3.1201,3.185,73471,0
2016-04-13,3.2,3.32,3.138,3.24,121151,0
2016-04-14,3.2,3.57,3.16,3.51,184946,0
2016-04-15,3.51,3.75,3.4587,3.69,71153,0
2016-04-18,3.65,3.79,3.37,3.75,311256,0
2016-04-19,3.75,3.818,3.7,3.76,85940,0
2016-04-20,3.81,3.81,3.66,3.68,70943,0
2016-04-21,3.68,3.745,3.64,3.73,30132,0
2016-04-22,3.76,3.92,3.65,3.88,64484,0
2016-04-25,3.85,3.86,3.75,3.77,103700,0
2016-04-26,3.75,3.79,3.47,3.52,57791,0
2016-04-27,3.48,3.5,3.31,3.44,63869,0
2016-04-28,3.43,3.57,3.3901,3.4,24871,0
2016-04-29,3.43,3.63,3.34,3.39,27628,0
2016-05-02,3.41,3.41,3.26,3.27,29914,0
2016-05-03,3.27,3.48,3.16,3.24,21744,0
2016-05-04,3.26,3.4,3.06,3.06,85357,0
2016-05-05,3.09,3.1456,3.06,3.1,16842,0
2016-05-06,3.21,3.21,3.02,3.03,115724,0
2016-05-09,3.1,3.29,3.0201,3.23,37163,0
2016-05-10,3.26,3.33,3,3.13,62976,0
2016-05-11,3.09,3.3799,3,3,61034,0
2016-05-12,3.04,3.04,2.85,2.86,55918,0
2016-05-13,2.85,2.91,2.8,2.87,59989,0
2016-05-16,2.89,2.96,2.845,2.915,43556,0
2016-05-17,2.99,3.05,2.89,2.99,81241,0
2016-05-18,2.9899,3,2.908,2.92,21704,0
2016-05-19,2.9,2.98,2.86,2.88,34622,0
2016-05-20,2.91,2.97,2.81,2.84,22923,0
2016-05-23,2.84,2.95,2.8101,2.85,40900,0
2016-05-24,2.83,2.9,2.78,2.78,59697,0
2016-05-25,2.8,2.8,2.69,2.7,75818,0
2016-05-26,2.75,2.89,2.69,2.82,30994,0
2016-05-27,2.83,3.15,2.8167,3.15,123145,0
2016-05-31,3.17,3.5,3.17,3.28,135842,0
2016-06-01,3.28,3.455,3.12,3.15,54526,0
2016-06-02,3.6,6.08,3.53,3.61,8704076,0
2016-06-03,3.81,4.03,3.6,3.93,1725095,0
2016-06-06,3.97,4.1099,3.76,3.96,488041,0
2016-06-07,4.03,4.49,3.8,4.29,823633,0
2016-06-08,4.29,4.3999,4.17,4.25,289933,0
2016-06-09,4.27,4.323,4.1,4.13,170508,0
2016-06-10,4.15,4.15,3.81,3.85,187113,0
2016-06-13,3.82,3.98,3.72,3.795,214437,0
2016-06-14,4.52,4.9,4.04,4.11,2376701,0
2016-06-15,4.3,4.89,4.27,4.84,855702,0
2016-06-16,4.85,5.37,4.535,4.74,1087352,0
2016-06-17,4.85,4.85,4.55,4.7,246931,0
2016-06-20,4.7,4.85,4.35,4.44,306741,0
2016-06-21,4.43,4.57,4.14,4.43,257960,0
2016-06-22,4.4,4.45,4.16,4.18,167544,0
2016-06-23,4.18,4.4899,3.94,3.99,264108,0
2016-06-24,3.85,3.99,3.71,3.85,217317,0
2016-06-27,3.8,3.97,3.57,3.6,151320,0
2016-06-28,3.6,3.8167,3.6,3.74,80173,0
2016-06-29,3.75,3.98,3.69,3.77,132106,0
2016-06-30,3.81,3.98,3.71,3.79,126423,0
2016-07-01,3.79,4,3.79,3.98,75188,0
2016-07-05,4.01,4.13,3.81,4.09,215847,0
2016-07-06,4.1,4.1,3.91,4.01,97866,0
2016-07-07,4.04,4.05,3.84,3.89,58708,0
2016-07-08,3.9,3.94,3.7601,3.84,117345,0
2016-07-11,3.84,3.97,3.78,3.87,94000,0
2016-07-12,3.9,3.93,3.675,3.74,217905,0
2016-07-13,3.94,3.94,3.67,3.69,165209,0
2016-07-14,3.69,3.86,3.6,3.63,273821,0
2016-07-15,3.6,3.69,3.36,3.57,184212,0
2016-07-18,3.48,3.76,3.44,3.7,167721,0
2016-07-19,3.71,3.75,3.53,3.53,103744,0
2016-07-20,3.5,3.9,3.5,3.87,230206,0
2016-07-21,3.9,3.9,3.7201,3.82,159969,0
2016-07-22,3.89,3.95,3.77,3.93,99886,0
2016-07-25,3.95,3.95,3.7,3.75,120969,0
2016-07-26,3.75,3.88,3.75,3.81,70162,0
2016-07-27,3.87,4.01,3.82,3.99,202364,0
2016-07-28,4.02,4.02,3.87,3.92,40124,0
2016-07-29,4,4,3.87,3.93,51326,0
2016-08-01,3.95,3.95,3.56,3.64,194860,0
2016-08-02,3.62,3.761,3.55,3.63,81737,0
2016-08-03,3.6,3.89,3.6,3.78,154941,0
2016-08-04,3.76,3.94,3.755,3.9,122931,0
2016-08-05,3.9,3.96,3.83,3.88,59213,0
2016-08-08,3.94,4.02,3.9,3.98,101965,0
2016-08-09,3.91,3.95,3.85,3.93,79194,0
2016-08-10,3.93,3.93,3.7001,3.78,74965,0
2016-08-11,3.78,3.92,3.75,3.9,66963,0
2016-08-12,3.92,3.92,3.65,3.7,130550,0
2016-08-15,3.72,3.85,3.7,3.79,60441,0
2016-08-16,3.76,3.95,3.76,3.86,62127,0
2016-08-17,3.89,3.8994,3.7501,3.82,97412,0
2016-08-18,3.85,3.91,3.81,3.85,77976,0
2016-08-19,3.79,3.79,3.7,3.75,46216,0
2016-08-22,3.76,3.82,3.75,3.81,43420,0
2016-08-23,3.79,3.89,3.73,3.83,59449,0
2016-08-24,3.8,3.9,3.75,3.75,64627,0
2016-08-25,3.75,3.82,3.72,3.78,43456,0
2016-08-26,3.81,3.81,3.7,3.72,26105,0
2016-08-29,3.74,3.9,3.7101,3.9,60144,0
2016-08-30,3.88,3.9,3.83,3.84,13266,0
2016-08-31,3.81,3.87,3.75,3.77,18817,0
2016-09-01,3.8,4.22,3.77,3.99,378461,0
2016-09-02,4.07,4.33,4.02,4.25,271719,0
2016-09-06,4.32,4.5,4.15,4.41,201498,0
2016-09-07,4.42,4.48,4.25,4.35,137375,0
2016-09-08,4.38,4.69,4.33,4.5,397245,0
2016-09-09,4.57,4.62,4.215,4.42,342072,0
2016-09-12,4.39,4.49,4.22,4.49,112829,0
2016-09-13,4.47,4.54,4.25,4.37,163823,0
2016-09-14,4.34,4.5195,4.25,4.4,93636,0
2016-09-15,4.38,4.51,4.33,4.4,147877,0
2016-09-16,4.35,4.43,4.11,4.22,242059,0
2016-09-19,4.25,4.37,4.01,4.05,149120,0
2016-09-20,4.07,4.24,4.02,4.2,154152,0
2016-09-21,4.19,4.228,4.07,4.16,86762,0
2016-09-22,4.18,4.4,4.18,4.34,92703,0
2016-09-23,4.34,4.437,4.271,4.34,55217,0
2016-09-26,4.28,4.36,4.26,4.3,42506,0
2016-09-27,4.3,4.4242,4.26,4.34,156396,0
2016-09-28,4.32,4.45,4.3,4.41,151849,0
2016-09-29,4.38,4.57,4.37,4.55,154553,0
2016-09-30,4.54,5.22,4.46,4.79,701686,0
2016-10-03,4.86,5.019,4.68,4.96,189351,0
2016-10-04,4.99,5.1999,4.9,4.95,161439,0
2016-10-05,5,5.2,4.86,4.92,226016,0
2016-10-06,4.88,4.96,4.75,4.92,120861,0
2016-10-07,4.94,4.95,4.8,4.87,65059,0
2016-10-10,4.85,5.32,4.8128,5.2,247633,0
2016-10-11,5.17,5.17,4.94,5.03,125170,0
2016-10-12,5.03,5.1799,4.81,4.92,140975,0
2016-10-13,4.87,5.19,4.8385,4.92,325473,0
2016-10-14,4.97,5.13,4.85,4.93,296094,0
2016-10-17,4.91,5.36,4.8719,5.15,432615,0
2016-10-18,5.16,5.25,5.0501,5.13,142754,0
2016-10-19,5.11,5.5,5.0514,5.14,271614,0
2016-10-20,5.14,5.32,5.1,5.2,107962,0
2016-10-21,5.18,5.5,5.18,5.49,234681,0
2016-10-24,5.47,5.6492,5.2,5.31,170426,0
2016-10-25,5.49,5.8,5.32,5.54,398620,0
2016-10-26,5.56,5.82,5.5072,5.73,396271,0
2016-10-27,5.79,5.81,4.9,4.98,629015,0
2016-10-28,5,5.02,4.36,4.5,656840,0
2016-10-31,4.68,4.799,4.53,4.59,242004,0
2016-11-01,4.73,4.73,4.37,4.49,330977,0
2016-11-02,4.62,4.64,4.19,4.19,147480,0
2016-11-03,4.18,4.23,3.68,3.77,410864,0
2016-11-04,3.75,4.15,3.75,3.99,135561,0
2016-11-07,4.02,4.27,4.02,4.24,93478,0
2016-11-08,4.61,4.7099,4.26,4.31,234543,0
2016-11-09,4.34,4.54,4.3,4.4,346901,0
2016-11-10,4.45,4.54,4.26,4.48,181382,0
2016-11-11,4.46,4.9399,4.26,4.87,345811,0
2016-11-14,4.91,5.11,4.91,5.08,222998,0
2016-11-15,5.1,5.41,4.92,5.34,256671,0
2016-11-16,5.3,5.56,5.19,5.31,457916,0
2016-11-17,5.29,5.318,4.87,4.95,273066,0
2016-11-18,4.98,5.0676,4.8,4.86,244049,0
2016-11-21,4.89,4.95,4.67,4.87,123207,0
2016-11-22,4.89,4.9,4.73,4.84,89847,0
2016-11-23,4.89,5.16,4.84,4.93,331083,0
2016-11-25,4.95,5.17,4.8838,5.1,68329,0
2016-11-28,5.25,5.35,4.97,5.08,1160347,0
2016-11-29,5.07,5.3872,4.97,5.36,377216,0
2016-11-30,5.39,6.08,5.37,5.71,955464,0
2016-12-01,5.75,6.13,5.51,5.88,770495,0
2016-12-02,5.94,6.09,5.4,5.62,997410,0
2016-12-05,5.61,5.79,5.331,5.47,398519,0
2016-12-06,5.45,5.5,4.98,5.11,804784,0
2016-12-07,5.1,5.3,4.86,5.03,586742,0
2016-12-08,5,5.135,4.82,5.03,1042892,0
2016-12-09,5.08,5.53,5.0799,5.24,297719,0
2016-12-12,7.55,13.5,7.21,13.03,53086429,0
2016-12-13,14.42,16.2,12.88,14.83,39425191,0
2016-12-14,14.3,15.29,13.76,14.28,11541466,0
2016-12-15,14.09,14.79,13.65,14,2414548,0
2016-12-16,13.97,14.23,12.92,13.17,2077041,0
2016-12-19,13.2,14.04,13.01,13.31,1928025,0
2016-12-20,13.31,13.6779,12.8,13.21,1165288,0
2016-12-21,13.07,13.2,12.11,12.44,1356817,0
2016-12-22,12.51,13.19,12.161,13.15,1187602,0
2016-12-23,13.03,13.42,12.72,13.01,980853,0
2016-12-27,13,14.15,12.9704,14.03,2025854,0
2016-12-28,14.01,14.0175,12.93,13.35,1685488,0
2016-12-29,13.23,13.7,13.15,13.3,788980,0
2016-12-30,13.12,13.4,12.73,13.02,965833,0
2017-01-03,13.25,13.3035,12.33,13,827923,0
2017-01-04,13.65,15,13.26,14.88,2856856,0
2017-01-05,14.68,15.42,14.28,14.7,1416802,0
2017-01-06,14.69,15.48,14.68,15.33,1166462,0
2017-01-09,15.35,15.67,14.885,14.99,740009,0
2017-01-10,14.95,15.6,14.606,15.46,1027880,0
2017-01-11,16.54,16.6,14.91,16.19,2384477,0
2017-01-12,15.79,16.19,15.09,15.81,1269037,0
2017-01-13,15.83,18.26,15.82,17.96,2252881,0
2017-01-17,17.55,17.8,16.77,17.48,1316013,0
2017-01-18,17.38,17.93,16.77,17.78,681372,0
2017-01-19,17.83,18.94,17.55,18.84,1204422,0
2017-01-20,18.6,18.8,17.21,17.55,1237237,0
2017-01-23,18.2,18.34,17.23,17.33,1177464,0
2017-01-24,17.28,17.49,16.48,17.18,807550,0
2017-01-25,17.33,17.374,16.53,16.92,705892,0
2017-01-26,16.78,17.39,16.71,16.86,534018,0
2017-01-27,16.82,16.82,15.4,15.75,1220926,0
2017-01-30,15.7,16.19,15.14,15.46,517346,0
2017-01-31,15.44,16.267,15.09,16.15,675326,0
2017-02-01,16.4,16.89,15.9169,16.83,576294,0
2017-02-02,16.7,17.1,16.28,16.95,554907,0
2017-02-03,17.06,17.38,16.565,17.33,550357,0
2017-02-06,17.37,17.49,17.136,17.46,354960,0
2017-02-07,18.03,19.25,17.9,18.85,1846965,0
2017-02-08,18.86,20.1999,18.4052,19.72,2023514,0
2017-02-09,19.87,20.64,19.22,20.38,1324264,0
2017-02-10,20.34,21.45,19.71,20.84,1100685,0
2017-02-13,20.9,21.83,20.7,21.51,989378,0
2017-02-14,21.39,21.7199,21,21.66,848449,0
2017-02-15,21.56,21.95,21.3203,21.72,671868,0
2017-02-16,21.67,22.345,20.9,22,783337,0
2017-02-17,21.94,22.74,21.61,22.68,681593,0
2017-02-21,22.76,23.27,21.256,22.55,1210291,0
2017-02-22,22.38,24.08,22.23,23.62,1114718,0
2017-02-23,23.69,23.7898,22.141,23.11,1044422,0
2017-02-24,23.05,24.18,22.9701,23.65,992561,0
2017-02-27,23.47,24.1,23.2,23.68,615817,0
2017-02-28,23.58,23.78,23.09,23.45,643666,0
2017-03-01,24.02,24.09,23.3,23.81,1375490,0
2017-03-02,24.04,26.29,24.01,25.28,1332226,0
2017-03-03,25.55,26.25,24.98,25.54,629105,0
2017-03-06,25.69,25.89,24.9,24.99,702846,0
2017-03-07,24.9,25.6,24.52,25.05,608433,0
2017-03-08,25.02,26.24,24.8801,25.94,840672,0
2017-03-09,26.09,27.19,25.57,26.7,1207684,0
2017-03-10,26.97,27.28,26.35,27.01,866270,0
2017-03-13,27.299,27.79,26.25,26.79,1132540,0
2017-03-14,26.58,26.703,24.2,25.25,1199278,0
2017-03-15,23.31,24.68,22.2,22.4,4840644,0
2017-03-16,22.4,23.6,22.3996,23.07,1178972,0
2017-03-17,23.27,23.5899,22.0601,22.39,1543505,0
2017-03-20,22.2,23.31,22.06,22.64,739949,0
2017-03-21,21.78,22.4,19.76,20.04,1633886,0
2017-03-22,20.13,20.965,20.0701,20.29,702516,0
2017-03-23,20.35,20.65,19.93,20.3,587289,0
2017-03-24,20.27,21.04,19.989,20.88,442150,0
2017-03-27,20.5,21.96,20.13,21.78,545698,0
2017-03-28,21.78,24.46,21.51,23.9,2047231,0
2017-03-29,23.8,26.96,23.8,25.69,2210996,0
2017-03-30,25.15,26.34,24.51,25.11,931666,0
2017-03-31,24.91,25.6,24.23,25.23,629449,0
2017-04-03,25.16,25.28,23.88,24.9,608525,0
2017-04-04,24.83,25.7199,24.29,24.33,641757,0
2017-04-05,24.42,25.0427,23.43,23.81,520766,0
2017-04-06,23.81,24.0882,23.17,23.44,531818,0
2017-04-07,23.35,23.66,22.09,22.48,701441,0
2017-04-10,22.44,23,21.41,21.42,720655,0
2017-04-11,21.19,21.9,20.57,21.82,668597,0
2017-04-12,21.57,22.1399,20.67,20.73,734389,0
2017-04-13,20.75,21.9364,20.6101,20.94,706677,0
2017-04-17,20.96,21.35,20.75,21.2,385317,0
2017-04-18,21.1,21.35,20.79,21.21,361555,0
2017-04-19,20.85,22.79,20.85,22.17,718352,0
2017-04-20,22.4,22.66,21.785,22.29,427922,0
2017-04-21,22.02,22.455,21.95,22.08,316693,0
2017-04-24,23,23.3212,21.75,22.1,574505,0
2017-04-25,22.22,23.23,22.13,22.99,381253,0
2017-04-26,22.99,24.14,22.6737,24,418794,0
2017-04-27,23.98,24.38,23.21,24.23,466407,0
2017-04-28,24.44,24.76,23.87,24.08,282790,0
2017-05-01,24.27,25.73,24,25.61,719702,0
2017-05-02,25.81,25.84,23,23.31,782394,0
2017-05-03,23.2,25.04,23.19,24.57,707576,0
2017-05-04,24.69,25.22,24.31,24.99,606130,0
2017-05-05,26,26,23.724,24.1,670391,0
2017-05-08,24.09,24.24,23.47,23.49,437368,0
2017-05-09,22.9,24.42,22.26,22.84,940322,0
2017-05-10,22.76,22.9535,21.59,22.55,521102,0
2017-05-11,22.44,24.23,22.11,23.55,491427,0
2017-05-12,23.46,24.2,23.2,24.02,265272,0
2017-05-15,24.1,24.219,23.13,23.77,358166,0
2017-05-16,23.86,25.79,23.27,25.33,526465,0
2017-05-17,24.75,27.49,24.19,24.26,1562704,0
2017-05-18,24.34,25.95,24.171,25.48,615916,0
2017-05-19,25.47,26.35,24.57,24.71,434248,0
2017-05-22,24.89,25.38,23.79,25.18,357394,0
2017-05-23,25.34,26.42,24.88,26.08,451030,0
2017-05-24,26.3,26.5,23.47,23.65,1230238,0
2017-05-25,22.8,22.98,21.9,22.08,4165225,0
2017-05-26,22.02,22.33,21.43,21.66,781428,0
2017-05-30,21.64,22,19.8151,20.24,1412440,0
2017-05-31,20.37,20.68,19.5,20.18,1372383,0
2017-06-01,20.31,21.34,20.2406,21.28,732012,0
2017-06-02,21.31,22.22,21.27,21.94,1163500,0
2017-06-05,22,22.3874,21.223,22.2,838045,0
2017-06-06,22.2,22.8486,22.11,22.55,485351,0
2017-06-07,22.55,22.95,22.05,22.47,504602,0
2017-06-08,22.5,23.04,22.07,22.78,402675,0
2017-06-09,22.96,22.98,21.58,21.98,439903,0
2017-06-12,21.53,21.78,20.6,21.06,940747,0
2017-06-13,21.33,22.35,20.81,22.04,638782,0
2017-06-14,22.04,22.42,21.51,22.11,443080,0
2017-06-15,22.56,22.56,21.26,21.58,415152,0
2017-06-16,21.29,22.06,20.29,21.57,3794860,0
2017-06-19,21.98,22.5325,21.85,22.2,652320,0
2017-06-20,22.15,22.76,22.06,22.41,597620,0
2017-06-21,22.4,23.58,22.0731,23.4,695945,0
2017-06-22,23.4,23.74,22.2601,22.49,861873,0
2017-06-23,22.46,22.5613,21.46,22.35,4245628,0
2017-06-26,22.3,22.95,21.6,22.55,540104,0
2017-06-27,22.51,22.91,21.32,21.48,599681,0
2017-06-28,21.72,22.58,21.25,22.53,517946,0
2017-06-29,22.47,22.4753,21.6,21.89,467342,0
2017-06-30,21.82,22.01,21.1,21.73,583310,0
2017-07-03,22.01,23.09,21.56,22.57,451681,0
2017-07-05,22.5,23.25,22.34,23.16,606755,0
2017-07-06,23.01,23.4089,22.64,22.91,447359,0
2017-07-07,23.11,23.82,22.95,23.8,617264,0
2017-07-10,23.8,23.97,23.3,23.5,394933,0
2017-07-11,23.51,23.905,22.55,22.93,516347,0
2017-07-12,23.1,24.98,23.06,24.9,1171582,0
2017-07-13,25.04,25.22,23.93,24.83,738164,0
2017-07-14,24.89,24.9,24.15,24.19,365526,0
2017-07-17,24.1,24.75,23.9357,24.04,288810,0
2017-07-18,23.95,24.143,23.27,23.4,315526,0
2017-07-19,23.16,23.7455,22.68,22.78,441194,0
2017-07-20,22.78,23.03,22.21,22.31,415779,0
2017-07-21,22.31,22.31,21.5,21.895,762922,0
2017-07-24,21.9,22.05,21.25,21.95,737305,0
2017-07-25,22.04,22.2752,19.75,19.9,2007407,0
2017-07-26,19.9,20.7,19.21,19.93,921766,0
2017-07-27,20.02,20.5,18.85,19.22,893215,0
2017-07-28,19.15,19.7,19.07,19.69,388528,0
2017-07-31,19.8,19.85,18.73,19.02,485600,0
2017-08-01,19.16,19.16,18.21,18.3,444844,0
2017-08-02,18.34,18.6,17.76,18.18,644106,0
2017-08-03,18.24,18.52,17.79,18.24,420165,0
2017-08-04,17.86,18.14,16.98,17.71,1038151,0
2017-08-07,17.65,19.37,17.25,18.97,771905,0
2017-08-08,18.97,19.27,18.47,18.73,380980,0
2017-08-09,18.61,18.869,18.05,18.15,431522,0
2017-08-10,18.02,18.15,16.66,16.69,830298,0
2017-08-11,16.76,17.1,16.4,16.65,638847,0
2017-08-14,16.77,16.8,16,16.32,855120,0
2017-08-15,16.5,17.49,16.02,17.37,773656,0
2017-08-16,17.36,18.51,17.25,18.16,702205,0
2017-08-17,17.99,18.239,17.81,17.89,782705,0
2017-08-18,17.8,18.29,17.53,18.22,910360,0
2017-08-21,18.15,18.52,17.77,18.48,480185,0
2017-08-22,18.49,18.88,18.06,18.87,524747,0
2017-08-23,18.8,19.37,18.77,18.78,759141,0
2017-08-24,18.85,19.54,18.531,19.49,617292,0
2017-08-25,19.65,19.65,19.01,19.1,327939,0
2017-08-28,19.38,19.74,19.25,19.74,593259,0
2017-08-29,19.49,19.58,18.33,18.81,647044,0
2017-08-30,18.83,19.14,17.88,18.02,767880,0
2017-08-31,18.13,18.82,17.92,18.74,653764,0
2017-09-01,18.81,18.95,18.2,18.6,344912,0
2017-09-05,18.55,18.81,18.25,18.46,347073,0
2017-09-06,18.6,18.6982,18.08,18.38,316857,0
2017-09-07,18.65,18.71,17.35,17.39,1084938,0
2017-09-08,17.39,17.78,16.96,17.5,404765,0
2017-09-11,17.54,17.64,16.44,16.7,786248,0
2017-09-12,16.92,16.92,15.75,15.9,932390,0
2017-09-13,15.81,16.4075,15.53,16.27,597050,0
2017-09-14,16.23,16.51,16.05,16.36,528528,0
2017-09-15,16.35,16.63,15.67,16.49,1400448,0
2017-09-18,16.45,17.18,16.4,16.5,697479,0
2017-09-19,16.4,16.54,15.83,16.18,448632,0
2017-09-20,16.14,16.59,15.96,16.18,490404,0
2017-09-21,16.19,16.223,15.71,15.74,556580,0
2017-09-22,15.67,16.32,15.16,15.84,619412,0
2017-09-25,15.85,16.3,15.65,16.04,503977,0
2017-09-26,16,16.39,15.83,16.05,417213,0
2017-09-27,16.2,16.24,15.52,15.54,629642,0
2017-09-28,15.95,16.4862,15.81,16.27,731053,0
2017-09-29,16.38,16.4,15.72,15.95,607887,0
2017-10-02,16,16.4,15.46,15.5,1026649,0
2017-10-03,15.55,15.7,15.26,15.5,685051,0
2017-10-04,15.51,15.5961,15.13,15.43,427941,0
2017-10-05,15.5,16.09,15.31,15.87,695924,0
2017-10-06,15.77,16.04,15.25,15.26,504146,0
2017-10-09,15,15.28,13.86,13.88,1655104,0
2017-10-10,13.92,14.11,13.05,14.05,1484467,0
2017-10-11,14,14.24,13.48,13.95,1078209,0
2017-10-12,13.93,13.93,13.28,13.39,845993,0
2017-10-13,13.43,13.49,13.11,13.25,413527,0
2017-10-16,13.21,13.77,13.114,13.52,536594,0
2017-10-17,13.49,13.885,13.4,13.57,811177,0
2017-10-18,13.82,13.82,13.3501,13.48,519088,0
2017-10-19,13.52,14.5,13.52,14.33,1143837,0
2017-10-20,14.5,14.58,13.74,13.88,1142210,0
2017-10-23,13.87,13.93,13.35,13.35,835623,0
2017-10-24,13.58,13.75,13.27,13.55,824080,0
2017-10-25,13.45,13.7599,12.54,13.21,1216304,0
2017-10-26,13.55,13.55,12.321,12.46,1213400,0
2017-10-27,12.35,13.73,12.25,13.63,1031966,0
2017-10-30,13.77,13.77,12.3199,12.49,1187969,0
2017-10-31,12.49,12.95,12.49,12.72,467528,0
2017-11-01,12.84,12.9565,12.36,12.71,673207,0
2017-11-02,12.87,13.05,12.67,13,480011,0
2017-11-03,12.95,14.17,12.86,14.04,963941,0
2017-11-06,13.89,14.35,13.84,13.93,546100,0
2017-11-07,13.84,13.8618,13.32,13.61,531396,0
2017-11-08,13.65,14.19,13.51,14.02,587776,0
2017-11-09,13.45,14.85,13.45,14.65,1084617,0
2017-11-10,14.68,14.69,13.16,13.29,1086727,0
