Date,Open,High,Low,Close,Volume,OpenInt
2014-03-07,11.8,12.57,11.26,11.95,2169488,0
2014-03-10,12.05,12.5,12.05,12.45,181070,0
2014-03-11,12.71,13.43,12.69,12.99,171520,0
2014-03-12,13,14,12.82,14,186161,0
2014-03-13,14.32,14.35,13.31,13.75,116224,0
2014-03-14,13.51,13.67,13.02,13.49,90181,0
2014-03-17,13.5,13.63,12.2,13.02,260690,0
2014-03-18,12.9,13.04,12.271,12.99,128341,0
2014-03-19,12.71,13.09,12.67,12.85,46582,0
2014-03-20,12.97,12.98,12.65,12.78,24616,0
2014-03-21,12.79,13.02,12.2,12.23,55620,0
2014-03-24,12.17,12.503,11.49,12.05,55626,0
2014-03-25,11.89,12.54,11.89,12.3,45869,0
2014-03-26,12.41,13.5,12.17,12.93,162300,0
2014-03-27,12.94,13.4,12.9,13.12,63688,0
2014-03-28,13.21,13.43,12.47,12.87,25800,0
2014-03-31,12.89,13,12.41,12.73,35056,0
2014-04-01,13.3,13.35,12.16,12.38,89104,0
2014-04-02,12.45,12.6,12,12.2,29709,0
2014-04-03,12.16,12.472,11.81,11.97,74860,0
2014-04-04,12.03,12.055,11.4,11.69,20065,0
2014-04-07,11.61,12.24,9.6,9.9,74731,0
2014-04-08,9.85,10.09,9.1,9.32,47976,0
2014-04-09,9.29,9.99,8.8101,9.36,54844,0
2014-04-10,9.37,9.39,9.07,9.07,9503,0
2014-04-11,8.98,9.39,8.86,9.07,24134,0
2014-04-14,9.25,9.639,9.25,9.25,26648,0
2014-04-15,9.63,9.63,9.04,9.04,16523,0
2014-04-16,9.51,9.51,8.85,8.85,31627,0
2014-04-17,8.88,9,8.72,8.72,15558,0
2014-04-21,8.77,8.84,8.68,8.76,25082,0
2014-04-22,8.77,9.335,8.77,9.25,29832,0
2014-04-23,9,9.21,8.51,8.9,47473,0
2014-04-24,8.96,8.97,8.89,8.9,11273,0
2014-04-25,8.91,8.91,8.5,8.6,20647,0
2014-04-28,8.65,8.87,8.4,8.44,48259,0
2014-04-29,8.51,8.51,8.26,8.42,8710,0
2014-04-30,8.37,9.2699,8.26,9.13,36639,0
2014-05-01,8.9,9.6,8.9,9.4,9460,0
2014-05-02,8.28,10.3,8.28,9.61,40367,0
2014-05-05,9.5,10.25,9.5,10.13,11099,0
2014-05-06,10.3,10.97,10.01,10.56,12694,0
2014-05-07,10.64,11.09,10.24,10.35,7451,0
2014-05-08,10.366,10.423,10.02,10.1,8036,0
2014-05-09,10.66,10.67,9.85,9.97,8910,0
2014-05-12,10.6,10.6,10,10,7046,0
2014-05-13,10.15,10.15,9.44,9.95,5124,0
2014-05-14,9.85,9.94,9.56,9.73,5642,0
2014-05-15,9.6,9.79,9.6,9.73,1157,0
2014-05-16,9.7,10.23,9.7,10.23,10222,0
2014-05-19,9.95,10.23,9.81,10.22,10779,0
2014-05-20,10.11,10.15,9.925,10.15,5361,0
2014-05-21,10.03,10.258,9.88,9.88,7114,0
2014-05-22,9.9,9.9,8.83,9.15,36479,0
2014-05-23,9.05,9.19,8.91,8.91,5506,0
2014-05-27,9,9.04,8.9,8.94,34041,0
2014-05-28,8.99,9,8.898,8.99,2010,0
2014-05-29,9,9.04,8.99,8.99,6579,0
2014-05-30,9,9,8.88,8.89,4219,0
2014-06-02,8.99,9.75,8.919,9.74,9216,0
2014-06-03,9.76,9.76,9.43,9.7,6605,0
2014-06-04,9.64,9.65,9.23,9.59,9689,0
2014-06-05,9.6,9.76,9.5,9.67,7628,0
2014-06-06,9.66,9.7,9.34,9.46,9242,0
2014-06-09,9.41,9.615,9.22,9.38,28027,0
2014-06-10,9.61,9.66,9.32,9.41,8100,0
2014-06-11,9.6,9.74,9.5,9.67,5586,0
2014-06-12,9.5,9.75,9.33,9.63,22561,0
2014-06-13,9.62,9.73,9.26,9.72,16826,0
2014-06-16,9.71,10.19,9.69,10.19,20012,0
2014-06-17,10.18,10.62,10.18,10.51,15333,0
2014-06-18,10.5,11,10.39,10.9,20289,0
2014-06-19,10.8,10.9,10.6,10.73,16584,0
2014-06-20,10.65,10.75,9.11,9.11,81213,0
2014-06-23,9.58,9.58,9.04,9.04,39853,0
2014-06-24,9.22,9.4099,9.05,9.08,10580,0
2014-06-25,9.26,9.3,9.12,9.26,9267,0
2014-06-26,9.23,9.41,9.15,9.2,2295,0
2014-06-27,9.22,9.245,9.05,9.17,4939,0
2014-06-30,9.1001,9.44,9.1001,9.43,4886,0
2014-07-01,9.26,9.29,9,9.03,19159,0
2014-07-02,9.15,9.15,9.01,9.1,9100,0
2014-07-03,9.18,9.2,9.1,9.1,9588,0
2014-07-07,9.16,9.19,9.05,9.19,5474,0
2014-07-08,9.13,9.15,9.1,9.1,5785,0
2014-07-09,9.1,9.15,9.05,9.1,5591,0
2014-07-10,9.05,9.05,8.89,8.8901,8646,0
2014-07-11,8.89,9.11,8.89,8.89,717,0
2014-07-14,8.88,9.11,8.88,8.89,1450,0
2014-07-15,8.88,8.8801,8.4,8.47,30868,0
2014-07-16,8.55,8.7183,8.35,8.45,11220,0
2014-07-17,8.13,8.92,8.13,8.15,106480,0
2014-07-18,8.32,8.32,8.13,8.3,13871,0
2014-07-21,8.21,8.26,8.11,8.11,7375,0
2014-07-22,8.3377,8.3377,8.05,8.07,29453,0
2014-07-23,8.07,8.08,8.01,8.01,7999,0
2014-07-24,8.05,8.05,8,8,7242,0
2014-07-25,8,8.11,8,8,5436,0
2014-07-28,8,8,7.684,7.85,7402,0
2014-07-29,7.88,7.97,7.87,7.9,3417,0
2014-07-30,7.8,7.9715,7.7501,7.76,1470,0
2014-07-31,7.75,7.85,7.71,7.74,3981,0
2014-08-01,7.71,7.75,7.33,7.3699,14169,0
2014-08-04,7.6546,7.77,7.45,7.739,9569,0
2014-08-05,7.69,7.81,7.69,7.74,11616,0
2014-08-06,7.84,7.84,7.71,7.73,5685,0
2014-08-07,7.8,7.8,7.49,7.5,15353,0
2014-08-08,7.5,7.52,7.33,7.4,20875,0
2014-08-11,7.44,7.79,7.44,7.56,4238,0
2014-08-12,7.75,7.76,7.32,7.36,12996,0
2014-08-13,7.35,7.43,7.32,7.32,9875,0
2014-08-14,7.32,7.52,7.26,7.33,17852,0
2014-08-15,7.34,7.36,6.71,6.87,45428,0
2014-08-18,6.87,6.87,6.65,6.7,22566,0
2014-08-19,6.75,6.75,6.35,6.58,28947,0
2014-08-20,6.595,6.919,6.42,6.55,86265,0
2014-08-21,6.67,6.81,6.347,6.54,30443,0
2014-08-22,6.52,6.52,6.31,6.42,44093,0
2014-08-25,6.65,6.65,6.26,6.29,54576,0
2014-08-26,6.26,6.5,6.215,6.48,73809,0
2014-08-27,6.61,7.076,6.4,7.07,68315,0
2014-08-28,7.1,7.79,7.0999,7.64,76170,0
2014-08-29,7.6,8.7,7.26,8.21,52311,0
2014-09-02,8.22,8.55,7.84,8.25,65484,0
2014-09-03,8.14,8.4899,7.99,8.14,63173,0
2014-09-04,8.1,8.35,8,8.01,42568,0
2014-09-05,8.16,8.25,7.68,7.75,33988,0
2014-09-08,8.165,8.165,7.26,7.5,33185,0
2014-09-09,7.5,7.877,7.38,7.43,25641,0
2014-09-10,7.5999,7.5999,7.25,7.39,27168,0
2014-09-11,7.35,7.4,6.865,7.16,78934,0
2014-09-12,7.17,7.25,7,7.13,26448,0
2014-09-15,7.91,7.91,7,7.2,45062,0
2014-09-16,7.56,7.6137,6.91,7.26,55182,0
2014-09-17,7.5,7.5,7.138,7.3,25777,0
2014-09-18,7.55,7.55,7.1,7.21,34004,0
2014-09-19,7.49,7.5,7.12,7.12,29168,0
2014-09-22,7.26,7.26,6.7,6.71,36412,0
2014-09-23,6.7,6.86,6.62,6.62,23783,0
2014-09-24,6.46,6.8,6.4,6.64,22800,0
2014-09-25,6.54,6.7665,6.54,6.65,28213,0
2014-09-26,6.66,6.8,6.5,6.7,13757,0
2014-09-29,6.66,6.74,6.3601,6.66,74513,0
2014-09-30,6.62,7.002,6.44,6.66,25540,0
2014-10-01,6.67,7.1999,6.55,6.6,19091,0
2014-10-02,6.7,6.72,6.5,6.51,25490,0
2014-10-03,6.51,6.705,6.4601,6.51,7462,0
2014-10-06,6.41,6.61,6.41,6.53,14066,0
2014-10-07,6.41,6.63,6.41,6.55,4725,0
2014-10-08,6.57,6.73,6.35,6.36,41887,0
2014-10-09,6.367,6.4299,6.21,6.21,21588,0
2014-10-10,6.21,6.21,5.59,5.61,24211,0
2014-10-13,5.57,5.73,5.5,5.73,11044,0
2014-10-14,5.94,6.2,5.78,6.2,14061,0
2014-10-15,5.98,6.29,5.8546,5.99,36960,0
2014-10-16,6.28,7.504,6.2135,7.33,67220,0
2014-10-17,7.49,7.9499,6.95,7.23,59098,0
2014-10-20,7.56,7.56,7.09,7.17,12178,0
2014-10-21,7.39,7.5,7.29,7.42,21735,0
2014-10-22,7.48,7.56,7.24,7.24,12826,0
2014-10-23,7.15,7.39,6.8,6.94,41084,0
2014-10-24,6.95,6.98,6.4001,6.82,58678,0
2014-10-27,6.89,6.9483,6.52,6.87,12065,0
2014-10-28,6.62,7.3,6.01,7.11,21141,0
2014-10-29,7.05,7.15,6.86,7.1,6407,0
2014-10-30,7.03,7.11,6.61,7.11,5036,0
2014-10-31,7,7.14,6.62,6.63,18884,0
2014-11-03,6.75,6.85,6.71,6.729,9221,0
2014-11-04,6.72,7.45,6.54,6.76,65258,0
2014-11-05,6.66,7.22,6.66,6.75,11989,0
2014-11-06,6.61,7.1999,6.61,7.01,21491,0
2014-11-07,7.14,7.14,7.0501,7.115,6745,0
2014-11-10,7.12,7.17,7.12,7.17,2200,0
2014-11-11,7.17,7.3,7.17,7.28,2952,0
2014-11-12,6.9565,7.41,6.9565,7.01,9237,0
2014-11-13,7.12,7.22,7.12,7.12,7839,0
2014-11-14,7.15,7.3,7.12,7.22,10803,0
2014-11-17,7.3199,7.33,7.1999,7.33,4190,0
2014-11-18,7.33,7.89,7.2,7.89,9335,0
2014-11-19,7.87,8.6,7.67,8.27,27985,0
2014-11-20,8.2,8.3799,8.2,8.2,14435,0
2014-11-21,8.29,8.29,8.0201,8.06,8130,0
2014-11-24,8.02,8.09,7.96,8.05,8340,0
2014-11-25,7.85,7.85,7.5,7.51,17595,0
2014-11-26,7.6,7.6,7.5,7.505,3151,0
2014-11-28,8.279,8.279,7.21,7.31,3300,0
2014-12-01,7.65,7.785,7.245,7.35,6670,0
2014-12-02,7.9499,7.9499,7.575,7.63,11951,0
2014-12-03,7.75,7.83,7.53,7.75,6202,0
2014-12-04,7.6,7.8,7.6,7.75,33477,0
2014-12-05,7.81,7.84,7.506,7.71,25100,0
2014-12-08,7.7,7.75,7.6,7.67,18445,0
2014-12-09,7.6,7.8,7.6,7.7,19019,0
2014-12-10,7.7,7.725,7.65,7.68,10900,0
2014-12-11,7.54,7.54,7.4,7.5,6506,0
2014-12-12,7.57,7.57,7.4,7.4,12322,0
2014-12-15,7.45,8.3269,7.4,8.17,5983,0
2014-12-16,8.06,8.33,7.5828,7.7,13220,0
2014-12-17,7.72,7.745,7.52,7.53,5236,0
2014-12-18,7.5,7.515,7.283,7.3999,20937,0
2014-12-19,7.21,7.23,6.28,6.64,41415,0
2014-12-22,6.41,6.752,6.41,6.64,18777,0
2014-12-23,6.63,6.63,6.4,6.59,5510,0
2014-12-24,6.54,6.97,6.374,6.47,11914,0
2014-12-26,6.6,7.44,6.4776,6.78,17172,0
2014-12-29,6.68,7.1,6.68,6.81,12045,0
2014-12-30,6.78,7.53,6.72,7.25,52101,0
2014-12-31,7.96,7.96,7.4601,7.5,13938,0
2015-01-02,7.131,7.655,7.131,7.63,2939,0
2015-01-05,7.76,7.9,7.76,7.88,5750,0
2015-01-06,7.62,8.16,7.62,8.13,29898,0
2015-01-07,7.56,8.22,7.435,7.93,29219,0
2015-01-08,8.14,8.82,8.0525,8.66,28268,0
2015-01-09,8.5001,9.2,8.5001,9.2,15203,0
2015-01-12,9.2,9.51,9.11,9.51,56025,0
2015-01-13,9.41,10.67,9.3899,9.94,62171,0
2015-01-14,9.94,9.95,9.5,9.7,20140,0
2015-01-15,9.94,9.97,9.5,9.97,14771,0
2015-01-16,9.91,10.29,9.79,9.95,27610,0
2015-01-20,10.1,10.29,9.844,10.29,28992,0
2015-01-21,10.29,10.48,10.01,10.36,12197,0
2015-01-22,10.44,10.5,9.391,10.5,21859,0
2015-01-23,10.095,10.58,9.6,10.06,16632,0
2015-01-26,10.47,10.58,10.02,10.26,19749,0
2015-01-27,10.55,10.82,10.31,10.82,20584,0
2015-01-28,9.983,11.49,9.983,11.43,28570,0
2015-01-29,11.31,11.5,10.62,10.75,18346,0
2015-01-30,10.94,11.3,9.98,10.61,10872,0
2015-02-02,10.89,11.3,10.54,11.29,3565,0
2015-02-03,11.29,11.9,10.93,11.02,15916,0
2015-02-04,10.03,11.44,10.03,10.76,5264,0
2015-02-05,10.68,11,10.41,10.46,2346,0
2015-02-06,11.06,11.33,10.815,10.99,7934,0
2015-02-09,11.07,11.07,10.49,10.87,13570,0
2015-02-10,11.06,11.19,10.585,10.85,11669,0
2015-02-11,10.92,11.01,10.51,10.52,6569,0
2015-02-12,10.96,10.96,10.53,10.83,7693,0
2015-02-13,10.78,11.16,10.29,10.29,11228,0
2015-02-17,10.44,10.58,10,10.48,23558,0
2015-02-18,10.44,10.8,10.4,10.65,11495,0
2015-02-19,10.8,11.3,10.215,10.47,20512,0
2015-02-20,10.53,10.53,10,10.45,13895,0
2015-02-23,10.05,10.69,10.05,10.49,3526,0
2015-02-24,10.64,10.64,10.08,10.13,2612,0
2015-02-25,10.55,10.55,10.09,10.28,3020,0
2015-02-26,10.62,10.65,9.72,9.78,12729,0
2015-02-27,10.07,10.65,9.75,9.75,1948,0
2015-03-02,10.27,10.27,9.8,10.22,16000,0
2015-03-03,10.3,10.44,10.09,10.09,6000,0
2015-03-04,10.29,10.3,9.66,10.2,20000,0
2015-03-05,9.98,10.2,9.81,10.06,13000,0
2015-03-06,10.26,10.5,10.03,10.49,14900,0
2015-03-09,10.76,11.24,10.56,11.19,18600,0
2015-03-10,11.25,11.4,11.03,11.26,14500,0
2015-03-11,11.38,12.28,11.26,11.76,29800,0
2015-03-12,11.8,12.28,11.8,12.03,10500,0
2015-03-13,12.22,12.22,11.67,12.08,13800,0
2015-03-16,11.9,12.01,11.44,11.5,12600,0
2015-03-17,11.13,12,11.02,11.14,16300,0
2015-03-18,11.26,11.45,11.02,11.04,16400,0
2015-03-19,11.07,11.92,11,11.27,43700,0
2015-03-20,11.29,11.43,10.6,10.82,22100,0
2015-03-23,10.01,10.04,9,9.02,70500,0
2015-03-24,9.02,9.6,9.02,9.2,57700,0
2015-03-25,9.21,9.21,8.5,8.9,29400,0
2015-03-26,8.76,8.9,8.52,8.69,12100,0
2015-03-27,8.4,8.89,7.88,8.1,93700,0
2015-03-30,8.39,9.11,8.22,8.5,33800,0
2015-03-31,9,9,8.22,8.22,8800,0
2015-04-01,8.14,8.93,8.14,8.28,9700,0
2015-04-02,8.22,8.49,7.48,7.96,32600,0
2015-04-06,8.06,8.06,7.4,7.79,9800,0
2015-04-07,7.78,8.3,7.78,8.125,10786,0
2015-04-08,8.36,8.36,7.71,8.2,29900,0
2015-04-09,8.26,8.5,8.25,8.25,5252,0
2015-04-10,8.44,8.5,8.25,8.47,15000,0
2015-04-13,8.45,8.5,8.12,8.17,8500,0
2015-04-14,8.4,8.4,8.21,8.35,3800,0
2015-04-15,8.4,8.4,7.92,8.02,103249,0
2015-04-16,8.1,8.1,7.78,7.99,25157,0
2015-04-17,7.85,8,7.56,7.58,17400,0
2015-04-20,7.88,8.05,7.58,7.92,39974,0
2015-04-21,7.6,8.46,7.6,8.32,48797,0
2015-04-22,8.35,8.35,7.9,7.91,19404,0
2015-04-23,7.9,8.21,7.8,7.8,48400,0
2015-04-24,7.82,7.98,7.56,7.77,17600,0
2015-04-27,7.78,7.95,7.47,7.47,19700,0
2015-04-28,7.5,8.11,7.32,7.51,21600,0
2015-04-29,7.52,7.6,7.13,7.13,25400,0
2015-04-30,7.35,7.36,6.66,6.76,41500,0
2015-05-01,6.58,7.26,6.58,6.94,25300,0
2015-05-04,7.22,7.23,6.56,6.72,24800,0
2015-05-05,7,7.15,6.56,7.1,11700,0
2015-05-06,6.82,7.18,6.6,6.76,6121,0
2015-05-07,6.78,6.96,6.71,6.94,6697,0
2015-05-08,6.99,7.16,6.75,7.06,12600,0
2015-05-11,7.16,7.59,7.16,7.45,8400,0
2015-05-12,7.47,8.2,7.47,7.78,5743,0
2015-05-13,7.91,7.91,7.09,7.4,9600,0
2015-05-14,8.07,8.07,7.49,7.51,5300,0
2015-05-15,7.61,7.84,7.16,7.34,8227,0
2015-05-18,7.48,7.56,7.02,7.44,9548,0
2015-05-19,7.48,7.52,7.24,7.39,3800,0
2015-05-20,7.28,7.56,7.28,7.44,5400,0
2015-05-21,7.57,7.57,7.05,7.25,20100,0
2015-05-22,7.33,7.33,7.1,7.15,1400,0
2015-05-26,7.4,7.8,7.4,7.5144,3180,0
2015-05-27,7.55,7.63,7.3,7.3,5500,0
2015-05-28,7.27,7.59,7.25,7.274,8449,0
2015-05-29,7.42,8.74,7.41,7.9,27700,0
2015-06-01,8,8.49,7.91,8.14,36500,0
2015-06-02,8.1,8.24,8,8.04,22928,0
2015-06-03,8.12,8.55,8.08,8.53,23400,0
2015-06-04,8.35,8.37,8.01,8.32,26900,0
2015-06-05,8.32,8.32,7.81,8.07,49900,0
2015-06-08,8.1,8.33,7.8,7.84,22900,0
2015-06-09,7.98,7.989,7.76,7.8,24513,0
2015-06-10,7.78,7.8,7.36,7.6,51660,0
2015-06-11,7.6,7.6,7.42,7.44,28524,0
2015-06-12,7.46,7.81,7,7.49,38400,0
2015-06-15,7.53,7.53,7.2,7.46,7100,0
2015-06-16,7.29,7.3,7.03,7.15,21800,0
2015-06-17,7.05,7.2,6.94,7.11,26300,0
2015-06-18,7,7.77,7,7.5,41600,0
2015-06-19,6.89,7.57,6.89,7.54,31500,0
2015-06-22,7.62,8.35,7.48,8.04,50100,0
2015-06-23,8.0956,8.2521,7.88,7.98,45007,0
2015-06-24,7.8,8.27,7.78,7.88,16900,0
2015-06-25,6.73,7.9,6.55,7.27,174100,0
2015-06-26,7.32,7.6,7.01,7.21,17300,0
2015-06-29,6.99,7.44,6.8,6.82,37700,0
2015-06-30,6.88,7.3099,6.7901,6.94,14722,0
2015-07-01,7.05,7.34,6.82,6.92,13200,0
2015-07-02,6.9,7.12,6.56,7.01,20200,0
2015-07-06,6.96,7.18,6.84,7,12600,0
2015-07-07,7.32,7.37,6.99,7.03,27000,0
2015-07-08,6.96,7.35,6.55,6.55,48500,0
2015-07-09,3.11,3.79,1.9,2.13,2623700,0
2015-07-10,2.1,2.11,1.85,1.94,547200,0
2015-07-13,1.9,2,1.78,1.95,212500,0
2015-07-14,2.01,2.01,1.8501,1.89,98148,0
2015-07-15,1.84,1.9099,1.78,1.83,205596,0
2015-07-16,1.83,1.87,1.78,1.83,76500,0
2015-07-17,1.85,1.85,1.75,1.8,55300,0
2015-07-20,1.82,1.82,1.7,1.75,156100,0
2015-07-21,1.74,1.77,1.65,1.74,54600,0
2015-07-22,1.74,1.78,1.7,1.73,50700,0
2015-07-23,1.72,1.74,1.57,1.7,145400,0
2015-07-24,1.68,1.68,1.45,1.51,105000,0
2015-07-27,1.56,1.56,1.38,1.46,103100,0
2015-07-28,1.51,1.8,1.5,1.77,227700,0
2015-07-29,1.77,1.92,1.7,1.71,287600,0
2015-07-30,1.65,1.71,1.61,1.64,192900,0
2015-07-31,1.69,1.89,1.65,1.84,93300,0
2015-08-03,1.79,1.9,1.71,1.72,85398,0
2015-08-04,1.71,1.79,1.66,1.78,81900,0
2015-08-05,1.78,1.88,1.67,1.76,71800,0
2015-08-06,1.78,1.79,1.65,1.79,126644,0
2015-08-07,2.45,11.68,2.43,10.42,62255900,0
2015-08-10,17.79,55.75,17.56,18.88,18091000,0
2015-08-11,28,30,15.51,21.01,11625866,0
2015-08-12,19.55,20.5,16.56,17.61,3970400,0
2015-08-13,16.88,22.47,16.32,20.29,5083100,0
2015-08-14,19.86,23.27,19.5,22.13,4387700,0
2015-08-17,20.27,21.65,19.67,20.7,1400100,0
2015-08-18,20.29,20.8,17.86,18.12,923900,0
2015-08-19,17.76,19,17.03,17.23,620600,0
2015-08-20,16.97,17.33,15.72,17.33,621700,0
2015-08-21,15.97,19.01,15.97,18.35,745100,0
2015-08-24,15.995,19.989,15.36,17.7,590675,0
2015-08-25,22.95,24.5,18.25,18.79,2039000,0
2015-08-26,18.95,19.46,17.5,18.3,340800,0
2015-08-27,18.5,18.99,17,17.44,496900,0
2015-08-28,17.07,17.81,16.9,17.24,251800,0
2015-08-31,16.8,17.6,16.42,17.11,295900,0
2015-09-01,16.77,17.5,16.5,16.7,209100,0
2015-09-02,16.75,17.29,16.06,16.95,226000,0
2015-09-03,16.78,17.1,16.15,16.16,120400,0
2015-09-04,16,16.42,15.6,16.25,370400,0
2015-09-08,16,16.09,15.52,15.7,225800,0
2015-09-09,14.26,17.5,14.13,16.76,671800,0
2015-09-10,16.53,18.44,16.25,16.46,1620994,0
2015-09-11,16.68,17.66,16.22,17.26,1045100,0
2015-09-14,21.27,22.38,17.42,17.58,4286900,0
2015-09-15,17.83,18.22,17,18.14,679300,0
2015-09-16,18.11,18.53,17.7,18.04,444600,0
2015-09-17,18,18.2,17.36,17.92,233800,0
2015-09-18,19.16,19.54,17.42,18.79,930900,0
2015-09-21,19.42,19.9,17.49,18.04,675100,0
2015-09-22,17.69,18.7,17.6,18,259500,0
2015-09-23,18,18.88,17.79,18.43,209000,0
2015-09-24,18.16,18.726,17.76,18.32,186077,0
2015-09-25,18.7,18.85,16.8,17.25,265200,0
2015-09-28,17.02,17.315,15.61,15.97,233979,0
2015-09-29,15.87,16.35,13.57,13.98,572500,0
2015-09-30,14.37,14.6,13.83,14.07,306700,0
2015-10-01,14.2,14.32,12.83,13.26,264600,0
2015-10-02,12.9,13.19,12.64,12.9,251600,0
2015-10-05,13.04,13.83,13.04,13.53,212369,0
2015-10-06,14.21,14.34,13.14,13.32,341600,0
2015-10-07,13.29,13.6,12.97,13.26,220700,0
2015-10-08,13.11,13.78,12.1,12.79,303300,0
2015-10-09,12.69,13.14,12.64,12.9,237800,0
2015-10-12,13.19,16.3,13.12,14.78,1954049,0
2015-10-13,14.47,15.04,14.1,14.23,438600,0
2015-10-14,14.31,15.69,14.1,15.22,436100,0
2015-10-15,15,16.17,14.44,15.77,427300,0
2015-10-16,15.9,16.15,15.23,15.85,341400,0
2015-10-19,15.67,16.63,15.02,15.55,404900,0
2015-10-20,15.39,15.635,14.85,14.95,175386,0
2015-10-21,15.29,15.29,13.82,14.26,217900,0
2015-10-22,14.5,14.59,13.82,14.13,217400,0
2015-10-23,14.45,14.8,14.13,14.47,203200,0
2015-10-26,14.4,15.01,14.25,14.31,149400,0
2015-10-27,14.31,14.68,13.9,14.06,164600,0
2015-10-28,14.15,14.98,14.13,14.9,210500,0
2015-10-29,14.72,15.17,14.39,14.56,178700,0
2015-10-30,14.61,15.39,14.36,15.29,174600,0
2015-11-02,15.49,16.75,15.08,16.36,714330,0
2015-11-03,14.57,15.78,14.11,15.42,700200,0
2015-11-04,15.42,15.6,14.53,15.05,205195,0
2015-11-05,14.91,15.01,14.11,14.34,158500,0
2015-11-06,14.15,14.18,13.34,14,181900,0
2015-11-09,13.9,14.37,13.36,13.66,609615,0
2015-11-10,13.5,13.58,12.29,13.56,462400,0
2015-11-11,13.41,13.55,12.76,12.87,163900,0
2015-11-12,12.81,12.81,11.94,12.71,191400,0
2015-11-13,12.75,13.35,12.36,12.85,181400,0
2015-11-16,12.88,13,12.36,12.53,76800,0
2015-11-17,12.64,12.96,11.95,12.49,137500,0
2015-11-18,12.5,12.55,12.08,12.43,110200,0
2015-11-19,12.44,12.46,11.45,12.11,182600,0
2015-11-20,12.22,12.55,11.62,12.17,186600,0
2015-11-23,12.18,13.37,12.18,12.62,252800,0
2015-11-24,12.58,13.07,12.07,12.1,217900,0
2015-11-25,12.15,12.55,11.8,12.2,287300,0
2015-11-27,12.2,12.42,11.9,12.28,86700,0
2015-11-30,12.14,12.49,11.29,11.99,256500,0
2015-12-01,11.96,12.01,11.51,11.99,152821,0
2015-12-02,11.99,11.99,11.45,11.52,120047,0
2015-12-03,11.59,11.63,10.63,11.05,194728,0
2015-12-04,11.09,11.39,10.68,11.3,118700,0
2015-12-07,11.16,11.33,10.7,11.15,152700,0
2015-12-08,11.22,12.05,10.76,11.91,251715,0
2015-12-09,12.03,12.25,11.25,11.62,146400,0
2015-12-10,11.62,11.69,11.26,11.53,149100,0
2015-12-11,11.55,11.6,11.26,11.53,115000,0
2015-12-14,11.57,11.624,10.71,11.22,175303,0
2015-12-15,11.27,11.66,10.87,11.59,179400,0
2015-12-16,11.82,12.17,11.59,12.13,222200,0
2015-12-17,12.2,12.9,11.97,12.32,358300,0
2015-12-18,12.34,12.75,11.48,12.63,717900,0
2015-12-21,12.83,13.45,12.18,13.15,427200,0
2015-12-22,13.12,13.43,12.74,12.83,154646,0
2015-12-23,12.9,13.14,12.51,12.81,193500,0
2015-12-24,12.76,12.83,12.58,12.66,35953,0
2015-12-28,12.64,13.03,12.42,12.54,141273,0
2015-12-29,12.53,12.63,11.78,12.07,168779,0
2015-12-30,12.04,12.25,11.54,12.04,165243,0
2015-12-31,11.95,12.51,11.4701,12.48,365790,0
2016-01-04,12.4,12.76,11.98,12.33,171727,0
2016-01-05,12.44,12.44,11.85,11.94,103287,0
2016-01-06,11.95,11.97,11.2,11.32,121462,0
2016-01-07,11.09,11.22,10.48,10.62,172905,0
2016-01-08,10.5,10.83,10.01,10.09,159055,0
2016-01-11,10.04,10.25,9.16,9.34,164894,0
2016-01-12,9.41,10.13,9.15,9.53,178890,0
2016-01-13,9.5,9.611,7.66,8.02,357237,0
2016-01-14,8.11,8.62,7.64,8.2,534669,0
2016-01-15,7.95,9.279,7.89,9.21,341923,0
2016-01-19,9.49,10,8.89,9.23,336600,0
2016-01-20,9.02,10.146,8.745,10,386733,0
2016-01-21,10.66,11.8,10.2,10.73,739875,0
2016-01-22,10.68,11.15,10.3863,11.07,292677,0
2016-01-25,11.07,11.82,10.87,11.3,168118,0
2016-01-26,11.24,11.25,10.47,11.03,228025,0
2016-01-27,11.17,11.99,11.06,11.11,301895,0
2016-01-28,11.14,11.36,10.3,10.42,257248,0
2016-01-29,10.35,10.92,10.13,10.49,257642,0
2016-02-01,10.36,12.6999,10.2444,12.57,548653,0
2016-02-02,12.41,13.3,11.3,11.45,583512,0
2016-02-03,11.43,11.6584,10.71,11.46,329714,0
2016-02-04,11.35,12.08,11.01,11.78,238651,0
2016-02-05,11.63,12.02,11,11.13,253001,0
2016-02-08,10.97,11.36,9.735,9.76,281451,0
2016-02-09,9.44,10.415,9.244,10.16,203636,0
2016-02-10,10.12,10.58,9.63,9.66,210303,0
2016-02-11,9.46,10.17,8.65,9.48,267002,0
2016-02-12,9.49,10,9.3,9.81,222617,0
2016-02-16,9.79,10.23,9.32,10.07,298100,0
2016-02-17,10.07,11.0746,9.81,10.77,299006,0
2016-02-18,10.72,11,10.04,10.08,185457,0
2016-02-19,9.93,10.57,9.76,9.98,185435,0
2016-02-22,10,10.54,10,10.26,190763,0
2016-02-23,10.11,10.65,9.8,9.88,202186,0
2016-02-24,9.68,10.02,9.2,9.95,196801,0
2016-02-25,9.88,10.32,9.47,10.01,376428,0
2016-02-26,10.01,10.15,9.3,9.38,235359,0
2016-02-29,9.33,9.41,8.65,8.89,253628,0
2016-03-01,8.99,9.09,8.51,8.9,180663,0
2016-03-02,8.91,9.341,8.75,9.29,252109,0
2016-03-03,9.25,9.6133,9.1,9.42,165432,0
2016-03-04,9.43,9.71,8.9,8.95,134687,0
2016-03-07,8.99,9.33,8.6,9.05,96865,0
2016-03-08,9.04,9.3,8.57,8.77,112179,0
2016-03-09,8.78,8.89,8.23,8.42,101814,0
2016-03-10,8.43,8.63,8.02,8.08,156388,0
2016-03-11,8.17,8.2431,7.86,8.11,99899,0
2016-03-14,8.14,8.65,7.91,8.43,200127,0
2016-03-15,8.5,8.692,7.72,8.28,385990,0
2016-03-16,8.2,8.53,7.65,8.5,574040,0
2016-03-17,10.1,10.1,8.025,8.31,726626,0
2016-03-18,8.33,8.48,8,8.32,243950,0
2016-03-21,8.33,9.3,8.33,8.81,407108,0
2016-03-22,8.79,9.25,8.59,8.98,191787,0
2016-03-23,9,9.1699,8.46,8.57,245814,0
2016-03-24,8.56,8.91,8.31,8.54,163912,0
2016-03-28,8.56,8.71,8.25,8.31,100275,0
2016-03-29,8.27,8.83,8.1,8.79,138656,0
2016-03-30,8.79,9.15,8.55,8.68,111217,0
2016-03-31,8.72,9.05,8.64,8.82,147473,0
2016-04-01,8.76,9.693,8.7276,9.6,277458,0
2016-04-04,9.71,10.5,9.64,10.04,269101,0
2016-04-05,9.96,10.33,9.8,10.25,94124,0
2016-04-06,10.15,11.1,10.15,11,146367,0
2016-04-07,11.01,11.0999,10.271,10.38,154090,0
2016-04-08,10.5,10.5,9.64,9.84,93936,0
2016-04-11,9.85,9.954,9.55,9.62,131508,0
2016-04-12,9.59,9.78,9.31,9.67,87580,0
2016-04-13,9.78,10.019,9.4,9.76,101566,0
2016-04-14,9.8,10.036,9.5901,9.81,79129,0
2016-04-15,9.84,9.84,9.4,9.68,48928,0
2016-04-18,9.66,9.66,9.25,9.44,147575,0
2016-04-19,9.5,9.5,8.83,8.98,117544,0
2016-04-20,8.9,9.0492,8.62,8.68,109862,0
2016-04-21,8.62,9.2899,8.62,9.09,176635,0
2016-04-22,9.09,9.25,8.8484,9.11,49190,0
2016-04-25,9.05,9.175,8.83,8.88,109101,0
2016-04-26,8.86,8.8915,8.474,8.6,95918,0
2016-04-27,8.65,8.93,8.27,8.32,55630,0
2016-04-28,8.34,8.46,8.03,8.16,89625,0
2016-04-29,8.16,8.478,7.81,8.14,99602,0
2016-05-02,8.11,8.58,7.98,8.48,117634,0
2016-05-03,8.45,9.13,8.28,8.86,193516,0
2016-05-04,8.81,8.81,8.17,8.26,211357,0
2016-05-05,8.31,8.5,8.08,8.18,160505,0
2016-05-06,8.05,8.16,7.55,7.7,224569,0
2016-05-09,7.7,7.965,7.627,7.73,74984,0
2016-05-10,7.7,8.038,6.87,7.11,193524,0
2016-05-11,7.1,7.22,7,7.01,99988,0
2016-05-12,7.04,7.16,6.4,6.57,165040,0
2016-05-13,6.58,6.8,6.38,6.56,136262,0
2016-05-16,6.56,6.77,6.431,6.52,68960,0
2016-05-17,6.52,7.07,6.47,6.77,323070,0
2016-05-18,6.71,7.27,6.65,6.83,134556,0
2016-05-19,6.81,6.97,6.56,6.71,128551,0
2016-05-20,6.64,7.054,6.61,6.65,151141,0
2016-05-23,6.67,6.95,6.62,6.85,124008,0
2016-05-24,6.81,7.305,6.81,7.21,262110,0
2016-05-25,7.26,7.8,7.215,7.66,220965,0
2016-05-26,7.66,7.695,7.35,7.52,95634,0
2016-05-27,7.54,7.67,7.37,7.64,68890,0
2016-05-31,7.7,8.39,7.565,8.23,310483,0
2016-06-01,8.2,8.354,8.15,8.3,92527,0
2016-06-02,8.29,8.7699,8.105,8.5,113490,0
2016-06-03,8.58,8.58,7.91,8.05,154958,0
2016-06-06,8.02,8.5,7.93,8.13,204524,0
2016-06-07,8.11,8.36,7.89,7.98,185686,0
2016-06-08,7.98,8.16,7.8204,7.97,110030,0
2016-06-09,7.89,8.1,7.35,7.39,136118,0
2016-06-10,7.32,7.62,6.91,7.35,355517,0
2016-06-13,7.16,7.37,7.08,7.28,138082,0
2016-06-14,7.29,7.452,6.925,6.95,92760,0
2016-06-15,6.96,7.18,6.88,6.94,135431,0
2016-06-16,6.93,7,6.62,6.94,396478,0
2016-06-17,6.94,7.1599,6.39,6.49,222981,0
2016-06-20,6.49,6.82,6.4,6.69,119877,0
2016-06-21,6.67,6.69,6.38,6.47,133166,0
2016-06-22,6.5,6.75,6.3011,6.37,100797,0
2016-06-23,6.39,6.75,6.39,6.72,117627,0
2016-06-24,6.39,6.5985,6.2841,6.51,101092,0
2016-06-27,6.41,6.45,6.0144,6.16,111463,0
2016-06-28,6.22,6.5,6.22,6.37,146579,0
2016-06-29,6.48,6.53,6.25,6.44,102445,0
2016-06-30,6.45,6.64,6.3,6.62,132383,0
2016-07-01,6.63,7.42,6.61,7.39,166225,0
2016-07-05,7.35,7.46,7.18,7.36,141051,0
2016-07-06,7.29,7.43,7.06,7.1,104077,0
2016-07-07,7.13,7.1922,6.84,6.97,117253,0
2016-07-08,7.1683,7.21,6.87,7.05,183373,0
2016-07-11,7.02,7.29,7,7.25,83160,0
2016-07-12,7.31,7.41,7.23,7.36,70257,0
2016-07-13,7.36,7.46,7.2225,7.33,120605,0
2016-07-14,7.44,7.44,7.23,7.3,123920,0
2016-07-15,7.3,7.55,7.26,7.46,78427,0
2016-07-18,7.4,7.49,7.31,7.47,80186,0
2016-07-19,7.44,7.5999,7.44,7.5,72160,0
2016-07-20,7.55,7.69,7.46,7.57,79698,0
2016-07-21,7.59,7.77,7.5,7.62,108178,0
2016-07-22,7.65,7.78,7.5,7.78,90638,0
2016-07-25,7.79,7.84,7.6,7.7,42405,0
2016-07-26,7.65,7.73,7.44,7.7,72590,0
2016-07-27,7.71,8.24,7.44,8.23,149819,0
2016-07-28,8.44,8.44,8.1,8.32,91644,0
2016-07-29,8.26,8.48,8.24,8.35,109396,0
2016-08-01,8.34,8.75,8.11,8.65,150267,0
2016-08-02,8.67,8.85,8.44,8.76,127730,0
2016-08-03,8.72,8.97,8.42,8.97,72347,0
2016-08-04,8.97,9.72,8.97,9.61,210718,0
2016-08-05,8.04,9.01,8.04,8.97,358843,0
2016-08-08,9.07,9.15,8.36,9.14,195649,0
2016-08-09,9.14,9.49,8.82,9.41,113320,0
2016-08-10,9.52,9.54,9.02,9.14,94594,0
2016-08-11,9.14,9.385,9.06,9.27,110871,0
2016-08-12,9.32,9.48,9.17,9.31,148376,0
2016-08-15,9.36,9.75,9.24,9.69,130933,0
2016-08-16,9.69,9.69,9.21,9.32,134608,0
2016-08-17,9.35,9.36,8.8,9,196798,0
2016-08-18,8.97,9.23,8.755,9.19,78681,0
2016-08-19,9.15,9.45,8.97,9.44,78187,0
2016-08-22,9.46,9.79,9.22,9.7,79013,0
2016-08-23,9.72,9.72,9.405,9.65,87586,0
2016-08-24,9.62,9.84,9,9.03,189794,0
2016-08-25,9.08,9.44,9.0101,9.33,96156,0
2016-08-26,9.26,9.59,9.23,9.55,83913,0
2016-08-29,9.58,10.48,9.31,10.34,251109,0
2016-08-30,10.29,10.81,9.93,10.67,217917,0
2016-08-31,10.62,10.64,10.2801,10.62,146982,0
2016-09-01,10.57,13.75,10.5,12.24,2550756,0
2016-09-02,11.98,12.56,11.5401,12.14,430052,0
2016-09-06,11.99,12.7,11.4,11.86,511293,0
2016-09-07,11.9,12.75,11.89,12.18,366902,0
2016-09-08,12.18,12.49,12.03,12.43,146369,0
2016-09-09,12.28,12.65,12.16,12.2,199767,0
2016-09-12,12.07,12.54,11.99,12.35,159634,0
2016-09-13,12.2,12.6801,12.01,12.58,161476,0
2016-09-14,12.65,14.1199,12.3,12.86,390436,0
2016-09-15,12.96,13.8973,12.958,13.58,269965,0
2016-09-16,13.55,14.12,13.38,13.39,338556,0
2016-09-19,13.4,13.7,12.51,12.68,277669,0
2016-09-20,13.06,14.65,13.06,13.43,1553173,0
2016-09-21,13.41,13.7,12.74,13.63,483505,0
2016-09-22,14.5,15.76,13.59,15,1116252,0
2016-09-23,15.04,15.45,14.26,14.7801,680608,0
2016-09-26,14.9,15,14.31,14.38,208722,0
2016-09-27,14.51,14.91,14.1,14.39,358837,0
2016-09-28,14.5,14.63,13.77,14.35,349867,0
2016-09-29,14.31,14.38,13.58,13.62,293381,0
2016-09-30,13.59,13.82,13.35,13.36,340168,0
2016-10-03,13.42,14.89,13.42,14.52,396086,0
2016-10-04,15.11,15.32,13.83,14.22,512824,0
2016-10-05,14.22,14.48,13.96,14.01,213457,0
2016-10-06,13.98,14.02,13.36,13.56,169027,0
2016-10-07,13.52,13.7,13.041,13.56,182992,0
2016-10-10,13.65,13.65,13.09,13.23,132549,0
2016-10-11,13.2,13.2,12.33,12.41,265642,0
2016-10-12,12.44,12.66,11.49,11.52,247301,0
2016-10-13,11.35,11.5588,10.95,11.08,186975,0
2016-10-14,11.14,11.47,10.7,10.72,158971,0
2016-10-17,10.75,11,10.15,10.38,194409,0
2016-10-18,10.46,10.7665,10.35,10.5,158640,0
2016-10-19,10.5,10.51,10.1,10.39,157558,0
2016-10-20,10.34,10.91,10.31,10.81,130039,0
2016-10-21,10.56,10.76,10.49,10.72,214151,0
2016-10-24,10.77,10.8998,10.25,10.65,165050,0
2016-10-25,10.68,10.7486,10.55,10.65,93388,0
2016-10-26,10.6,10.7,10.4406,10.6,115674,0
2016-10-27,10.69,11,10.49,10.72,132873,0
2016-10-28,10.7,10.91,10.21,10.61,167819,0
2016-10-31,10.6,10.6,10.3,10.47,219279,0
2016-11-01,10.54,10.75,10.28,10.69,90810,0
2016-11-02,10.69,10.69,10.25,10.39,156827,0
2016-11-03,10.41,10.89,9.86,9.9,244234,0
2016-11-04,9.89,10.42,9.83,10.34,86148,0
2016-11-07,10.6,11.14,10.45,11.04,109216,0
2016-11-08,11.1,11.8626,11.05,11.77,147287,0
2016-11-09,11.48,12.79,11.3301,12.62,293082,0
2016-11-10,12.67,13.5,12.66,12.95,441828,0
2016-11-11,12.84,13.95,12.84,13.52,220909,0
2016-11-14,13.75,14.26,13.093,14.21,269691,0
2016-11-15,14.3,14.98,13.86,14.79,232877,0
2016-11-16,14.84,15.7,14.37,14.9,334015,0
2016-11-17,14.87,15.3,14.59,14.655,306478,0
2016-11-18,14.82,15.0443,14.18,14.63,189852,0
2016-11-21,14.7,14.76,14.18,14.33,95284,0
2016-11-22,14.45,14.45,13.73,14.05,97657,0
2016-11-23,13.81,14.505,13.5,14.46,80782,0
2016-11-25,14.58,14.84,14.5,14.65,66824,0
2016-11-28,14.67,14.8614,14.5,14.72,125693,0
2016-11-29,14.61,15.09,14.56,14.67,119835,0
2016-11-30,14.75,14.75,13.8201,13.93,96319,0
2016-12-01,14,14.03,13.37,13.46,129632,0
2016-12-02,13.49,14.08,13.45,13.95,62911,0
2016-12-05,14.09,14.34,13.912,14.31,98487,0
2016-12-06,14.35,14.35,14.11,14.33,73555,0
2016-12-07,14.16,14.16,13.425,13.91,72706,0
2016-12-08,13.89,14.68,13.6,14.65,88422,0
2016-12-09,14.74,15.159,14.4718,14.73,107983,0
2016-12-12,14.65,15.15,14.54,14.6,147605,0
2016-12-13,14.78,15.18,14.62,14.85,335300,0
2016-12-14,14.78,15.65,14.49,15.48,269677,0
2016-12-15,15.5,17.88,15.43,17.77,453957,0
2016-12-16,18.23,18.3471,16.21,16.59,388468,0
2016-12-19,16.71,17.31,16.03,16.18,181540,0
2016-12-20,16.32,16.58,15.54,15.86,172409,0
2016-12-21,15.99,15.998,15.12,15.2,136178,0
2016-12-22,15.06,15.79,14.9,15.11,102172,0
2016-12-23,15.04,16.73,14.935,16.61,127016,0
2016-12-27,16.64,16.87,16,16.02,79776,0
2016-12-28,16.165,17.35,15.77,17.32,155679,0
2016-12-29,17.27,17.57,16.8,16.91,129114,0
2016-12-30,17.02,17.3019,16.46,16.51,72675,0
2017-01-03,16.74,16.75,15.78,16.2,97304,0
2017-01-04,16.35,17.28,16.23,17.09,97762,0
2017-01-05,17.1,17.32,16.54,17.12,78730,0
2017-01-06,17.16,18.3,17.16,17.72,179789,0
2017-01-09,17.27,17.8,14.75,17.8,965238,0
2017-01-10,18.23,19.12,17.63,18.02,235205,0
2017-01-11,18,18.18,17.08,17.4,195112,0
2017-01-12,17.3,18.19,16.5418,17.78,138274,0
2017-01-13,17.88,18.09,17.63,17.89,124928,0
2017-01-17,17.86,18.079,17.2,17.5,138836,0
2017-01-18,17.57,18.309,17.54,18.27,146282,0
2017-01-19,18.27,18.72,17.94,17.97,100459,0
2017-01-20,18,18.24,17.37,17.47,142282,0
2017-01-23,17.61,18.3789,17.35,18.1,111262,0
2017-01-24,18.12,18.3,17.6237,18.16,97583,0
2017-01-25,18.25,18.3,17.85,18.06,90957,0
2017-01-26,18.06,18.24,17.77,17.95,66687,0
2017-01-27,18,18.29,17.92,18.27,138926,0
2017-01-30,18.31,18.61,17.52,17.63,125550,0
2017-01-31,17.63,18.1,16.95,18.05,140391,0
2017-02-01,18.18,18.54,17.93,18.25,62485,0
2017-02-02,18.28,18.75,17.89,18.66,120158,0
2017-02-03,18.81,18.88,18.11,18.84,96310,0
2017-02-06,18.89,19.839,18.662,19.22,147900,0
2017-02-07,19.27,19.27,18.47,18.81,105722,0
2017-02-08,18.8,19.9,18.43,19.28,129687,0
2017-02-09,19.28,19.89,19.24,19.76,106038,0
2017-02-10,19.8,19.84,19.38,19.49,105950,0
2017-02-13,19.61,19.77,19.23,19.36,82687,0
2017-02-14,19.39,19.51,18.83,19.36,86123,0
2017-02-15,19.29,19.43,19,19.35,84472,0
2017-02-16,19.34,19.35,18.12,18.36,142396,0
2017-02-17,18.24,18.56,18.1601,18.29,49328,0
2017-02-21,18.3,18.39,17.491,17.76,83910,0
2017-02-22,17.74,17.89,16.671,16.77,108809,0
2017-02-23,16.85,17.15,16.6,16.83,65835,0
2017-02-24,16.73,17.05,16.51,16.96,44762,0
2017-02-27,17,17.935,17,17.89,94910,0
2017-02-28,17.82,18.19,17.2,17.28,74986,0
2017-03-01,17.61,18.31,17,17.86,121599,0
2017-03-02,17.85,18.49,17.77,17.9,73788,0
2017-03-03,17.9,18.4675,17.83,18.35,175833,0
2017-03-06,18.31,18.48,17.57,17.62,60000,0
2017-03-07,17.48,17.97,16.9,17.1,74417,0
2017-03-08,17.2,17.985,16.81,17.35,91568,0
2017-03-09,17.4,17.77,17.12,17.43,68283,0
2017-03-10,17.43,17.85,15.74,16.93,363506,0
2017-03-13,16.666,17.32,16.55,16.68,92556,0
2017-03-14,16.57,16.68,16.07,16.34,86870,0
2017-03-15,16.39,16.86,16.33,16.41,61933,0
2017-03-16,16.42,16.79,16.2,16.59,32955,0
2017-03-17,16.53,16.92,16.23,16.69,79309,0
2017-03-20,16.74,16.76,16.36,16.63,54356,0
2017-03-21,16.65,16.92,15.351,15.48,197947,0
2017-03-22,15.38,15.61,15,15.09,78896,0
2017-03-23,15.14,15.45,14.75,15.27,59949,0
2017-03-24,15.38,15.72,15.16,15.39,59847,0
2017-03-27,15.21,16.19,15.0424,15.89,121128,0
2017-03-28,16,16.64,15.86,16.36,146591,0
2017-03-29,16.38,17.35,16.1342,17.04,147352,0
2017-03-30,17.05,17.25,16.53,16.96,54529,0
2017-03-31,17.1882,17.415,16.68,16.69,79551,0
2017-04-03,16.75,16.955,16.36,16.59,154042,0
2017-04-04,16.55,16.89,16.2,16.2,68279,0
2017-04-05,16.32,16.48,15.63,15.64,74217,0
2017-04-06,15.7,15.85,15.13,15.25,87945,0
2017-04-07,15.25,15.37,15.07,15.25,75512,0
2017-04-10,15.35,15.47,15.13,15.17,60768,0
2017-04-11,15.14,15.36,13.8,14.13,222392,0
2017-04-12,14.18,14.85,14.06,14.36,143639,0
2017-04-13,14.34,14.9167,13.82,14.25,133979,0
2017-04-17,14.25,14.5021,14,14.12,58433,0
2017-04-18,14,14.48,13.8,14.02,67643,0
2017-04-19,14.02,14.25,13.946,14.14,65577,0
2017-04-20,14.17,14.35,13.95,14.12,54513,0
2017-04-21,14.17,14.17,13.8935,14.1,49002,0
2017-04-24,14.25,14.42,13.65,14.11,88760,0
2017-04-25,14.25,15.35,14.14,15.26,221841,0
2017-04-26,15.3,15.3272,14.72,14.8,81922,0
2017-04-27,14.84,14.92,14.65,14.72,39359,0
2017-04-28,14.7431,14.84,14.495,14.68,33339,0
2017-05-01,14.66,15.15,14.483,14.75,95109,0
2017-05-02,14.84,14.94,14.2953,14.67,81653,0
2017-05-03,14.61,14.68,14.275,14.63,44467,0
2017-05-04,14.65,14.65,14.15,14.53,54687,0
2017-05-05,14.59,14.62,13.7801,14.01,116452,0
2017-05-08,13.92,13.92,13.35,13.74,164589,0
2017-05-09,13.78,15.1,13.64,14.9,200065,0
2017-05-10,15.08,15.4143,14.5,14.58,77449,0
2017-05-11,14.59,14.79,14.35,14.63,99039,0
2017-05-12,14.61,14.92,14.54,14.61,86581,0
2017-05-15,14.73,14.87,14.33,14.42,48309,0
2017-05-16,14.48,14.88,14.19,14.69,122422,0
2017-05-17,14.28,14.77,14.23,14.56,93446,0
2017-05-18,14.56,16.05,14.56,15.55,297726,0
2017-05-19,15.58,15.58,14.78,14.92,70014,0
2017-05-22,14.92,14.93,14.41,14.48,63201,0
2017-05-23,14.9068,14.9068,14.03,14.05,36790,0
2017-05-24,14.49,14.49,13.982,14.13,22897,0
2017-05-25,14.05,14.2,13.92,14.04,40084,0
2017-05-26,14.03,14.03,13.6338,13.7,41787,0
2017-05-30,13.7,13.7,13.125,13.22,58517,0
2017-05-31,13.22,13.22,12.2808,12.76,69184,0
2017-06-01,12.75,13.53,12.75,13.31,59076,0
2017-06-02,13.33,13.8209,13.2,13.76,64676,0
2017-06-05,13.88,13.88,13.03,13.2,41380,0
2017-06-06,13.15,13.35,12.9,13.14,33358,0
2017-06-07,13.19,13.33,12.92,13.05,47244,0
2017-06-08,13.125,13.25,12.88,12.98,28245,0
2017-06-09,12.99,13.33,12.98,13.19,41896,0
2017-06-12,13.01,13.32,12.83,13.29,34144,0
2017-06-13,13.35,13.5,12.63,13.42,39062,0
2017-06-14,13.33,13.96,13.251,13.82,56163,0
2017-06-15,13.75,13.82,13.08,13.48,48289,0
2017-06-16,13.48,13.74,13.04,13.37,54336,0
2017-06-19,13.47,14.32,13.47,13.97,100179,0
2017-06-20,14,14.89,13.92,14.49,120642,0
2017-06-21,14.57,14.79,14.42,14.68,72999,0
2017-06-22,14.82,14.98,14.6,14.67,109083,0
2017-06-23,14.71,15.09,14.255,15.05,100585,0
2017-06-26,15.09,15.57,14.57,15.06,215834,0
2017-06-27,15.05,15.15,14.12,14.14,153310,0
2017-06-28,14.47,14.75,14.01,14.48,51903,0
2017-06-29,14.33,14.58,14.185,14.37,22542,0
2017-06-30,14.35,14.5546,13.9,14.07,90664,0
2017-07-03,14.06,14.65,14.06,14.55,22697,0
2017-07-05,14.44,14.97,13.81,14.11,219132,0
2017-07-06,14.02,14.92,13.91,14.48,84962,0
2017-07-07,14.52,14.6848,14.44,14.54,18476,0
2017-07-10,14.57,14.7,14.17,14.51,61076,0
2017-07-11,14.45,14.682,14.3,14.44,34910,0
2017-07-12,14.6,14.73,14.37,14.58,25378,0
2017-07-13,14.71,15.08,14.15,15,52877,0
2017-07-14,14.89,15.12,14.78,15.11,20004,0
2017-07-17,15.11,15.59,15.02,15.09,35446,0
2017-07-18,15.14,15.47,14.86,14.9,62859,0
2017-07-19,14.9,15.2,14.86,14.94,42163,0
2017-07-20,15,15.06,14.7058,14.9,32962,0
2017-07-21,14.96,15.07,14.74,14.89,53355,0
2017-07-24,14.85,14.965,14.685,14.9,76293,0
2017-07-25,15.0074,15.08,14.53,14.58,63943,0
2017-07-26,14.6,14.9,14.52,14.78,69785,0
2017-07-27,14.86,14.89,14.45,14.55,26260,0
2017-07-28,14.46,14.58,13.88,13.97,51294,0
2017-07-31,13.98,14.28,13.75,14.14,33903,0
2017-08-01,14.32,14.34,13.835,14.25,40020,0
2017-08-02,14.25,14.78,13.9,14.5,53175,0
2017-08-03,14.61,14.717,14.22,14.56,43471,0
2017-08-04,14.54,15,14.5,14.92,45057,0
2017-08-07,14.98,15,14.6,14.87,80687,0
2017-08-08,14.63,14.65,13.97,14.26,57585,0
2017-08-09,14.16,14.26,13.35,13.55,67723,0
2017-08-10,13.55,13.55,12.74,13.1,46374,0
2017-08-11,13.03,13.2239,12.9,13.17,28620,0
2017-08-14,13.2,13.36,13.02,13.35,17898,0
2017-08-15,13.31,14.19,13.31,14.02,66627,0
2017-08-16,13.99,14.2699,13.75,14.21,61299,0
2017-08-17,14.26,14.59,13.9,14.52,51621,0
2017-08-18,14.21,14.59,14.21,14.53,30897,0
2017-08-21,14.57,14.875,14.46,14.46,55655,0
2017-08-22,14.59,14.76,14.46,14.7,45003,0
2017-08-23,14.6219,14.91,14.6219,14.65,16372,0
2017-08-24,14.64,15.08,14.64,14.75,69132,0
2017-08-25,14.76,14.79,14.43,14.62,35680,0
2017-08-28,14.69,14.97,14.59,14.69,47332,0
2017-08-29,14.7,15.0692,14.6,14.66,56651,0
2017-08-30,14.69,14.745,14.53,14.63,60440,0
2017-08-31,14.63,14.9,14.52,14.61,267973,0
2017-09-01,14.65,14.735,14.51,14.67,74852,0
2017-09-05,14.6,14.7935,13.97,14.29,75068,0
2017-09-06,14.22,14.395,13.9,14.13,27500,0
2017-09-07,14.225,14.225,13.87,14.17,22116,0
2017-09-08,14.06,15.03,14.06,14.34,54807,0
2017-09-11,14.56,14.8,14.43,14.77,117229,0
2017-09-12,14.76,15.08,14.3,14.49,101333,0
2017-09-13,14.36,14.56,14.19,14.38,90787,0
2017-09-14,14.56,14.58,14.06,14.15,56232,0
2017-09-15,14.15,14.15,12.82,12.85,230748,0
2017-09-18,12.85,14.17,12.85,13.83,76375,0
2017-09-19,13.84,14.08,13.7133,13.81,19505,0
2017-09-20,13.8,14.18,13.6,14.04,63699,0
2017-09-21,14.12,14.3,13.34,13.63,65030,0
2017-09-22,13.52,13.94,13.4452,13.75,33763,0
2017-09-25,13.65,14.15,13.55,14.03,93756,0
2017-09-26,14.09,14.18,13.86,13.99,59289,0
2017-09-27,13.91,14.4741,13.871,14.12,68089,0
2017-09-28,14.1,14.3,14.01,14.16,60904,0
2017-09-29,14.29,14.3,14.04,14.19,30033,0
2017-10-02,14.23,14.38,13.99,14.15,69693,0
2017-10-03,14.15,14.39,13.94,14.32,65421,0
2017-10-04,14.38,14.48,14.25,14.31,35063,0
2017-10-05,14.27,14.43,14.085,14.21,48365,0
2017-10-06,14.12,14.345,14.01,14.16,29910,0
2017-10-09,14.28,14.28,13.93,14.055,18276,0
2017-10-10,14.14,14.19,13.95,14.05,126049,0
2017-10-11,14.01,14.1,14,14.01,26304,0
2017-10-12,14.01,14.16,13.97,14,37787,0
2017-10-13,14.01,14.145,13.8,13.98,30464,0
2017-10-16,14,14.1,13.63,13.77,54856,0
2017-10-17,13.77,14,13.6014,13.89,32837,0
2017-10-18,13.83,13.92,13.13,13.23,86771,0
2017-10-19,13.27,13.36,12.59,12.94,91168,0
2017-10-20,12.91,13.1,12.46,12.74,123226,0
2017-10-23,12.61,12.73,12.41,12.47,122326,0
2017-10-24,12.5,12.58,12,12.06,70525,0
2017-10-25,11.97,11.9709,11.141,11.87,123318,0
2017-10-26,11.81,12.08,11.5,11.5,62829,0
2017-10-27,11.51,11.97,11.51,11.93,40647,0
2017-10-30,11.95,12.27,11.11,11.2,67201,0
2017-10-31,11.25,11.4,10.88,11.27,46897,0
2017-11-01,11.27,11.47,11.1,11.41,71931,0
2017-11-02,11.49,12.1,11.39,11.42,77109,0
2017-11-03,11.42,11.71,11.1967,11.42,83400,0
2017-11-06,11.44,11.66,11.28,11.4,36511,0
2017-11-07,11.33,11.33,10.85,10.91,82968,0
2017-11-08,10.91,11.3,10.85,11.07,95683,0
2017-11-09,11,11.36,10.68,10.85,70295,0
2017-11-10,10.75,11.21,10.735,10.88,45953,0
