Date,Open,High,Low,Close,Volume,OpenInt
2014-06-25,7,8.95,6.67,8.75,4159688,0
2014-06-26,9,11.07,8.8,10.01,1412940,0
2014-06-27,10.25,10.68,9.96,10.5,395451,0
2014-06-30,10,10.96,9.75,10.01,183753,0
2014-07-01,9.9,10.39,9.49,9.75,204757,0
2014-07-02,9.75,9.77,8.32,9.14,618200,0
2014-07-03,9.05,9.1,8.8,9.07,29254,0
2014-07-07,9.1,9.1,8.45,8.75,102852,0
2014-07-08,8.6,9.02,8.45,9,96134,0
2014-07-09,9,9.15,8.72,9.05,25119,0
2014-07-10,8.64,9.04,8.5,8.69,88287,0
2014-07-11,8.6,9.33,8.6,9.29,79666,0
2014-07-14,9.24,10,9.24,9.83,75881,0
2014-07-15,9.68,9.95,9.38,9.49,170108,0
2014-07-16,9.52,9.95,9.5,9.65,216110,0
2014-07-17,9.45,9.92,9.22,9.58,31567,0
2014-07-18,9.48,9.74,9.25,9.55,95656,0
2014-07-21,9.71,9.745,9.02,9.35,105663,0
2014-07-22,9.11,10.1,9.11,9.5,264099,0
2014-07-23,9.35,9.62,9.05,9.14,112137,0
2014-07-24,9.2,9.94,9.05,9.22,116461,0
2014-07-25,9.05,9.23,8.92,8.98,131859,0
2014-07-28,9.05,9.086,8.9,8.97,46172,0
2014-07-29,9.04,9.26,8.92,9.12,82988,0
2014-07-30,8.99,9.5,8.92,9.04,83609,0
2014-07-31,8.92,9.2,8.76,8.88,30175,0
2014-08-01,8.76,9.39,8.76,8.84,38302,0
2014-08-04,8.97,9.148,8.77,8.83,24405,0
2014-08-05,8.75,8.93,8.71,8.75,39095,0
2014-08-06,9.37,9.75,9.02,9.44,210897,0
2014-08-07,9.68,9.68,9.049,9.45,165280,0
2014-08-08,9.45,10.4,9.45,10,194824,0
2014-08-11,10.03,10.54,9.99,10,191139,0
2014-08-12,10.11,10.3,9.8,10.2,92726,0
2014-08-13,9.8,10.153,9.585,10.15,197810,0
2014-08-14,10.15,10.238,10.01,10.13,47892,0
2014-08-15,10.37,10.4,10,10.15,158962,0
2014-08-18,10.14,10.16,9.95,10.02,42739,0
2014-08-19,9.96,10.05,9.76,10.01,101211,0
2014-08-20,10.05,10.3,9.8,10.08,64044,0
2014-08-21,10.03,10.34,9.844,10.07,41518,0
2014-08-22,10,10.4,10,10.12,64349,0
2014-08-25,10.15,11.69,10.06,11.46,183506,0
2014-08-26,11.56,12.18,11.27,11.5,154749,0
2014-08-27,11.5,11.9,11.333,11.36,107785,0
2014-08-28,11.41,11.72,11.39,11.58,50637,0
2014-08-29,11.55,12.26,11.55,12.09,155016,0
2014-09-02,12.11,12.249,11.81,12,115374,0
2014-09-03,12,12,11.82,11.99,57226,0
2014-09-04,12,12,11.81,11.86,75949,0
2014-09-05,11.81,12,11.57,11.92,151962,0
2014-09-08,11.94,12.1,11.802,11.91,85638,0
2014-09-09,11.81,12.1,11.81,11.97,50760,0
2014-09-10,11.99,12.522,11.86,12.23,198676,0
2014-09-11,12.49,12.49,12,12.14,79596,0
2014-09-12,12,12.25,11.87,11.91,75353,0
2014-09-15,12,12.5,11.95,12.19,110219,0
2014-09-16,12.31,12.43,12,12.18,182281,0
2014-09-17,12.2,12.29,11.99,11.99,71271,0
2014-09-18,12.2,12.2,11.82,11.96,51362,0
2014-09-19,12.14,12.14,11,11.28,291050,0
2014-09-22,11.32,11.43,10.51,10.95,106104,0
2014-09-23,10.95,11.65,10.863,11.49,66642,0
2014-09-24,11.46,12.05,11.31,12,105112,0
2014-09-25,11.74,12.18,11.52,12,106897,0
2014-09-26,12.08,12.08,11.68,11.83,102865,0
2014-09-29,11.85,12.02,11.48,11.96,139871,0
2014-09-30,12,12,11.55,11.65,1106723,0
2014-10-01,11.65,11.67,11.05,11.12,156829,0
2014-10-02,11.18,11.42,11.02,11.15,69417,0
2014-10-03,11.4,11.628,11.18,11.41,74279,0
2014-10-06,11.4,11.63,11.155,11.35,56399,0
2014-10-07,11.29,11.35,10.9,10.91,72822,0
2014-10-08,10.95,11.095,10.61,11,123576,0
2014-10-09,11.21,11.22,10.87,11.02,89444,0
2014-10-10,10.97,11.22,10.75,10.94,58475,0
2014-10-13,10.92,11.1,10.594,11.03,60013,0
2014-10-14,11.17,11.17,10.81,10.99,64272,0
2014-10-15,10.87,10.93,10.13,10.49,136727,0
2014-10-16,10.32,11.11,10.32,10.97,74475,0
2014-10-17,11,11,10.34,10.39,80820,0
2014-10-20,10.4,10.86,10.2,10.31,74943,0
2014-10-21,10.37,10.59,10.12,10.22,55042,0
2014-10-22,10.25,10.276,10,10.17,65409,0
2014-10-23,10.22,10.22,10,10.09,53961,0
2014-10-24,10.11,10.18,10,10.07,42125,0
2014-10-27,10.06,10.263,10,10.14,105517,0
2014-10-28,10.15,10.54,10,10.21,96243,0
2014-10-29,10.18,10.73,9.88,9.96,113381,0
2014-10-30,9.97,10.2,9.86,9.94,38104,0
2014-10-31,10.08,10.279,9.92,10.14,63587,0
2014-11-03,10.2,10.44,9.98,10,58697,0
2014-11-04,9.86,10.18,9.86,10,27228,0
2014-11-05,9.95,10.26,9.8,9.95,86508,0
2014-11-06,9.92,10.4,9.92,10.17,51337,0
2014-11-07,10.12,10.27,9.9,10.09,30073,0
2014-11-10,10.01,10.24,9.97,10.03,76094,0
2014-11-11,10,10.03,9.76,9.93,216841,0
2014-11-12,9.9,10.185,9.83,10.05,120464,0
2014-11-13,11.77,11.77,10.36,10.63,293272,0
2014-11-14,10.81,10.81,10.17,10.25,62351,0
2014-11-17,10.28,10.49,10.22,10.32,123497,0
2014-11-18,10.31,10.4,9.88,10.37,150905,0
2014-11-19,10.49,10.49,10.14,10.21,58577,0
2014-11-20,10.17,10.48,10.13,10.48,52136,0
2014-11-21,10.58,10.71,10.4,10.56,64186,0
2014-11-24,10.55,10.77,10.51,10.6,24383,0
2014-11-25,10.58,10.719,10.455,10.62,72859,0
2014-11-26,10.6,10.702,10.421,10.61,80901,0
2014-11-28,10.67,10.74,10.43,10.43,37645,0
2014-12-01,10.39,10.9,10.39,10.88,89495,0
2014-12-02,10.83,11.69,10.8,11,330621,0
2014-12-03,11,11.57,10.93,11.43,130811,0
2014-12-04,11.37,11.99,11.326,11.84,116974,0
2014-12-05,11.77,12.2,11.515,12.13,120936,0
2014-12-08,12.15,12.46,11.77,12.39,147531,0
2014-12-09,12.25,12.32,11.98,12.03,326081,0
2014-12-10,11.98,12.06,11.77,11.91,123348,0
2014-12-11,11.9,11.99,11.63,11.71,87916,0
2014-12-12,11.59,12.08,11.59,11.73,158590,0
2014-12-15,11.64,11.86,10.753,11.03,269046,0
2014-12-16,10.89,11.65,10.87,11.28,143687,0
2014-12-17,11.25,11.97,11.25,11.94,149648,0
2014-12-18,12,12,11.665,11.9,191365,0
2014-12-19,11.86,12.15,11.61,12.04,1255448,0
2014-12-22,12.09,12.4,11.84,12.2,199584,0
2014-12-23,12.18,12.21,11.8,11.83,110915,0
2014-12-24,11.75,11.94,11.61,11.74,73497,0
2014-12-26,11.75,11.98,11.385,11.84,127286,0
2014-12-29,11.84,11.86,11.545,11.72,61151,0
2014-12-30,11.64,11.75,11.431,11.51,66037,0
2014-12-31,11.58,11.79,11.51,11.61,100536,0
2015-01-02,11.67,11.87,11.5,11.84,127095,0
2015-01-05,11.75,12.18,11.75,11.83,226362,0
2015-01-06,11.91,12.06,11.42,11.81,194681,0
2015-01-07,11.87,12.885,11.85,12.78,474494,0
2015-01-08,12.85,12.85,12.16,12.25,265591,0
2015-01-09,12.32,12.32,11.88,11.98,175450,0
2015-01-12,12.03,12.23,11.5,12,198019,0
2015-01-13,12.05,12.1,11.65,11.85,132147,0
2015-01-14,11.74,12.02,11.72,11.99,79106,0
2015-01-15,11.96,11.99,11.28,11.31,163553,0
2015-01-16,11.2,12,11.12,11.92,164966,0
2015-01-20,11.9,11.95,11.51,11.9,86762,0
2015-01-21,11.65,11.81,11.603,11.7,144416,0
2015-01-22,11.7,11.81,11.51,11.73,132269,0
2015-01-23,11.65,11.82,11.6,11.77,156166,0
2015-01-26,12.01,12.59,11.74,12.24,172144,0
2015-01-27,12.21,12.65,12.21,12.47,149444,0
2015-01-28,12.44,12.46,12.08,12.23,75855,0
2015-01-29,12.22,12.525,12.07,12.51,36602,0
2015-01-30,12.42,12.6,12.04,12.13,206817,0
2015-02-02,12.11,12.54,12.11,12.49,194127,0
2015-02-03,12.51,12.62,12.1,12.37,135641,0
2015-02-04,12.26,12.849,12.18,12.8,324849,0
2015-02-05,12.88,12.97,12.785,12.9,138445,0
2015-02-06,12.69,12.98,12.56,12.75,193725,0
2015-02-09,12.63,13.3,12.63,13.03,243739,0
2015-02-10,13.04,13.19,12.86,12.98,147965,0
2015-02-11,12.83,13.06,12.71,12.9,77069,0
2015-02-12,12.91,12.94,12.51,12.74,97132,0
2015-02-13,12.7,12.9,12.52,12.76,83486,0
2015-02-17,12.68,12.95,12.65,12.83,113693,0
2015-02-18,12.8,12.84,12.56,12.74,70457,0
2015-02-19,12.81,12.95,12.72,12.86,128096,0
2015-02-20,12.8,12.88,12.7,12.85,87892,0
2015-02-23,12.8,13.95,12.75,13.55,461649,0
2015-02-24,13.55,13.74,13.38,13.6,125200,0
2015-02-25,13.7,13.72,13.33,13.64,79210,0
2015-02-26,13.63,13.85,13.441,13.85,93796,0
2015-02-27,13.84,14.35,13.66,14,240134,0
2015-03-02,13.97,14.12,13.91,14.04,157700,0
2015-03-03,14.16,14.16,13.85,14.02,97200,0
2015-03-04,14.01,14.56,13.91,14.49,298600,0
2015-03-05,14.58,14.7,14.35,14.5,144600,0
2015-03-06,14.52,14.85,14.44,14.78,122700,0
2015-03-09,14.63,15,14.51,14.97,225600,0
2015-03-10,14.92,15.04,14.4,14.99,367500,0
2015-03-11,14.95,15,14.72,14.86,227300,0
2015-03-12,14.95,15.47,14.87,15.46,259300,0
2015-03-13,15.5,15.75,15.03,15.51,334700,0
2015-03-16,15.75,15.79,15.12,15.27,165700,0
2015-03-17,15.3,15.39,14.9,15.15,216300,0
2015-03-18,15,15.02,14.55,14.82,307300,0
2015-03-19,14.76,15.13,14.41,14.44,355200,0
2015-03-20,14.43,14.93,14.36,14.74,707000,0
2015-03-23,14.64,15.38,14.57,15.36,231500,0
2015-03-24,15.2,15.5,14.98,15.33,579900,0
2015-03-25,15.5,15.53,14.21,14.42,620500,0
2015-03-26,14.57,15.22,14.4,14.95,295300,0
2015-03-27,15.01,15.48,14.95,15.43,205200,0
2015-03-30,15.48,15.49,14.93,14.96,149600,0
2015-03-31,15.12,15.26,14.72,14.96,109300,0
2015-04-01,15.07,15.21,14.52,15.02,212100,0
2015-04-02,14.98,15.06,14.89,14.95,78200,0
2015-04-06,14.91,15.18,14.8,15.05,110100,0
2015-04-07,15.05,15.24,14.83,14.85,113149,0
2015-04-08,15,15.21,14.87,15.09,142200,0
2015-04-09,15.11,16.28,14.85,14.99,593031,0
2015-04-10,15.02,15.38,14.67,15.34,168000,0
2015-04-13,15.38,15.53,15.16,15.24,69800,0
2015-04-14,15.48,15.48,15.09,15.22,50200,0
2015-04-15,15.3,15.458,15.12,15.28,73410,0
2015-04-16,15.2,15.39,14.83,15.31,152939,0
2015-04-17,15.22,15.29,14.91,15.11,104800,0
2015-04-20,15.15,15.22,14.84,15.1,126070,0
2015-04-21,15.1,15.25,14.95,15.21,94032,0
2015-04-22,15.18,15.28,15.02,15.08,258213,0
2015-04-23,15.03,15.3,14.94,15.29,63500,0
2015-04-24,15.29,15.45,15.17,15.25,162200,0
2015-04-27,15.33,15.35,14.8,15.03,157500,0
2015-04-28,15.07,15.15,14.7,14.96,130200,0
2015-04-29,14.9,15.07,14.8,15.05,179100,0
2015-04-30,14.95,15,14.45,14.46,240900,0
2015-05-01,14.58,14.75,14.4,14.6,141400,0
2015-05-04,14.55,14.78,14.4,14.61,126800,0
2015-05-05,14.52,14.65,13.99,14.12,134900,0
2015-05-06,14.12,14.15,13.55,13.8,146672,0
2015-05-07,13.8,14.04,13.65,13.8,71266,0
2015-05-08,13.86,14.21,13.71,13.9,150100,0
2015-05-11,13.95,14.71,13.95,14.62,638300,0
2015-05-12,14.5,14.71,14.36,14.4,79603,0
2015-05-13,14.5,15.24,14.5,15.21,291700,0
2015-05-14,15,15.45,14.83,15.41,228700,0
2015-05-15,15.38,15.48,14.65,15.27,308202,0
2015-05-18,15.16,15.4,15.02,15.14,316356,0
2015-05-19,15,15.12,14.77,14.89,162200,0
2015-05-20,14.91,14.91,14.76,14.79,114800,0
2015-05-21,14.83,15,14.61,14.67,92400,0
2015-05-22,14.62,14.87,14.56,14.8,86800,0
2015-05-26,14.71,14.93,14.61,14.79,180225,0
2015-05-27,14.82,15.12,14.67,15.11,245100,0
2015-05-28,15.09,15.145,14.94,15.13,232610,0
2015-05-29,14.93,15.4,14.88,15.34,676300,0
2015-06-01,15.46,15.73,15.14,15.53,585500,0
2015-06-02,15.6,16.14,15.43,15.79,526122,0
2015-06-03,16.04,16.68,15.78,16.48,594100,0
2015-06-04,16.5,16.5,16.17,16.47,286400,0
2015-06-05,16.5,16.51,16.28,16.45,371900,0
2015-06-08,16.34,16.85,16.34,16.56,404600,0
2015-06-09,16.61,16.7,15.81,16.24,295555,0
2015-06-10,16.47,16.61,16.23,16.43,230264,0
2015-06-11,16.49,16.62,16.37,16.6,171018,0
2015-06-12,16.43,16.49,16.02,16.14,402800,0
2015-06-15,16.01,16.46,15.88,16.19,440300,0
2015-06-16,16.19,16.44,16.09,16.37,234900,0
2015-06-17,16.4,16.49,16.26,16.4,210600,0
2015-06-18,16.44,17.11,16.4,17,762800,0
2015-06-19,17,17.5,16.89,17.28,539100,0
2015-06-22,17.46,17.99,17.26,17.7,517000,0
2015-06-23,17.76,17.97,17.56,17.96,377222,0
2015-06-24,17.96,18.14,17.79,18,481100,0
2015-06-25,18,18.24,17.81,18.19,324300,0
2015-06-26,18.25,18.25,17.65,17.9,3279200,0
2015-06-29,17.67,17.88,17.2,17.33,426100,0
2015-06-30,17.55,17.69,17.3,17.58,245823,0
2015-07-01,17.55,17.86,17.42,17.5,244100,0
2015-07-02,17.53,17.53,17.04,17.24,152000,0
2015-07-06,16.91,17.38,16.9,17.34,364000,0
2015-07-07,17.42,17.42,17.03,17.28,248900,0
2015-07-08,17.28,17.37,16.91,17.05,197700,0
2015-07-09,17.24,17.44,17.05,17.33,199800,0
2015-07-10,17.5,17.7,17.36,17.61,423700,0
2015-07-13,17.62,18.3,17.62,17.93,394200,0
2015-07-14,17.82,17.89,17.4,17.58,266479,0
2015-07-15,17.65,18.01,17.52,17.76,369488,0
2015-07-16,17.9,18.01,17.5,17.54,240200,0
2015-07-17,17.57,17.65,17.29,17.38,219800,0
2015-07-20,17.37,17.59,17.21,17.26,218400,0
2015-07-21,17.22,17.41,16.96,17.13,215800,0
2015-07-22,17.1,17.38,17,17.18,165200,0
2015-07-23,17.17,17.25,16.96,17,115700,0
2015-07-24,17.08,17.1,16.43,16.55,203400,0
2015-07-27,16.5,16.88,16.28,16.81,228700,0
2015-07-28,16.85,16.91,16.34,16.51,175200,0
2015-07-29,16.48,16.62,15.8,15.83,217800,0
2015-07-30,15.72,15.85,15.46,15.75,242300,0
2015-07-31,15.82,16.32,15.67,16.26,209500,0
2015-08-03,16.26,16.47,16.04,16.23,170816,0
2015-08-04,16.23,16.41,16.02,16.09,112200,0
2015-08-05,16.11,16.48,16.1,16.17,129500,0
2015-08-06,16.17,16.42,15.31,15.4,141209,0
2015-08-07,15.34,15.35,14.67,15.07,304200,0
2015-08-10,15.13,15.67,15.11,15.48,317900,0
2015-08-11,15.18,15.42,14.86,15.32,213704,0
2015-08-12,15.16,15.48,14.87,15.22,125300,0
2015-08-13,15.69,16.37,14.9,14.92,286400,0
2015-08-14,14.85,15.03,14.12,14.64,261900,0
2015-08-17,14.58,14.82,14.32,14.81,217700,0
2015-08-18,14.84,14.89,14.5,14.61,234300,0
2015-08-19,14.5,14.64,14.06,14.11,204500,0
2015-08-20,14.03,14.71,13.83,13.88,234700,0
2015-08-21,13.64,14.13,13.54,13.79,204500,0
2015-08-24,13.01,13.95,12.18,13.02,235047,0
2015-08-25,13.55,13.55,12.62,12.64,251100,0
2015-08-26,12.97,13.6,12.85,13.53,348300,0
2015-08-27,13.69,13.83,13.36,13.81,222300,0
2015-08-28,13.7,13.78,13.18,13.39,161900,0
2015-08-31,13.35,13.45,12.78,12.87,141000,0
2015-09-01,12.68,13.49,12.52,13.28,286700,0
2015-09-02,13.5,13.59,13.17,13.59,144600,0
2015-09-03,13.57,13.72,13.04,13.22,266900,0
2015-09-04,13.05,13.56,12.88,13.33,170700,0
2015-09-08,13.53,14.46,13.46,14.36,266100,0
2015-09-09,14.48,14.48,13.77,13.79,278400,0
2015-09-10,13.77,14.26,13.57,13.77,179710,0
2015-09-11,13.69,14.65,13.69,14.53,294100,0
2015-09-14,14.49,14.87,13.9,14.4,289600,0
2015-09-15,14.39,14.62,14.03,14.44,207300,0
2015-09-16,14.4,14.53,13.89,14.11,188400,0
2015-09-17,14.13,14.62,14.06,14.41,267700,0
2015-09-18,14.35,15.35,14.35,14.73,1158000,0
2015-09-21,14.92,14.92,13.64,13.86,242000,0
2015-09-22,13.77,13.85,13.11,13.21,197600,0
2015-09-23,13.25,13.28,12.77,12.85,199800,0
2015-09-24,12.86,12.86,12,12.42,447453,0
2015-09-25,12.54,12.54,11.36,11.4,285000,0
2015-09-28,11.21,11.45,10.83,10.97,343068,0
2015-09-29,10.99,11.38,10.61,10.78,262300,0
2015-09-30,11.03,11.74,10.97,11.69,459600,0
2015-10-01,11.63,11.76,11.06,11.53,310700,0
2015-10-02,11.34,11.71,11.26,11.69,215100,0
2015-10-05,11.71,12.26,11.32,11.59,230453,0
2015-10-06,11.54,11.6,11.08,11.27,210200,0
2015-10-07,11.27,11.67,10.93,11.52,277300,0
2015-10-08,11.55,11.67,11.17,11.45,184100,0
2015-10-09,11.43,11.66,11.24,11.39,199400,0
2015-10-12,11.47,11.48,11.05,11.46,169899,0
2015-10-13,11.33,11.6,11,11.02,163900,0
2015-10-14,11.03,11.29,10.88,11.12,214900,0
2015-10-15,11.11,11.62,11.05,11.61,169200,0
2015-10-16,11.65,12.09,11.6,11.9,216000,0
2015-10-19,11.89,12.41,11.54,12.22,287600,0
2015-10-20,12.15,12.2,11.54,11.6,129666,0
2015-10-21,11.77,11.77,10.96,11.35,133800,0
2015-10-22,11.41,11.41,10.57,11.02,230100,0
2015-10-23,11.16,11.7,10.96,11.61,153400,0
2015-10-26,11.59,11.77,11.17,11.34,140300,0
2015-10-27,11.32,11.56,11.11,11.31,260600,0
2015-10-28,11.32,12.15,11.17,12.14,204000,0
2015-10-29,12.11,12.42,11.64,11.75,175700,0
2015-10-30,11.71,11.91,11.53,11.84,284600,0
2015-11-02,11.92,12.63,11.78,12.53,216923,0
2015-11-03,12.46,12.74,12.29,12.37,121600,0
2015-11-04,12.42,13.015,12.24,12.9,230956,0
2015-11-05,12.9,12.9,12.47,12.56,136200,0
2015-11-06,12.57,12.97,12.28,12.92,143600,0
2015-11-09,12.92,13.07,12.54,12.67,131064,0
2015-11-10,12.61,13.01,12.37,12.85,232600,0
2015-11-11,12.87,13.06,12.52,12.56,163300,0
2015-11-12,12.47,12.62,12.2,12.26,177900,0
2015-11-13,12.14,13.96,12.08,13.9,507200,0
2015-11-16,13.83,14,13.22,13.8,241500,0
2015-11-17,13.82,14.24,13.61,14.18,215100,0
2015-11-18,14.22,14.81,14.12,14.75,232400,0
2015-11-19,14.72,14.79,14.28,14.39,120000,0
2015-11-20,14.49,14.67,14.13,14.3,252800,0
2015-11-23,14.25,14.53,14.25,14.29,305000,0
2015-11-24,14.23,14.42,14.02,14.3,232100,0
2015-11-25,14.3,14.88,14.29,14.85,296200,0
2015-11-27,14.86,15.5,14.72,15.47,239500,0
2015-11-30,15.55,15.69,15.02,15.35,336000,0
2015-12-01,15.54,15.69,15.054,15.49,197072,0
2015-12-02,15.44,15.66,15.28,15.36,230285,0
2015-12-03,15.45,15.84,15.05,15.17,213469,0
2015-12-04,15.17,15.36,14.82,14.92,332000,0
2015-12-07,14.9,14.99,14.33,14.53,168900,0
2015-12-08,14.34,14.68,14.34,14.47,255423,0
2015-12-09,14.74,14.74,14.09,14.28,291100,0
2015-12-10,14.9,14.93,14.17,14.31,253800,0
2015-12-11,14.01,14.5,13.82,14.07,239200,0
2015-12-14,14.12,14.471,14.12,14.31,252586,0
2015-12-15,14.44,14.59,14.2,14.3,219900,0
2015-12-16,14.33,14.39,14.01,14.32,217700,0
2015-12-17,14.33,14.44,14.02,14.19,214300,0
2015-12-18,14.1,14.41,14.01,14.2,806800,0
2015-12-21,14.39,14.39,14.15,14.32,172900,0
2015-12-22,14.48,14.48,14.14,14.41,160195,0
2015-12-23,14.49,14.52,14.4,14.46,96400,0
2015-12-24,14.46,14.5,14.26,14.29,91836,0
2015-12-28,14.44,14.44,14.07,14.17,115466,0
2015-12-29,14.26,14.43,14.11,14.3,211646,0
2015-12-30,14.27,14.45,14.12,14.33,286664,0
2015-12-31,14.31,14.55,14.159,14.24,197404,0
2016-01-04,14.05,14.18,13.68,13.7,210356,0
2016-01-05,13.78,14.1401,13.74,13.89,317871,0
2016-01-06,13.71,14.1,13.68,13.89,186743,0
2016-01-07,13.62,13.67,13.2,13.2,154533,0
2016-01-08,13.29,13.57,12.93,12.93,187410,0
2016-01-11,12.98,12.98,12.11,12.28,190623,0
2016-01-12,12.44,12.684,12.15,12.43,145018,0
2016-01-13,12.52,12.84,12.21,12.26,277568,0
2016-01-14,12.51,12.73,12.05,12.49,195460,0
2016-01-15,12.1,12.37,12,12.29,165035,0
2016-01-19,12.35,12.53,11.89,12.02,320500,0
2016-01-20,11.85,12.765,11.715,12.52,212182,0
2016-01-21,12.53,12.76,12.105,12.27,195860,0
2016-01-22,12.41,12.7,12.16,12.25,223961,0
2016-01-25,12.21,12.49,12.06,12.12,233928,0
2016-01-26,12.21,12.38,11.81,12,278801,0
2016-01-27,12.02,12.1,11.71,11.79,230071,0
2016-01-28,11.86,12.18,11.71,11.89,288087,0
2016-01-29,11.89,12.2,11.6,12.06,516596,0
2016-02-01,12,12.235,11.74,11.95,189369,0
2016-02-02,11.84,11.94,11.51,11.56,142353,0
2016-02-03,11.64,11.64,11.09,11.39,284864,0
2016-02-04,11.42,11.61,10.94,11.02,180401,0
2016-02-05,11,11.31,10.95,11.05,235300,0
2016-02-08,10.95,11.1,10.71,11.01,264081,0
2016-02-09,10.9,11.29,10.78,11.03,170845,0
2016-02-10,11.08,11.58,11.045,11.16,179818,0
2016-02-11,10.92,11.11,10.705,11,213768,0
2016-02-12,11.09,11.16,10.81,11.15,129216,0
2016-02-16,11.27,11.35,10.99,11.11,151709,0
2016-02-17,11.16,11.55,11.02,11.49,162711,0
2016-02-18,11.5,11.77,11.15,11.18,95637,0
2016-02-19,11.18,11.44,11.03,11.36,132377,0
2016-02-22,11.42,11.84,11.1699,11.46,180798,0
2016-02-23,11.44,11.6,11.11,11.11,121717,0
2016-02-24,11,11.22,10.82,11.2,121665,0
2016-02-25,11.2,11.2,10.97,11.14,87813,0
2016-02-26,11.19,11.39,11.07,11.17,81258,0
2016-02-29,11.15,11.15,10.51,10.53,192927,0
2016-03-01,10.63,11.23,10.5,11.2,224256,0
2016-03-02,11.14,11.46,10.82,11.4,216665,0
2016-03-03,11.38,11.39,11.04,11.1,91713,0
2016-03-04,11.1,11.34,10.92,11.26,130579,0
2016-03-07,11.17,11.77,11.17,11.58,294728,0
2016-03-08,11.55,11.57,11.08,11.15,343007,0
2016-03-09,11.23,11.34,10.9475,11.24,108301,0
2016-03-10,11.31,11.37,10.97,11.13,123190,0
2016-03-11,11.2,11.38,11.075,11.37,199809,0
2016-03-14,11.37,11.79,11.305,11.71,253470,0
2016-03-15,12.58,13,12.08,12.72,602025,0
2016-03-16,12.58,12.71,12.1,12.14,360344,0
2016-03-17,12.18,12.52,10.924,11.33,377720,0
2016-03-18,11.41,11.99,11.25,11.64,392335,0
2016-03-21,11.62,12.13,11.53,11.94,237221,0
2016-03-22,11.93,12.34,11.87,12.29,200109,0
2016-03-23,12.29,12.41,11.86,11.92,200467,0
2016-03-24,11.81,12.195,11.64,11.96,144161,0
2016-03-28,12.06,12.18,11.53,11.61,151895,0
2016-03-29,11.54,12.27,11.37,12.23,161818,0
2016-03-30,12.26,12.38,11.9,11.93,165446,0
2016-03-31,12.01,12.48,11.97,12,193017,0
2016-04-01,11.95,12.75,11.9,12.7,190450,0
2016-04-04,12.67,13.1,12.64,12.89,175599,0
2016-04-05,12.81,12.81,12.28,12.52,193424,0
2016-04-06,12.52,13.055,12.45,13.03,275052,0
2016-04-07,13,13.28,12.83,12.92,220143,0
2016-04-08,13.04,13.04,12.69,12.76,82757,0
2016-04-11,12.86,12.86,12.37,12.44,135026,0
2016-04-12,12.41,12.65,12.28,12.57,116122,0
2016-04-13,12.67,12.84,12.5,12.75,130574,0
2016-04-14,12.75,12.79,12.58,12.66,91760,0
2016-04-15,12.61,12.84,12.55,12.72,95932,0
2016-04-18,12.62,12.97,12.61,12.95,153553,0
2016-04-19,12.97,13.14,12.85,12.89,126322,0
2016-04-20,12.81,13.05,12.78,12.92,88876,0
2016-04-21,12.89,13.05,12.76,13.05,114399,0
2016-04-22,13.03,13.18,12.3,13.11,138301,0
2016-04-25,13.11,13.19,12.7,12.76,109924,0
2016-04-26,12.76,12.92,12.48,12.77,117907,0
2016-04-27,12.76,12.84,12.48,12.5,99686,0
2016-04-28,12.48,12.8,12.31,12.56,142865,0
2016-04-29,12.53,12.61,12.25,12.3,117983,0
2016-05-02,12.38,12.38,11.97,12.29,156019,0
2016-05-03,12.23,12.59,12.05,12.25,117855,0
2016-05-04,12.17,12.28,11.92,11.93,115250,0
2016-05-05,12,12.11,11.8,11.82,105951,0
2016-05-06,11.8,12.05,11.4084,11.72,184528,0
2016-05-09,11.73,12.06,11.7,11.85,172999,0
2016-05-10,12.08,13.34,12.045,12.99,539396,0
2016-05-11,12.98,13.41,12.81,12.82,234605,0
2016-05-12,12.91,12.91,12.41,12.55,200221,0
2016-05-13,12.5,13.02,12.27,12.98,141651,0
2016-05-16,12.98,13.5,12.98,13.46,232106,0
2016-05-17,13.49,13.79,13.37,13.66,267903,0
2016-05-18,13.6,14.08,13.38,14.06,322391,0
2016-05-19,13.99,14.32,13.8,14.28,321479,0
2016-05-20,14.31,15.47,14.25,15.43,608983,0
2016-05-23,15.39,15.47,14.92,15.06,267149,0
2016-05-24,15.25,15.49,15.07,15.47,270352,0
2016-05-25,15.5,15.6,15.09,15.49,238607,0
2016-05-26,15.49,15.5,15.24,15.44,140434,0
2016-05-27,15.47,15.85,15.39,15.74,327080,0
2016-05-31,15.75,15.93,15.68,15.73,323694,0
2016-06-01,15.5,15.98,15.332,15.84,381123,0
2016-06-02,15.89,16,15.84,15.99,230327,0
2016-06-03,16,16,15.43,15.78,285091,0
2016-06-06,15.79,16.1,15.48,16.07,268978,0
2016-06-07,16.1,16.3,15.53,16.21,543963,0
2016-06-08,16.25,16.25,15.91,16.21,223236,0
2016-06-09,16.19,16.45,16.07,16.43,290244,0
2016-06-10,16.35,16.44,15.94,16.13,275216,0
2016-06-13,16.03,16.2,15.72,15.94,200835,0
2016-06-14,15.92,16.01,15.53,15.73,250170,0
2016-06-15,15.54,15.97,15.54,15.75,209699,0
2016-06-16,15.68,15.68,15.3,15.43,362392,0
2016-06-17,15.46,15.46,14.8,14.98,487193,0
2016-06-20,15.04,15.1603,14.67,14.81,429358,0
2016-06-21,14.85,15.19,14.64,15.16,251552,0
2016-06-22,15.15,15.83,15.08,15.59,200813,0
2016-06-23,15.77,16.16,15.64,16.15,250136,0
2016-06-24,15.21,15.96,15,15.61,521427,0
2016-06-27,15.53,15.68,15.115,15.51,315889,0
2016-06-28,15.64,16.7,15.64,16.63,502956,0
2016-06-29,16.59,16.78,16.02,16.08,324749,0
2016-06-30,16.03,16.14,15.79,16.12,360635,0
2016-07-01,16.04,16.43,16.04,16.29,182664,0
2016-07-05,16.14,16.37,16.1,16.33,190543,0
2016-07-06,16.35,16.73,16.24,16.7,165354,0
2016-07-07,16.63,16.8,16.34,16.66,188532,0
2016-07-08,16.72,16.89,16.47,16.8,202476,0
2016-07-11,16.71,16.94,16.6,16.94,248292,0
2016-07-12,16.95,17.43,16.84,17.34,353051,0
2016-07-13,17.45,17.62,17.0882,17.34,288943,0
2016-07-14,17.41,17.5,17.06,17.46,181507,0
2016-07-15,17.5,17.63,17.33,17.43,175938,0
2016-07-18,17.39,17.8,17.375,17.45,242419,0
2016-07-19,17.46,17.49,16.97,17.06,171521,0
2016-07-20,17.11,17.58,17.11,17.47,149129,0
2016-07-21,17.51,17.8,17.35,17.5,197469,0
2016-07-22,17.56,17.5766,17.2,17.24,202374,0
2016-07-25,17.24,17.24,16.25,16.57,425507,0
2016-07-26,16.36,16.73,16.28,16.57,252090,0
2016-07-27,16.55,16.6,16.34,16.57,285366,0
2016-07-28,16.45,16.5,16.24,16.27,290737,0
2016-07-29,16,16.3,15.615,16.18,559175,0
2016-08-01,16,16.525,15.87,16.29,287997,0
2016-08-02,16,16.4,16,16.17,224333,0
2016-08-03,16,16.35,15.897,16.29,217680,0
2016-08-04,16,16.42,15.95,16.22,393968,0
2016-08-05,16.33,16.5,15.93,15.97,213887,0
2016-08-08,16.11,16.465,15.9,16.02,235699,0
2016-08-09,17.8,18.4999,15.82,17.95,1294587,0
2016-08-10,18.09,18.79,17.96,18.17,596170,0
2016-08-11,18.2,18.68,17.95,18.66,776267,0
2016-08-12,18.45,18.45,17.94,18.1,293745,0
2016-08-15,18.39,18.59,17.98,18.38,325044,0
2016-08-16,18.08,18.535,18.08,18.34,339734,0
2016-08-17,18.34,19,18.14,19,736795,0
2016-08-18,19,19.69,18.841,19.51,590136,0
2016-08-19,19.28,19.49,19.15,19.47,406397,0
2016-08-22,19.5,20.49,19.37,20.01,964673,0
2016-08-23,20.05,20.49,19.7711,20.41,547414,0
2016-08-24,20.49,21.16,19.22,19.3,612920,0
2016-08-25,19.31,19.68,18.91,19.22,382529,0
2016-08-26,19.15,19.77,19.12,19.44,275442,0
2016-08-29,19.54,19.7199,19.17,19.35,373598,0
2016-08-30,19.35,19.51,19.18,19.45,210645,0
2016-08-31,19.48,19.49,18.37,19,395096,0
2016-09-01,19,19.09,18.49,18.99,211130,0
2016-09-02,19.15,19.3799,18.47,18.56,215533,0
2016-09-06,18.67,19.11,18.64,18.91,290563,0
2016-09-07,18.76,19.04,18.595,19.03,202020,0
2016-09-08,18.92,19.33,18.74,18.86,330894,0
2016-09-09,18.8,18.8,18.13,18.15,207720,0
2016-09-12,18.03,18.56,18.01,18.4,372020,0
2016-09-13,18.28,18.365,17.19,17.91,452082,0
2016-09-14,17.85,18.49,17.6465,18.23,482083,0
2016-09-15,18.31,18.69,18.28,18.665,368520,0
2016-09-16,18.69,19.19,18.65,19.16,519442,0
2016-09-19,19.35,19.64,18.87,19,297171,0
2016-09-20,20.08,21.53,20.08,21.26,2686208,0
2016-09-21,21.5,21.5,20.17,20.9,4894590,0
2016-09-22,20.96,21.11,19.65,19.75,1224505,0
2016-09-23,19.71,20.76,19.5,20.06,1424091,0
2016-09-26,20.11,20.17,19.26,19.58,661146,0
2016-09-27,19.51,20.11,19.36,19.91,411239,0
2016-09-28,19.87,19.87,19.45,19.57,335751,0
2016-09-29,19.54,19.567,18.68,18.84,382296,0
2016-09-30,18.96,19.19,18.69,18.97,225111,0
2016-10-03,18.75,19.35,18.57,19.34,414003,0
2016-10-04,19.34,19.61,19.27,19.61,467128,0
2016-10-05,19.73,19.97,19.63,19.87,301041,0
2016-10-06,19.74,19.99,19.05,19.1,360129,0
2016-10-07,19.24,19.53,18.99,19.49,435663,0
2016-10-10,19.72,19.76,19.49,19.69,265248,0
2016-10-11,19.56,19.7,18.86,19.17,564491,0
2016-10-12,19.09,19.27,18.4,18.425,317710,0
2016-10-13,18.25,18.52,18.09,18.34,297524,0
2016-10-14,18.5,18.6113,18,18,264211,0
2016-10-17,18.01,18.22,17.66,18.04,209073,0
2016-10-18,18.15,18.26,18.04,18.15,159108,0
2016-10-19,18.21,18.21,17.86,18.1,221948,0
2016-10-20,18.13,18.49,18.06,18.45,171835,0
2016-10-21,18.34,18.74,18.08,18.59,236842,0
2016-10-24,18.67,18.7404,18.39,18.475,208854,0
2016-10-25,18.51,18.78,18.38,18.48,127252,0
2016-10-26,18.48,18.63,18.05,18.18,234676,0
2016-10-27,18.34,18.6799,18.2384,18.4,238101,0
2016-10-28,18.31,18.31,17.37,17.89,418504,0
2016-10-31,17.85,18.14,17.64,18.14,497330,0
2016-11-01,18.09,18.55,17.96,18.47,350435,0
2016-11-02,18.48,18.57,18.04,18.26,305118,0
2016-11-03,18.35,18.35,16.95,16.99,383336,0
2016-11-04,16.99,17.59,16.87,17.34,378800,0
2016-11-07,17.56,18.03,17.56,17.95,234436,0
2016-11-08,17.85,18.16,17.41,17.63,412515,0
2016-11-09,18.34,20.725,18.34,20.51,943156,0
2016-11-10,20.55,20.95,20.24,20.41,673537,0
2016-11-11,20.23,20.95,19.89,20.93,671698,0
2016-11-14,20.94,20.97,20.3,20.52,525426,0
2016-11-15,20.51,21.26,20.21,21.01,662682,0
2016-11-16,20.91,21.4,20.7,21.23,353035,0
2016-11-17,21.3,21.58,21.03,21.55,380967,0
2016-11-18,21.6,21.66,21.05,21.21,231839,0
2016-11-21,21.4,21.45,20.01,20.11,502566,0
2016-11-22,20.11,20.24,19.72,19.86,355924,0
2016-11-23,19.62,20.67,19.15,20.65,262418,0
2016-11-25,20.66,20.8,20.33,20.64,92506,0
2016-11-28,20.64,20.94,20.29,20.35,200755,0
2016-11-29,20.38,20.5,20.04,20.33,207124,0
2016-11-30,20.42,20.45,19.81,20.27,216112,0
2016-12-01,20.26,20.385,19.57,19.67,316197,0
2016-12-02,19.67,20.39,19.55,20.19,199073,0
2016-12-05,20.31,21,20.25,20.77,252245,0
2016-12-06,20.77,20.99,20.305,20.88,200245,0
2016-12-07,20.5,20.685,19.36,19.66,435168,0
2016-12-08,19.68,20,19.34,19.96,221666,0
2016-12-09,20.12,20.34,19.65,19.73,295986,0
2016-12-12,19.58,19.905,19.42,19.66,390686,0
2016-12-13,19.79,20.34,19.71,19.89,277655,0
2016-12-14,19.94,20.35,19.71,19.88,267890,0
2016-12-15,19.95,20.77,19.84,20.61,252837,0
2016-12-16,20.87,21.75,20.84,21,1219830,0
2016-12-19,21.24,21.45,20.15,20.29,313231,0
2016-12-20,20.43,20.73,19.93,20.69,343902,0
2016-12-21,20.69,20.889,19.8,20.2,202580,0
2016-12-22,20.22,20.45,19.95,20.06,122560,0
2016-12-23,20.04,20.73,20.04,20.43,248260,0
2016-12-27,19.69,19.95,18.381,18.57,815847,0
2016-12-28,18.51,18.86,18.13,18.53,427499,0
2016-12-29,18.53,18.86,18.3,18.38,246998,0
2016-12-30,18.4,18.51,18.315,18.42,398104,0
2017-01-03,18.61,18.86,18.33,18.5,483472,0
2017-01-04,18.42,19.47,18.32,19.39,488657,0
2017-01-05,19.47,19.64,18.6,18.7,379612,0
2017-01-06,18.83,18.86,18.29,18.31,252160,0
2017-01-09,18.37,18.75,18.15,18.61,206302,0
2017-01-10,18.75,19,18.02,18.16,325238,0
2017-01-11,18.16,18.25,17.11,17.25,522486,0
2017-01-12,17.18,17.422,16.98,17.33,480059,0
2017-01-13,17.26,17.44,17.09,17.15,355097,0
2017-01-17,17.16,17.2,16.31,16.51,741031,0
2017-01-18,16.63,16.89,16.38,16.56,433417,0
2017-01-19,16.48,16.48,16,16.01,379897,0
2017-01-20,16.05,16.26,15.64,15.84,385574,0
2017-01-23,15.94,16.08,15.63,15.77,194891,0
2017-01-24,15.79,15.89,15.5,15.65,292730,0
2017-01-25,15.82,16.185,15.82,15.92,201255,0
2017-01-26,15.88,16,15.51,15.53,224807,0
2017-01-27,15.52,15.67,15.3,15.58,248435,0
2017-01-30,15.54,15.755,15.05,15.21,172957,0
2017-01-31,15.1,15.8,15.03,15.75,226485,0
2017-02-01,15.84,16.05,15.65,16.02,398895,0
2017-02-02,15.89,16.16,15.76,15.84,237996,0
2017-02-03,15.99,16.2,15.8,16.12,239671,0
2017-02-06,17.52,17.52,15.92,16,225224,0
2017-02-07,16.08,16.16,15.76,15.81,335094,0
2017-02-08,15.82,16.76,15.68,16.62,377526,0
2017-02-09,16.63,16.95,16.57,16.66,275366,0
2017-02-10,16.65,16.93,16.61,16.73,219141,0
2017-02-13,16.81,17.23,16.73,17.2,309886,0
2017-02-14,17.16,17.55,17.105,17.51,235283,0
2017-02-15,17.47,18.09,17.45,18,282465,0
2017-02-16,18,18.13,17.33,18,385828,0
2017-02-17,18.2,18.5,17.88,18.4,444578,0
2017-02-21,16.48,16.71,14.09,14.2,1608928,0
2017-02-22,14.21,14.4,14,14.12,464726,0
2017-02-23,14.12,14.89,14.09,14.81,330337,0
2017-02-24,14.66,15.29,14.66,15.19,369886,0
2017-02-27,15.2,15.77,15.11,15.72,300173,0
2017-02-28,15.72,15.74,15.26,15.47,379784,0
2017-03-01,15.67,15.7,15.446,15.53,260928,0
2017-03-02,15.5,15.82,15.13,15.14,345523,0
2017-03-03,15.14,15.54,14.99,15.03,307892,0
2017-03-06,15.04,15.13,14.82,14.865,271256,0
2017-03-07,14.77,15.12,14.65,14.98,219499,0
2017-03-08,15.06,15.195,14.73,14.83,278858,0
2017-03-09,14.86,15.04,14.6,14.64,244704,0
2017-03-10,14.72,14.97,14.46,14.61,153305,0
2017-03-13,14.625,14.87,14.36,14.74,285323,0
2017-03-14,13.96,13.96,12.05,12.2,1640734,0
2017-03-15,12.2,13.51,12.1,13.43,1008040,0
2017-03-16,13.42,13.64,13.12,13.35,529975,0
2017-03-17,13.31,13.935,13.24,13.75,733078,0
2017-03-20,13.7,14.33,13.67,14.27,277668,0
2017-03-21,14.31,14.32,13.51,13.51,349764,0
2017-03-22,13.58,13.83,13.37,13.6,247951,0
2017-03-23,13.6,14,13.42,13.71,244292,0
2017-03-24,13.71,13.98,13.54,13.76,218735,0
2017-03-27,13.59,14.32,13.5524,14.27,252436,0
2017-03-28,14.18,14.81,14.04,14.63,353124,0
2017-03-29,14.65,14.81,14.49,14.69,427913,0
2017-03-30,14.71,14.89,14.58,14.73,542257,0
2017-03-31,14.75,14.82,14.31,14.51,251735,0
2017-04-03,14.53,14.57,14.11,14.17,296461,0
2017-04-04,14.1,14.42,14.07,14.3,276943,0
2017-04-05,14.32,14.45,14.01,14.2,365921,0
2017-04-06,14.25,14.52,14.06,14.37,248326,0
2017-04-07,14.33,14.67,14.135,14.615,387166,0
2017-04-10,14.67,14.9,14.35,14.56,218242,0
2017-04-11,14.57,14.85,14.52,14.66,200035,0
2017-04-12,14.63,14.83,14.45,14.76,168614,0
2017-04-13,14.7,14.95,14.55,14.8,230683,0
2017-04-17,14.82,14.97,14.6603,14.88,161931,0
2017-04-18,14.75,14.75,14.27,14.54,206987,0
2017-04-19,14.5,14.9199,14.48,14.51,153230,0
2017-04-20,14.56,14.77,14.45,14.65,206809,0
2017-04-21,14.66,14.75,14.41,14.74,230946,0
2017-04-24,14.89,15.06,14.7,14.87,509874,0
2017-04-25,14.99,15.19,14.9,15,172024,0
2017-04-26,15.04,15.37,14.94,15.31,263401,0
2017-04-27,15.32,15.47,15.11,15.16,164986,0
2017-04-28,15.2,15.3,15.01,15.1,154615,0
2017-05-01,15.12,15.36,14.98,15.21,169221,0
2017-05-02,15.25,15.61,15.12,15.35,237017,0
2017-05-03,15.3,15.32,14.6653,14.92,269779,0
2017-05-04,14.96,15.15,14.8,15.14,127177,0
2017-05-05,15.2,15.22,14.8,15,195106,0
2017-05-08,14.95,15.18,14.8,14.94,310975,0
2017-05-09,14.04,14.98,13.15,14.73,537095,0
2017-05-10,14.76,15.13,14.71,15.11,328831,0
2017-05-11,15.08,15.93,15.04,15.87,504684,0
2017-05-12,15.86,16.48,15.76,16.22,388562,0
2017-05-15,16.13,16.33,15.76,15.8,351884,0
2017-05-16,15.8,15.99,15.72,15.79,317673,0
2017-05-17,15.62,15.83,15.31,15.33,217957,0
2017-05-18,15.27,15.63,15.12,15.55,220842,0
2017-05-19,15.58,15.98,15.31,15.45,194453,0
2017-05-22,15.48,15.71,15.3906,15.54,160602,0
2017-05-23,15.59,15.69,15.37,15.56,173956,0
2017-05-24,15.57,15.75,15.41,15.5,248515,0
2017-05-25,15.5,15.71,15.37,15.47,273126,0
2017-05-26,15.67,17.36,15.66,16.97,1459361,0
2017-05-30,16.9,17.84,16.76,17.07,700970,0
2017-05-31,17.05,17.41,16.95,17.07,1842443,0
2017-06-01,16.98,17.37,16.77,17.09,386512,0
2017-06-02,17.2,17.35,16.92,17.14,298186,0
2017-06-05,17.16,17.16,16.61,17.06,207361,0
2017-06-06,17.02,17.14,16.765,16.92,242367,0
2017-06-07,16.95,17.34,16.78,16.95,182011,0
2017-06-08,17.02,17.29,16.83,17.11,261224,0
2017-06-09,17.06,17.24,16.74,16.84,240607,0
2017-06-12,16.76,17,16.38,16.6,311913,0
2017-06-13,16.68,16.68,16.03,16.49,489182,0
2017-06-14,16.52,16.615,16.17,16.22,350848,0
2017-06-15,16.07,16.33,15.84,16.18,275861,0
2017-06-16,16.5,16.92,16.32,16.62,973528,0
2017-06-19,16.75,17,16.545,16.93,360679,0
2017-06-20,16.88,17.75,16.8,17.14,440805,0
2017-06-21,17.19,17.76,17.19,17.48,278496,0
2017-06-22,17.48,17.88,17.48,17.65,406718,0
2017-06-23,17.6,17.82,17.41,17.79,237364,0
2017-06-26,17.87,17.89,17.56,17.74,147378,0
2017-06-27,17.7,17.7,17.23,17.26,177154,0
2017-06-28,17.38,17.68,17.25,17.68,289062,0
2017-06-29,17.65,17.7,17.49,17.6,241575,0
2017-06-30,17.6,17.95,17.52,17.86,255908,0
2017-07-03,17.85,18.16,17.77,17.93,136940,0
2017-07-05,17.93,18.1,17.78,17.95,175329,0
2017-07-06,17.84,18.04,16.83,17.91,190939,0
2017-07-07,17.9,18.14,17.79,18.1,212564,0
2017-07-10,18.1,18.1,17.52,17.62,175852,0
2017-07-11,17.64,18.09,17.64,17.86,152715,0
2017-07-12,18,18,17.81,17.85,208766,0
2017-07-13,17.9,17.9,17.45,17.84,130867,0
2017-07-14,17.85,18.04,17.71,17.82,144271,0
2017-07-17,17.81,18.09,17.685,17.95,160292,0
2017-07-18,17.89,17.98,17.7,17.87,96558,0
2017-07-19,17.95,18,17.541,17.74,179649,0
2017-07-20,17.76,18.1,17.76,17.93,126864,0
2017-07-21,18.09,18.67,17.89,18.45,576650,0
2017-07-24,18.48,18.48,17.52,17.75,174757,0
2017-07-25,17.8,17.97,17.5,17.71,152586,0
2017-07-26,17.72,17.85,17.55,17.62,128892,0
2017-07-27,17.72,17.86,17.11,17.29,210386,0
2017-07-28,17.2,17.66,17.2,17.56,118700,0
2017-07-31,17.55,17.57,17.26,17.28,132383,0
2017-08-01,17.31,17.31,16.56,16.67,419183,0
2017-08-02,16.73,16.87,15.91,16.06,237836,0
2017-08-03,16.1,16.12,15.36,15.72,368147,0
2017-08-04,15.77,16.09,15.565,15.98,157921,0
2017-08-07,15.99,16.22,15.83,15.94,171508,0
2017-08-08,16,16.21,15.59,15.64,206739,0
2017-08-09,15.65,16.13,15.53,15.54,253986,0
2017-08-10,15.94,15.94,15.12,15.27,369546,0
2017-08-11,15.22,15.38,14.69,14.89,246913,0
2017-08-14,14.97,14.98,14.61,14.76,171385,0
2017-08-15,14.73,14.975,14.601,14.8,148658,0
2017-08-16,14.87,14.99,14.8,14.89,119418,0
2017-08-17,14.87,15.03,14.71,14.73,160405,0
2017-08-18,14.67,15.34,14.53,15.22,271584,0
2017-08-21,15.15,15.175,14.81,15.07,169382,0
2017-08-22,15.01,15.55,14.985,15.49,318939,0
2017-08-23,15.36,15.53,15.25,15.44,135099,0
2017-08-24,15.44,15.67,15.42,15.42,119070,0
2017-08-25,15.6,15.77,15.45,15.55,169094,0
2017-08-28,15.69,15.73,15.44,15.68,166581,0
2017-08-29,15.58,15.84,15.38,15.73,248313,0
2017-08-30,15.75,15.75,15.47,15.48,113533,0
2017-08-31,15.55,16.1,15.55,16.01,167026,0
2017-09-01,15.98,16.0107,15.56,15.88,159810,0
2017-09-05,15.87,15.89,15.5334,15.73,187582,0
2017-09-06,15.78,15.95,15.55,15.65,141276,0
2017-09-07,15.67,15.69,15.4,15.54,119047,0
2017-09-08,15.54,15.91,15.5088,15.68,143186,0
2017-09-11,15.68,15.96,15.68,15.79,152710,0
2017-09-12,15.79,16.04,15.735,15.78,146836,0
2017-09-13,15.76,15.975,15.67,15.69,114951,0
2017-09-14,15.71,15.91,15.65,15.78,107827,0
2017-09-15,15.82,15.87,15.68,15.73,303542,0
2017-09-18,15.74,16,15.72,15.78,106229,0
2017-09-19,15.84,15.89,15.46,15.66,150228,0
2017-09-20,15.69,15.79,15.56,15.64,93324,0
2017-09-21,15.73,17,15.72,16.4,403793,0
2017-09-22,16.42,16.42,15.85,16.1,173949,0
2017-09-25,16.04,16.65,15.91,16.27,200805,0
2017-09-26,16.8,18,16.8,17.48,395257,0
2017-09-27,17.45,18,17.33,17.99,235049,0
2017-09-28,17.9,17.97,17.73,17.9,139385,0
2017-09-29,17.85,18.25,17.81,17.87,242873,0
2017-10-02,17.97,18.7,17.92,18.69,332787,0
2017-10-03,18.74,18.83,18.35,18.55,259616,0
2017-10-04,18.6,18.8,18.45,18.49,190327,0
2017-10-05,18.31,19.05,18.31,18.96,284854,0
2017-10-06,18.99,19.02,18.8,18.94,86049,0
2017-10-09,19,19,18.63,18.7,112206,0
2017-10-10,18.7,18.86,18.59,18.7,91230,0
2017-10-11,18.8,19.04,18.72,18.86,148946,0
2017-10-12,18.85,18.86,18.57,18.71,139253,0
2017-10-13,18.7,18.73,17.79,18.67,134854,0
2017-10-16,18.73,19.04,18.67,18.74,235770,0
2017-10-17,18.66,18.66,18.35,18.48,158146,0
2017-10-18,18.4,18.67,18.35,18.54,133982,0
2017-10-19,18.41,18.54,17.971,18.45,118304,0
2017-10-20,18.54,18.67,18.41,18.5,109969,0
2017-10-23,18.52,18.52,18.14,18.26,176474,0
2017-10-24,18.31,18.45,17.87,18.25,162198,0
2017-10-25,18.26,18.41,18.02,18.18,197029,0
2017-10-26,18.2,18.65,18.19,18.41,212324,0
2017-10-27,18.46,18.5,18.24,18.41,126448,0
2017-10-30,18.36,18.52,17.88,18.15,142204,0
2017-10-31,18.22,18.435,17.98,18.07,205582,0
2017-11-01,18.18,18.54,18.02,18.43,178700,0
2017-11-02,18.49,18.54,18.24,18.52,150224,0
2017-11-03,18.49,19.13,18.485,19.12,323512,0
2017-11-06,19.15,19.15,17.95,17.97,293594,0
2017-11-07,17.98,18.16,17.79,17.88,175908,0
2017-11-08,17.76,18.3,17.52,17.82,267092,0
2017-11-09,17,19.15,17,18.81,387689,0
2017-11-10,18.73,19.22,18.46,18.55,305759,0
