Date,Open,High,Low,Close,Volume,OpenInt
2014-12-18,24.56,27.38,23.5,23.88,9515623,0
2014-12-19,22.87,23.2,19.71,19.77,2224925,0
2014-12-22,20.28,21.34,19.97,20.11,649311,0
2014-12-23,20,20.1,18.2,19.12,740955,0
2014-12-24,19.915,19.915,18.8,19.3,138524,0
2014-12-26,19.54,21.36,19.3,21.31,808378,0
2014-12-29,21.46,23.67,21.07,23.48,1327754,0
2014-12-30,23.8,24.38,21.78,23,577314,0
2014-12-31,22.66,24,22.624,23.04,354843,0
2015-01-02,23.69,24,22.05,22.86,383850,0
2015-01-05,23.27,25.47,21.61,25.03,511064,0
2015-01-06,25.5,27.13,24.05,26.19,898383,0
2015-01-07,26.8,28.97,26.45,27,602795,0
2015-01-08,27.44,28.9,27.11,28.64,353291,0
2015-01-09,28.79,31.94,28.64,31.75,1095575,0
2015-01-12,33.56,33.63,30.61,31.33,801011,0
2015-01-13,32.29,33.38,29.5,31.02,786228,0
2015-01-14,29.03,31.72,29,30.41,504752,0
2015-01-15,29.95,30.56,26.53,26.87,556448,0
2015-01-16,26.45,29.4,26.45,29.13,408042,0
2015-01-20,30.1,30.1,26.07,26.39,551934,0
2015-01-21,26.54,27.368,22.77,22.92,430647,0
2015-01-22,23.874,24.24,21.54,22.61,589524,0
2015-01-23,23,25,21.6,24.12,363421,0
2015-01-26,23.81,26.25,23.19,26.07,211803,0
2015-01-27,25.01,27,24.41,25.88,215655,0
2015-01-28,25.97,26.5,24.5,24.8,168070,0
2015-01-29,24.94,25.7,24.11,25.19,142285,0
2015-01-30,25.35,26.15,24.5,24.71,125812,0
2015-02-02,24.22,25,22.68,23.12,244974,0
2015-02-03,23.15,23.8,22,23.09,248976,0
2015-02-04,22.86,22.94,21.63,22.15,191731,0
2015-02-05,22.31,23.47,21.261,23.32,256165,0
2015-02-06,23.44,23.49,22.1,22.27,102381,0
2015-02-09,22.16,22.38,21.06,21.4,153423,0
2015-02-10,21.7,22.12,20.87,21.06,215833,0
2015-02-11,21.15,22,20.42,21.18,515009,0
2015-02-12,21.71,21.71,20.8,20.81,102469,0
2015-02-13,20.85,21.17,19.92,20,324944,0
2015-02-17,20.01,20.63,19.73,20.18,266884,0
2015-02-18,20.27,22,20.27,21.05,487955,0
2015-02-19,21.15,22.88,21.15,22.34,540123,0
2015-02-20,22.32,22.5,20.518,21.06,328788,0
2015-02-23,22,24.41,21.49,21.82,814707,0
2015-02-24,21.85,24.1,21.55,23.47,434816,0
2015-02-25,23.44,24.55,23.05,23.73,339227,0
2015-02-26,24.069,24.126,22.92,23.05,192413,0
2015-02-27,23.23,23.88,22.94,23.22,111211,0
2015-03-02,23.22,23.6,22.02,22.54,206900,0
2015-03-03,22.7,23.49,22.7,23.4,128000,0
2015-03-04,23.46,24.47,22.93,24.32,249900,0
2015-03-05,25.25,25.35,23.31,24.35,493900,0
2015-03-06,24.45,24.69,23.45,24.48,215300,0
2015-03-09,24.19,25,23.9,24.35,211900,0
2015-03-10,24.49,25,23.81,24.59,331500,0
2015-03-11,24.6,24.85,23.11,23.36,328700,0
2015-03-12,22.96,24.49,22.55,23.52,240300,0
2015-03-13,23.75,23.88,22.15,22.83,226700,0
2015-03-16,23.28,25.6,22.99,24.75,440300,0
2015-03-17,25,25.56,24.06,24.94,328200,0
2015-03-18,24.8,24.98,23.53,24.42,206600,0
2015-03-19,24.24,27.25,24.24,25.9,1007900,0
2015-03-20,26.77,26.9,24.66,25.19,1071500,0
2015-03-23,24.75,25,23.02,23.61,723800,0
2015-03-24,23.52,24.14,23.05,24.03,446400,0
2015-03-25,24.05,24.1,22.5,23.2,405400,0
2015-03-26,22.81,23.4,22.03,22.19,446300,0
2015-03-27,22.27,23.05,22.08,22.46,301600,0
2015-03-30,22.92,23.18,21.64,22.65,288400,0
2015-03-31,22.56,24.35,22.48,23.17,1511900,0
2015-04-01,23.28,23.66,21.97,23.06,331900,0
2015-04-02,23.13,23.55,22.69,23.15,105300,0
2015-04-06,23.09,23.61,23.09,23.61,177700,0
2015-04-07,23.76,24,23.3,23.55,266247,0
2015-04-08,23.62,24.78,23.32,24.52,355200,0
2015-04-09,24.79,24.79,23.26,24.2,203890,0
2015-04-10,24.36,25.2,23.93,24.88,235100,0
2015-04-13,24.9,26.65,24.9,26.21,444000,0
2015-04-14,26.33,26.41,25.31,25.85,241600,0
2015-04-15,26.01,26.4,25.51,25.71,155087,0
2015-04-16,25.68,26.34,25.55,25.95,216198,0
2015-04-17,25.58,26.25,24.74,25.82,174900,0
2015-04-20,26.29,27.52,24.9,26.55,610812,0
2015-04-21,26.78,26.95,25.59,25.96,416400,0
2015-04-22,26.01,28.64,25.25,28.55,385563,0
2015-04-23,28.6,28.95,27.6,28.34,264500,0
2015-04-24,28.23,28.79,27.66,27.88,212200,0
2015-04-27,27.89,28.28,25.78,26.39,423100,0
2015-04-28,26.36,26.76,24.38,25.1,445500,0
2015-04-29,24.93,25.56,24.5,24.94,194400,0
2015-04-30,24.76,25.93,23.22,23.98,443200,0
2015-05-01,24.21,24.29,22.7,23.08,388900,0
2015-05-04,23.05,23.6,22.52,23.09,293700,0
2015-05-05,22.9,23.08,22.26,22.54,342900,0
2015-05-06,22.72,23.54,22.57,23.36,311386,0
2015-05-07,23.43,23.86,23.1,23.47,115388,0
2015-05-08,23.7,24.85,23.47,24.59,171700,0
2015-05-11,24.65,25.49,24.6,24.96,155600,0
2015-05-12,24.56,24.66,23.72,24.46,252554,0
2015-05-13,24.2,25.48,24.2,25.4,324400,0
2015-05-14,25.52,25.73,24.29,24.39,260800,0
2015-05-15,24.39,24.91,22.65,23.02,298786,0
2015-05-18,23.19,23.48,22.04,22.18,389653,0
2015-05-19,22.15,23.47,22.06,23.38,312400,0
2015-05-20,23.48,23.84,23.02,23.44,169500,0
2015-05-21,23.56,24,23.11,23.86,254800,0
2015-05-22,23.7,24.48,23.58,24.41,131000,0
2015-05-26,24.21,24.31,23.55,23.93,151689,0
2015-05-27,23.95,24.75,23.51,24.61,126400,0
2015-05-28,24.61,25.19,24.07,25.07,248078,0
2015-05-29,25.02,25.18,24.32,24.74,242300,0
2015-06-01,25.09,25.44,24.15,24.41,216400,0
2015-06-02,24.32,26.71,24.02,24.89,546490,0
2015-06-03,24.97,25.93,24.4,25.82,352700,0
2015-06-04,25.52,26.25,25.32,25.66,167200,0
2015-06-05,25.72,28.92,25.53,28.88,578700,0
2015-06-08,28.71,29.33,27.01,28.16,383300,0
2015-06-09,28.07,28.16,26.8,27.66,221697,0
2015-06-10,27.8,28.17,26.09,26.6,229434,0
2015-06-11,26.61,26.64,25.76,26.49,126282,0
2015-06-12,26.34,26.34,25.12,25.22,202600,0
2015-06-15,25.11,25.44,24.3,24.99,245400,0
2015-06-16,24.7,24.7,22.51,22.59,1014700,0
2015-06-17,22.59,23.28,22.32,22.63,473300,0
2015-06-18,22.75,23.6,22.74,23.2,414800,0
2015-06-19,23.32,23.66,22.75,22.91,329800,0
2015-06-22,23.09,23.5,22.72,22.86,223200,0
2015-06-23,22.96,22.96,22.31,22.67,289616,0
2015-06-24,22.67,22.8,22.32,22.41,243100,0
2015-06-25,22.39,22.6,21.11,21.35,497300,0
2015-06-26,21.33,21.58,21.01,21.39,530700,0
2015-06-29,21.1,21.1,20.2,20.25,293100,0
2015-06-30,21.5,21.69,20.43,21.27,466524,0
2015-07-01,21.31,21.71,20.26,20.82,305900,0
2015-07-02,20.73,21.1,20.31,20.8,175800,0
2015-07-06,20.4,20.68,20,20.24,321500,0
2015-07-07,20.14,20.44,19.27,19.59,265400,0
2015-07-08,19.48,19.55,18.9,19.18,203100,0
2015-07-09,19.47,19.5,18.52,18.84,211600,0
2015-07-10,18.8,19.82,18.53,19.58,200700,0
2015-07-13,19.64,20.5,19.64,20.25,480200,0
2015-07-14,20.22,20.7,19.81,19.99,253192,0
2015-07-15,19.9,20.39,19.19,19.32,260288,0
2015-07-16,19.37,19.78,19,19.11,265000,0
2015-07-17,19.21,19.42,18.65,19.19,346200,0
2015-07-20,19.28,20.14,19.2,19.96,302400,0
2015-07-21,19.86,20,19.2,19.46,146600,0
2015-07-22,19.28,19.53,18.9,19.11,176000,0
2015-07-23,19.18,19.25,18.72,18.79,265300,0
2015-07-24,19.32,19.98,18.54,18.68,316700,0
2015-07-27,18.49,19.28,17.46,18.98,394200,0
2015-07-28,19.23,20.5,19.23,20.07,568000,0
2015-07-29,20.02,20.28,19.35,19.87,247600,0
2015-07-30,19.89,20.08,19.03,20,197900,0
2015-07-31,20.02,20.39,19.93,20.35,322300,0
2015-08-03,20.39,20.9,19.87,20.09,296895,0
2015-08-04,20.2,20.23,19.49,20.15,143100,0
2015-08-05,20.44,20.49,20.1,20.24,202500,0
2015-08-06,20.35,20.42,19.12,19.8,358048,0
2015-08-07,19.8,19.8,17.49,18.05,431200,0
2015-08-10,18.19,19,17.95,18.75,284500,0
2015-08-11,18.63,18.97,17.69,18.1,229058,0
2015-08-12,17.88,18.31,17.16,18.13,157400,0
2015-08-13,18.27,19,17.75,17.83,282300,0
2015-08-14,17.63,18.8,16.67,18.48,342700,0
2015-08-17,18.62,19.12,18.33,19.06,348000,0
2015-08-18,18.93,19.21,18.19,18.63,272800,0
2015-08-19,18.6,19.16,18.07,18.45,269400,0
2015-08-20,18.4,18.52,17.39,17.46,200100,0
2015-08-21,17,18,15.79,17.46,1087800,0
2015-08-24,16.27,17.5,15.05,16.51,433084,0
2015-08-25,17.19,17.29,16.16,16.28,275400,0
2015-08-26,16.68,16.83,15.39,16.68,282300,0
2015-08-27,16.77,17.62,16.45,17.33,237800,0
2015-08-28,17.23,17.58,17,17.34,286600,0
2015-08-31,17.17,17.44,16.7,17.06,302400,0
2015-09-01,16.65,17.18,16.36,16.48,137000,0
2015-09-02,16.7,16.93,16.22,16.89,143800,0
2015-09-03,16.81,16.97,15.56,15.89,220800,0
2015-09-04,15.67,16.15,15.62,16.12,141500,0
2015-09-08,16.25,17.1,16.05,16.92,319800,0
2015-09-09,17,17.19,16.35,16.69,364800,0
2015-09-10,16.59,17.66,16.51,17.53,327874,0
2015-09-11,19,19.25,16.7,17.05,1297900,0
2015-09-14,17.35,19,17.11,18.83,504300,0
2015-09-15,19.08,19.8,18.75,19.77,381000,0
2015-09-16,19.67,19.97,18.44,18.67,284700,0
2015-09-17,18.71,19.19,18.16,19.03,233100,0
2015-09-18,18.73,19.48,18.58,19.34,498000,0
2015-09-21,19.5,19.97,18.16,18.66,380500,0
2015-09-22,18.42,18.42,17.1,17.36,323400,0
2015-09-23,17.45,17.73,16.82,17.2,198400,0
2015-09-24,17,17.79,16.87,17.68,240721,0
2015-09-25,17.8,18.27,16.34,16.58,347400,0
2015-09-28,16.31,16.37,15.04,15.39,390331,0
2015-09-29,15.35,15.46,13.66,14.05,523800,0
2015-09-30,14.54,14.98,14,14.53,298600,0
2015-10-01,14.6,15.09,14.21,15.04,312500,0
2015-10-02,14.8,15.59,14.36,15.4,314300,0
2015-10-05,15.64,16.43,15.64,15.89,307337,0
2015-10-06,15.81,15.97,14.3,14.49,406000,0
2015-10-07,14.56,15.62,14.07,15.45,315800,0
2015-10-08,15.56,15.56,14.12,14.26,692900,0
2015-10-09,14.23,14.68,14.04,14.65,435900,0
2015-10-12,14.76,14.8,13.89,14.23,236833,0
2015-10-13,14.22,14.5,13.96,13.99,179500,0
2015-10-14,14.11,14.4,13.09,13.28,311400,0
2015-10-15,13.26,14.73,13.02,14.62,380600,0
2015-10-16,14.62,14.9,13.91,14.3,219400,0
2015-10-19,14.24,14.76,13.53,13.99,230200,0
2015-10-20,14.03,14.11,13.45,13.7,110952,0
2015-10-21,13.86,13.87,13.03,13.39,146000,0
2015-10-22,13.47,13.92,12.77,13.03,212500,0
2015-10-23,13.2,13.65,13.03,13.48,172900,0
2015-10-26,13.4,13.74,13.14,13.29,145700,0
2015-10-27,13.24,13.61,13.22,13.55,244000,0
2015-10-28,13.55,14.01,13.3,13.79,196800,0
2015-10-29,13.77,14.24,12.92,13.01,327400,0
2015-10-30,13.04,13.3,12.25,12.51,407600,0
2015-11-02,12.62,15,12.41,14.84,593340,0
2015-11-03,14.76,15.8,14.27,15.08,454000,0
2015-11-04,15.1,15.354,14.4,15.22,259107,0
2015-11-05,15.56,16.17,14.6,15.82,542200,0
2015-11-06,15.82,16.42,15.13,16.39,526900,0
2015-11-09,16.5,16.94,16.02,16.76,523001,0
2015-11-10,18.8,20.4,18.04,19.84,1958700,0
2015-11-11,19.9,20.1,19.15,19.86,658500,0
2015-11-12,19.63,21.83,19.28,20.86,693200,0
2015-11-13,20.63,21.31,19.5,20.88,434200,0
2015-11-16,20.32,21.02,20.13,20.73,435400,0
2015-11-17,20.8,21.35,20.39,20.77,282100,0
2015-11-18,20.62,21.32,20.58,21.17,183800,0
2015-11-19,21.09,21.4,20.66,20.89,179300,0
2015-11-20,21,22.25,20.75,22.02,422500,0
2015-11-23,22.46,23,22.06,22.79,385600,0
2015-11-24,22.79,22.8,22.14,22.31,195300,0
2015-11-25,22.38,23.19,22.3,23.09,266800,0
2015-11-27,23.24,23.68,23.02,23.4,101500,0
2015-11-30,23.67,23.84,22.64,23.03,376900,0
2015-12-01,22.88,23.24,22.5,23.17,262544,0
2015-12-02,23.09,23.72,22.9,23.18,293279,0
2015-12-03,23.22,23.45,22.52,22.67,447162,0
2015-12-04,22.68,23.02,21.31,21.7,428800,0
2015-12-07,23.62,23.62,19.54,20.36,1341700,0
2015-12-08,19.99,20.65,19.31,19.38,377545,0
2015-12-09,19.5,19.7,18.13,18.5,362300,0
2015-12-10,18.74,19.2,18.58,18.7,308200,0
2015-12-11,18.4,18.79,18.02,18.33,316800,0
2015-12-14,18.23,18.62,17.26,17.61,294314,0
2015-12-15,17.8,18.05,17.26,17.9,257800,0
2015-12-16,18.05,19.06,17.96,19,318600,0
2015-12-17,19.21,19.78,18.72,19.12,320500,0
2015-12-18,19.39,20.07,19.04,19.52,1186600,0
2015-12-21,19.61,20.09,19.19,19.61,245500,0
2015-12-22,19.57,19.92,19,19.2,165865,0
2015-12-23,19.33,19.9,19.11,19.66,169100,0
2015-12-24,19.56,21.19,19.56,20.89,580812,0
2015-12-28,20.85,21,19.64,19.79,352079,0
2015-12-29,20.03,20.696,19.61,20.58,303292,0
2015-12-30,20.46,21.06,19.67,20.69,194436,0
2015-12-31,20.55,21,20.27,20.27,143436,0
2016-01-04,19.53,20.25,18.7,19,382019,0
2016-01-05,19.16,19.85,18.8076,19.45,207707,0
2016-01-06,18.97,19.32,18.28,18.49,396365,0
2016-01-07,18.08,18.25,16.16,16.35,485439,0
2016-01-08,16.49,17.18,15.811,15.93,340411,0
2016-01-11,15.45,15.839,13.258,13.78,510589,0
2016-01-12,14.05,15,13.47,14.08,333334,0
2016-01-13,14.39,14.39,12.63,12.65,296094,0
2016-01-14,12.7,13.3993,11.8003,12.96,491713,0
2016-01-15,12.35,12.755,11.76,12.69,368139,0
2016-01-19,12.7,12.71,11.17,11.81,605600,0
2016-01-20,11.54,13.67,11.34,12.97,750345,0
2016-01-21,12.99,13.455,11.7601,12.18,1149604,0
2016-01-22,12.8,13.195,12.34,12.53,335425,0
2016-01-25,12.43,13.43,12.1529,12.72,534795,0
2016-01-26,12.84,12.98,11.97,12.68,323982,0
2016-01-27,12.62,12.84,11.77,11.9,301001,0
2016-01-28,12.1,12.13,10.7506,10.92,491725,0
2016-01-29,10.87,11.39,10.66,11.3,250352,0
2016-02-01,11.08,11.87,10.81,11.49,250464,0
2016-02-02,11.27,11.39,10.75,10.99,252279,0
2016-02-03,11.06,11.2499,9.8,10.16,465565,0
2016-02-04,10.13,11.605,10.0801,11.17,282124,0
2016-02-05,11.44,11.44,10.45,10.5,224220,0
2016-02-08,10.33,10.39,9.2,9.24,418168,0
2016-02-09,9.11,9.82,8.77,9.4,245776,0
2016-02-10,9.46,10,9.36,9.51,251991,0
2016-02-11,9,9.43,8.9101,9.16,287119,0
2016-02-12,9.39,9.72,8.94,9.66,237910,0
2016-02-16,9.82,10.33,9.82,10.28,282262,0
2016-02-17,10.41,10.8,10.01,10.58,289739,0
2016-02-18,10.65,10.725,9.801,9.84,299164,0
2016-02-19,9.78,10.16,9.35,9.93,448323,0
2016-02-22,10.32,11.3,10.17,10.62,612729,0
2016-02-23,10.6,10.6301,9.58,9.61,360040,0
2016-02-24,9.5,9.86,8.81,9.78,367407,0
2016-02-25,9.51,9.9014,9,9.18,363358,0
2016-02-26,9.18,9.5,9.03,9.16,300332,0
2016-02-29,9.12,9.44,8.98,9.02,225176,0
2016-03-01,9.09,9.75,8.8005,9.69,484386,0
2016-03-02,9.65,10.64,9.65,10.45,443684,0
2016-03-03,10.46,10.96,10.17,10.53,346232,0
2016-03-04,10.52,11.08,10.1,10.62,347551,0
2016-03-07,10.6,11.44,10.36,11.14,358042,0
2016-03-08,11.05,11.24,9.93,9.93,351862,0
2016-03-09,10.02,10.0799,9.08,9.58,221320,0
2016-03-10,9.64,10.19,8.95,9.14,336741,0
2016-03-11,9.25,9.64,9.15,9.62,191274,0
2016-03-14,9.54,10.3,9.5,10.03,250951,0
2016-03-15,9.5,9.7699,8.01,8.09,1469487,0
2016-03-16,8.06,8.4,7.684,7.79,523391,0
2016-03-17,7.75,7.94,7.24,7.71,729018,0
2016-03-18,7.73,8.17,7.65,8.14,538986,0
2016-03-21,8.14,8.92,8.14,8.67,407135,0
2016-03-22,8.4,9.15,8.4,8.82,309205,0
2016-03-23,8.82,9.01,7.68,7.76,481006,0
2016-03-24,7.69,8.66,7.51,8.07,342619,0
2016-03-28,8.12,8.26,7.68,7.91,171961,0
2016-03-29,7.82,8.65,7.57,8.64,251162,0
2016-03-30,8.7,9.24,8.53,8.77,362597,0
2016-03-31,8.66,9.48,8.66,9.35,355551,0
2016-04-01,9.25,10.12,9.07,10.02,310002,0
2016-04-04,10.07,10.692,10.04,10.11,294231,0
2016-04-05,10.08,10.95,10.08,10.41,389804,0
2016-04-06,10.49,11.325,10.41,11.19,363093,0
2016-04-07,11.1,11.5,10.75,10.8,238422,0
2016-04-08,11.06,11.06,10.4501,10.63,209922,0
2016-04-11,10.8,11.04,10.44,10.54,242712,0
2016-04-12,10.55,11.09,10.32,10.81,223231,0
2016-04-13,11,11.82,10.86,11.71,350691,0
2016-04-14,11.73,11.76,10.99,11.08,213273,0
2016-04-15,11.11,11.3,10.65,11.15,190762,0
2016-04-18,11.03,11.45,10.84,11.32,196616,0
2016-04-19,11.45,11.49,10.6001,10.65,309581,0
2016-04-20,10.74,11.05,10.61,10.78,209268,0
2016-04-21,10.73,11.5299,10.73,11.35,211256,0
2016-04-22,11.42,11.96,10.86,11.5,737434,0
2016-04-25,11.41,11.63,10.939,10.98,274876,0
2016-04-26,11.05,11.15,10.47,10.54,298688,0
2016-04-27,10.46,10.75,10.1804,10.43,213473,0
2016-04-28,10.41,11,10.19,10.5,193392,0
2016-04-29,10.41,10.61,9.87,10.14,240397,0
2016-05-02,10.19,10.19,9.67,10.1,230402,0
2016-05-03,9.95,10.09,9.66,9.69,150501,0
2016-05-04,9.55,9.772,9,9.07,218010,0
2016-05-05,9.15,9.15,8.75,8.87,259322,0
2016-05-06,8.67,9.26,8.614,9.16,360377,0
2016-05-09,9.24,9.6999,8.835,9.41,292628,0
2016-05-10,9.4,9.428,8.78,9.36,254668,0
2016-05-11,9.32,9.81,9.07,9.27,159440,0
2016-05-12,9.35,9.39,8.67,8.75,293268,0
2016-05-13,8.71,9.26,8.65,9,241359,0
2016-05-16,9.08,9.67,8.92,9.46,222572,0
2016-05-17,9.44,9.7,9.15,9.4,270035,0
2016-05-18,9.28,9.75,9.27,9.64,115572,0
2016-05-19,9.57,9.93,9.18,9.5,153988,0
2016-05-20,9.56,10.2,9.37,10.16,183393,0
2016-05-23,10.16,10.89,9.98,10.75,318649,0
2016-05-24,10.88,10.95,10.53,10.79,208838,0
2016-05-25,10.92,11.06,10.58,10.95,469653,0
2016-05-26,10.94,10.98,10.45,10.77,171372,0
2016-05-27,10.82,11.26,10.63,11.24,165199,0
2016-05-31,11.36,11.98,11.2,11.67,267886,0
2016-06-01,11.77,12.55,11.53,12.4,349595,0
2016-06-02,12.31,13.54,12.2113,13.35,394726,0
2016-06-03,13.47,13.47,12.4016,13.01,325685,0
2016-06-06,13.09,13.75,12.6301,13.58,241480,0
2016-06-07,13.48,13.48,12.7,13.01,159993,0
2016-06-08,13.18,13.39,12.76,13.01,213420,0
2016-06-09,12.85,13.12,12.5,12.945,276477,0
2016-06-10,12.6,13.2,12.5,12.9101,362049,0
2016-06-13,12.5,13.09,12.4,12.43,297265,0
2016-06-14,12.48,12.7,11.8,12.17,223156,0
2016-06-15,12.29,12.82,12.2,12.44,224021,0
2016-06-16,12.36,12.76,11.9,12.74,181524,0
2016-06-17,12.86,12.92,12.17,12.18,198399,0
2016-06-20,12.44,13.09,12.33,12.82,281400,0
2016-06-21,12.85,12.99,12.05,12.49,334662,0
2016-06-22,12.48,12.88,12.015,12.23,238610,0
2016-06-23,12.39,13,12.36,12.99,338780,0
2016-06-24,12.23,12.85,11.61,12.42,1315618,0
2016-06-27,12.3,12.35,11.32,11.54,485374,0
2016-06-28,11.87,12.58,11.81,12.4,261754,0
2016-06-29,12.75,13.19,12.36,12.64,329880,0
2016-06-30,12.65,13.13,12.45,12.96,287793,0
2016-07-01,13.05,13.66,12.71,13.58,288921,0
2016-07-05,13.47,14.03,13.12,13.67,316567,0
2016-07-06,13.6,14.43,13.4,14.07,242241,0
2016-07-07,14.19,14.8,14.1581,14.71,242353,0
2016-07-08,14.72,15.465,14.69,14.96,727499,0
2016-07-11,15.11,15.42,14.05,14.22,447547,0
2016-07-12,14.39,14.785,14.2301,14.53,220111,0
2016-07-13,14.82,14.896,13.59,13.65,382733,0
2016-07-14,13.78,13.93,13.45,13.49,383756,0
2016-07-15,13.53,13.89,13.51,13.775,232483,0
2016-07-18,13.8,14.25,13.66,14.06,221976,0
2016-07-19,14,14.15,13.26,13.305,204095,0
2016-07-20,13.33,14.23,13.25,13.84,353017,0
2016-07-21,14,14.4,13.6,13.76,203850,0
2016-07-22,13.79,14.12,13.67,13.86,152194,0
2016-07-25,13.93,14.67,13.93,14.51,260490,0
2016-07-26,14.5,14.98,14.5,14.86,354767,0
2016-07-27,14.95,16.49,14.947,16.39,489648,0
2016-07-28,16.48,16.6,15.55,15.75,231096,0
2016-07-29,15.64,16.04,15.42,15.88,219306,0
2016-08-01,15.88,16.6,15.68,16.04,421527,0
2016-08-02,15.97,16.24,15.56,15.88,291335,0
2016-08-03,15.83,16.29,15.56,16.14,210147,0
2016-08-04,16.32,16.6,16.02,16.17,244480,0
2016-08-05,16.22,17.93,16.22,17.36,402128,0
2016-08-08,17.5,17.8,16.86,17.05,312113,0
2016-08-09,18.5,19.989,17.85,19.88,711448,0
2016-08-10,19.86,19.86,19.08,19.21,234756,0
2016-08-11,19.49,19.68,19,19.6,166880,0
2016-08-12,19.64,19.95,19.39,19.89,227742,0
2016-08-15,19.75,20.08,18.95,19.18,380786,0
2016-08-16,19.07,19.95,19.04,19.72,320253,0
2016-08-17,19.76,19.94,18.7601,18.84,367317,0
2016-08-18,18.88,18.9,18.3005,18.45,355390,0
2016-08-19,18.3,18.81,18.06,18.12,272238,0
2016-08-22,18.65,19.46,18.2301,18.65,475127,0
2016-08-23,18.82,19.36,18.58,18.61,218840,0
2016-08-24,18.64,19.2,16.87,17.2,306610,0
2016-08-25,17.2,17.87,16.571,17.03,264371,0
2016-08-26,17.07,17.43,16.83,17.32,214750,0
2016-08-29,17.47,17.6,17.1,17.33,114665,0
2016-08-30,17.29,17.75,17.19,17.63,158686,0
2016-08-31,17.53,17.66,17.02,17.22,171209,0
2016-09-01,17.18,17.47,17.03,17.47,122905,0
2016-09-02,17.49,17.6,17.06,17.24,159569,0
2016-09-06,17.32,17.953,17.32,17.83,201454,0
2016-09-07,17.87,18.55,17.78,18.51,251763,0
2016-09-08,18.19,18.84,17.75,18.69,234399,0
2016-09-09,18.3,18.6,17.83,17.86,196061,0
2016-09-12,17.75,18.77,17.55,18.75,231875,0
2016-09-13,18.37,18.75,17.88,18.27,139014,0
2016-09-14,18.41,19.2,18.41,19.11,247752,0
2016-09-15,19.19,19.85,19.005,19.75,223512,0
2016-09-16,19.65,20.02,19.4,19.87,537395,0
2016-09-19,19.96,20.1,19.34,19.43,190738,0
2016-09-20,19.7,20.02,19.45,19.71,236840,0
2016-09-21,19.8,20.04,19.02,19.65,229199,0
2016-09-22,19.91,20,19.09,19.31,171659,0
2016-09-23,20.1,20.77,19.43,20.56,511812,0
2016-09-26,20.47,20.89,19.34,19.34,372378,0
2016-09-27,19.68,20.82,19.25,20.75,461945,0
2016-09-28,20.7,21.58,20.36,20.85,380510,0
2016-09-29,20.78,20.86,19.86,19.87,249886,0
2016-09-30,19.75,20.04,19.33,19.9,298460,0
2016-10-03,19.79,19.89,19.33,19.85,190916,0
2016-10-04,19.8,20.63,19.73,20.25,171412,0
2016-10-05,20.25,20.9,19.56,20.73,142427,0
2016-10-06,20.46,20.52,19.8666,20.29,199790,0
2016-10-07,20.3,20.4,19.37,19.55,185734,0
2016-10-10,19.79,20.74,19.6729,20.61,246628,0
2016-10-11,20.25,20.29,19.1367,19.39,169617,0
2016-10-12,19.37,19.5989,17.81,17.88,241592,0
2016-10-13,17.53,18.24,17.39,17.7,184060,0
2016-10-14,17.86,18.222,16.11,16.17,331084,0
2016-10-17,16.21,16.44,15.8935,16.11,249843,0
2016-10-18,16.38,16.65,16.16,16.39,96922,0
2016-10-19,16.41,16.41,15.66,16.04,200655,0
2016-10-20,16.04,16.75,15.92,16.51,143430,0
2016-10-21,16.5,17.19,16.35,16.885,118137,0
2016-10-24,17.11,17.11,16.636,16.935,169218,0
2016-10-25,16.98,17.29,16.6825,17.14,146319,0
2016-10-26,17.14,17.6,17.04,17.37,177989,0
2016-10-27,17.5,17.74,16.76,16.82,210705,0
2016-10-28,16.65,16.94,16,16.47,200655,0
2016-10-31,16.49,16.77,16.1,16.56,178334,0
2016-11-01,16.58,17.4,16.41,16.88,194317,0
2016-11-02,17,17.1799,16.09,16.35,248502,0
2016-11-03,16.44,17.0754,16.11,16.31,260018,0
2016-11-04,16.34,17.11,16.34,16.72,233985,0
2016-11-07,17.25,17.92,17.04,17.71,157598,0
2016-11-08,17.5,18.15,17.29,17.73,244540,0
2016-11-09,18.48,19.98,18.38,19.28,600389,0
2016-11-10,19.23,20.95,19.13,20.49,547734,0
2016-11-11,20.68,22.25,20.1,22.14,429283,0
2016-11-14,22.24,23.11,21.9,22.69,663872,0
2016-11-15,22.57,22.81,21.73,22.32,520303,0
2016-11-16,22.06,22.97,21.59,21.93,377473,0
2016-11-17,21.07,22.41,21.04,22.03,256849,0
2016-11-18,22.06,22.99,22.06,22.51,209579,0
2016-11-21,22.59,22.89,22.08,22.8,295552,0
2016-11-22,22.9,22.94,20.73,20.93,266846,0
2016-11-23,20.39,20.77,19.1147,20.63,344739,0
2016-11-25,20.78,20.78,20.1702,20.65,71189,0
2016-11-28,20.52,20.52,18.68,18.85,299365,0
2016-11-29,18.96,19.8232,18.55,19.16,347852,0
2016-11-30,19.73,19.73,17.86,17.93,439376,0
2016-12-01,18.52,18.7,16.68,16.98,580129,0
2016-12-02,16.89,18.89,16.75,18.73,705079,0
2016-12-05,20,20.1799,17.77,18.27,1024508,0
2016-12-06,18.11,18.11,16.95,17.27,644066,0
2016-12-07,16.9,17.16,16.03,16.56,660669,0
2016-12-08,16.57,16.7156,16,16.58,355849,0
2016-12-09,16.74,17,16.02,16.05,359741,0
2016-12-12,16,16.145,15.83,15.89,251412,0
2016-12-13,15.95,16.44,15.94,16.12,214771,0
2016-12-14,16.16,16.2049,15.51,15.8,321385,0
2016-12-15,15.8,16.1,15.23,15.63,405245,0
2016-12-16,15.66,15.825,15.051,15.41,347092,0
2016-12-19,15.44,15.57,14.65,14.73,274583,0
2016-12-20,14.83,14.89,14.04,14.38,380016,0
2016-12-21,14.31,14.31,13.6,13.96,393208,0
2016-12-22,13.98,14.119,13.5,13.62,221696,0
2016-12-23,13.59,14.85,13.59,14.61,288642,0
2016-12-27,14.62,15.17,14.48,14.5,245624,0
2016-12-28,14.4,14.6,13.95,14.05,182495,0
2016-12-29,14.08,14.27,13.6993,13.93,199631,0
2016-12-30,13.93,14.15,13.56,13.62,338103,0
2017-01-03,13.87,14.1,13.53,13.89,264977,0
2017-01-04,13.97,14.71,13.97,14.56,308113,0
2017-01-05,14.64,14.84,14.31,14.42,225107,0
2017-01-06,14.41,14.659,14.19,14.24,298626,0
2017-01-09,14.38,14.49,13.96,14.28,187358,0
2017-01-10,14.2,14.615,13.92,14.44,184869,0
2017-01-11,14.43,14.49,13.3552,13.57,277947,0
2017-01-12,13.46,13.9999,13.1,13.7,215489,0
2017-01-13,13.73,14.255,13.68,13.78,187917,0
2017-01-17,13.66,13.66,13.09,13.12,303215,0
2017-01-18,13.21,13.51,12.83,12.98,199771,0
2017-01-19,12.99,13.1399,12.61,12.68,223732,0
2017-01-20,12.71,12.75,12.31,12.55,207402,0
2017-01-23,12.55,12.73,12.33,12.36,145797,0
2017-01-24,12.38,12.5,11.76,12.45,197441,0
2017-01-25,12.6,12.96,12.49,12.78,206075,0
2017-01-26,12.82,12.85,12.36,12.46,126194,0
2017-01-27,12.44,12.64,12.3,12.5,193157,0
2017-01-30,12.44,12.44,11.75,11.87,222235,0
2017-01-31,12,13.5488,11.65,13.38,600656,0
2017-02-01,13.65,13.65,12.71,12.88,300911,0
2017-02-02,12.8,12.94,12.01,12.57,351902,0
2017-02-03,12.73,13.51,12.45,13.45,412796,0
2017-02-06,13.38,13.403,12.7,13.03,371298,0
2017-02-07,13.09,13.09,12.32,12.57,352062,0
2017-02-08,12.5,12.59,12.25,12.39,194198,0
2017-02-09,12.42,13.44,12.42,13.08,500130,0
2017-02-10,13.14,13.49,12.77,13.27,215881,0
2017-02-13,13.42,13.43,12.82,12.88,216125,0
2017-02-14,12.93,13.25,12.78,13.18,170985,0
2017-02-15,13.1,13.77,12.994,13.7,335971,0
2017-02-16,13.76,13.9,13.02,13.51,292204,0
2017-02-17,13.47,13.74,13.3,13.62,190907,0
2017-02-21,13.67,13.8416,12.98,13.39,293683,0
2017-02-22,13.32,13.58,12.7,12.79,425471,0
2017-02-23,13.43,13.46,11.97,12.12,1026407,0
2017-02-24,12,12.17,11.49,12.04,615011,0
2017-02-27,12.03,12.76,11.98,12.7,667011,0
2017-02-28,12.67,12.77,12.2519,12.33,515063,0
2017-03-01,12.64,12.93,12.26,12.66,670935,0
2017-03-02,12.61,12.9743,12.441,12.53,285178,0
2017-03-03,12.53,12.7199,11.96,12.19,366810,0
2017-03-06,12.17,12.4,11.9,12.08,316214,0
2017-03-07,11.9,12.195,11.76,11.89,300875,0
2017-03-08,12.41,14.5,12.38,13.08,2170404,0
2017-03-09,13.14,13.7673,12.73,12.96,691064,0
2017-03-10,13.07,13.29,12.7497,13.17,373804,0
2017-03-13,13.05,14.16,13,14.09,628133,0
2017-03-14,13.47,13.63,12.72,13.41,907742,0
2017-03-15,13.57,14.23,13.15,13.97,570789,0
2017-03-16,14.08,14.23,13.85,14.09,322545,0
2017-03-17,13.91,14.86,13.91,14.58,771161,0
2017-03-20,14.68,15.4699,14.6229,15.27,737446,0
2017-03-21,15.31,15.55,13.87,13.91,637708,0
2017-03-22,13.99,14.5,13.82,14.37,408058,0
2017-03-23,13.37,14.15,12.89,12.9,1108798,0
2017-03-24,12.9,13,12,12.04,4734927,0
2017-03-27,11.94,12.45,11.8,12.18,950686,0
2017-03-28,12.14,12.292,11.72,11.92,702124,0
2017-03-29,12.08,12.85,11.9,12.52,1047653,0
2017-03-30,12.59,12.59,11.98,12.44,664266,0
2017-03-31,12.38,12.63,12.28,12.34,462990,0
2017-04-03,12.68,13.03,12.5,12.73,739337,0
2017-04-04,12.73,13.03,12.32,12.5,743127,0
2017-04-05,12.59,12.716,11.95,11.97,718846,0
2017-04-06,12.03,12.2307,11.835,12.12,380884,0
2017-04-07,12.02,12.45,11.9,12.18,691235,0
2017-04-10,12.22,13.61,12.19,13.48,993029,0
2017-04-11,13.51,13.6,12.72,12.86,773449,0
2017-04-12,12.91,13.45,12.71,12.95,671092,0
2017-04-13,12.91,13.42,12.91,13.39,523054,0
2017-04-17,13.4,13.7,13.15,13.5,422647,0
2017-04-18,13.44,13.6182,13.13,13.28,422089,0
2017-04-19,13.34,13.6399,13.16,13.46,360304,0
2017-04-20,13.59,14.0606,13.46,13.98,648486,0
2017-04-21,14.24,14.2959,13.32,13.42,568333,0
2017-04-24,13.57,13.74,13.2,13.61,599730,0
2017-04-25,13.73,13.97,13.57,13.86,459569,0
2017-04-26,13.86,13.99,13.77,13.97,384656,0
2017-04-27,14,14.105,13.6801,13.82,381462,0
2017-04-28,13.78,13.9451,13.11,13.37,918374,0
2017-05-01,13.42,13.78,13.38,13.75,290426,0
2017-05-02,13.79,13.9,13.463,13.73,347455,0
2017-05-03,13.65,13.81,13.38,13.64,396339,0
2017-05-04,13.67,13.67,13.31,13.4,499609,0
2017-05-05,13.38,13.38,12.7521,13.18,458644,0
2017-05-08,13.05,13.2159,12.25,12.31,714006,0
2017-05-09,12.3,12.3,11.32,11.9,1094378,0
2017-05-10,11.95,12.39,11.81,12.09,537838,0
2017-05-11,12.02,12.36,11.76,12.18,399309,0
2017-05-12,12.18,12.69,12.13,12.68,371856,0
2017-05-15,12.67,12.96,12.57,12.96,361054,0
2017-05-16,13,13.16,12.73,13.04,261249,0
2017-05-17,12.81,12.88,12.28,12.37,387342,0
2017-05-18,12.36,12.66,12.21,12.3,626980,0
2017-05-19,12.41,12.87,12.34,12.6,468803,0
2017-05-22,12.63,12.69,12.14,12.35,314736,0
2017-05-23,12.4,12.49,12.001,12.44,321209,0
2017-05-24,12.44,12.59,12.26,12.48,223250,0
2017-05-25,12.56,12.58,12.12,12.19,326703,0
2017-05-26,12.14,12.2,11.79,11.83,429788,0
2017-05-30,11.77,11.88,11.3,11.34,451927,0
2017-05-31,11.41,11.4369,10.22,10.59,817611,0
2017-06-01,10.58,11.02,10.5401,10.93,484045,0
2017-06-02,11,11.24,10.82,10.99,720829,0
2017-06-05,11.1,11.339,10.59,10.71,513856,0
2017-06-06,10.62,11.015,10.6097,10.78,425435,0
2017-06-07,10.92,11.08,10.5,10.61,612954,0
2017-06-08,10.61,10.8328,10.51,10.64,345772,0
2017-06-09,10.64,10.78,10.1401,10.24,524543,0
2017-06-12,10.25,10.3101,9.71,9.91,747913,0
2017-06-13,10,10.0472,9.75,9.85,542815,0
2017-06-14,10,10.71,9.83,10.34,811480,0
2017-06-15,10.25,10.65,10.16,10.48,539499,0
2017-06-16,10.7,11.38,10.52,11.33,870163,0
2017-06-19,12.48,13.07,12.01,12.9,2836649,0
2017-06-20,13.5,13.615,12.78,12.88,2506267,0
2017-06-21,13.18,13.25,12.04,12.65,1579709,0
2017-06-22,13.28,14.09,12.65,13.98,2364709,0
2017-06-23,14.24,14.49,12.8,13.39,2776857,0
2017-06-26,13.62,13.85,13.01,13.41,1048959,0
2017-06-27,13.46,13.7999,13.12,13.14,924782,0
2017-06-28,13.3,13.5,12.93,13.32,539662,0
2017-06-29,12.84,12.96,11.48,12.025,2160956,0
2017-06-30,12.02,12.08,11.565,11.665,914699,0
2017-07-03,11.67,11.9,11.575,11.7,288603,0
2017-07-05,11.7,12.1509,11.58,11.91,624629,0
2017-07-06,11.82,11.98,11.55,11.69,500807,0
2017-07-07,11.76,12,11.59,11.7,405662,0
2017-07-10,11.64,11.935,11.33,11.39,438413,0
2017-07-11,11.32,11.58,11.11,11.37,402554,0
2017-07-12,11.41,11.8016,11.309,11.75,435885,0
2017-07-13,11.85,12.27,11.6,12.26,550032,0
2017-07-14,12.26,12.36,11.8,12.01,533330,0
2017-07-17,12.05,12.3,11.91,11.99,303967,0
2017-07-18,11.89,12.23,11.53,11.7,366213,0
2017-07-19,11.67,11.98,11.63,11.76,362620,0
2017-07-20,11.79,11.939,11.66,11.8,227352,0
2017-07-21,11.82,12,11.69,11.83,243490,0
2017-07-24,11.77,12.05,11.69,12.01,223627,0
2017-07-25,12.03,12.29,11.81,12.18,336317,0
2017-07-26,12.13,12.32,11.93,12,310916,0
2017-07-27,11.97,12.0815,11.19,11.38,464353,0
2017-07-28,11.32,11.5,11,11.04,413891,0
2017-07-31,10.96,11.0451,10.5,10.58,607435,0
2017-08-01,10.6,10.6658,10.09,10.39,652048,0
2017-08-02,10.32,10.57,10.12,10.25,306074,0
2017-08-03,10.23,10.4,10.1,10.16,244218,0
2017-08-04,10.15,10.8533,10.15,10.74,452083,0
2017-08-07,10.82,11.02,10.61,10.88,330415,0
2017-08-08,10.91,11.1,10.61,10.71,437430,0
2017-08-09,10.08,10.2,8.1,8.43,2837376,0
2017-08-10,8.08,8.24,7.59,7.65,1390048,0
2017-08-11,7.76,8.4,7.76,7.96,1081191,0
2017-08-14,8.02,8.1925,7.41,7.52,1077554,0
2017-08-15,7.58,7.86,7.42,7.7,534557,0
2017-08-16,7.89,8.21,7.76,7.91,577082,0
2017-08-17,7.85,7.97,7.6,7.62,477217,0
2017-08-18,7.51,7.87,7.48,7.78,472652,0
2017-08-21,7.77,7.9,7.51,7.63,483345,0
2017-08-22,7.66,7.92,7.62,7.73,381347,0
2017-08-23,7.63,8.0513,7.62,7.96,324904,0
2017-08-24,7.96,8.85,7.9101,8.62,1040244,0
2017-08-25,8.63,8.68,8.24,8.28,450779,0
2017-08-28,8.8,9.85,8.8,9.42,2283946,0
2017-08-29,9.22,10.43,9.08,10.1,1517918,0
2017-08-30,10.1,10.25,9.6,9.81,955573,0
2017-08-31,9.9,10.86,9.9,10.83,1201171,0
2017-09-01,10.86,11.3358,10.5918,10.72,1100755,0
2017-09-05,10.67,10.9,10.35,10.5,686937,0
2017-09-06,10.89,10.89,9.9,10.05,810746,0
2017-09-07,10.06,10.4,9.96,10.39,704539,0
2017-09-08,10.48,10.585,9.99,10.03,758560,0
2017-09-11,10.2,10.3447,9.9,10.27,623883,0
2017-09-12,10.44,10.49,10.06,10.2,473562,0
2017-09-13,10.26,10.5299,10.2,10.26,497756,0
2017-09-14,10.34,10.93,10.22,10.8,631269,0
2017-09-15,11.26,12.1,11.06,11.72,2003283,0
2017-09-18,12.1,13.3,12.07,12.73,2688062,0
2017-09-19,12.97,13,12.07,12.69,1003281,0
2017-09-20,12.69,12.8,11.56,11.79,1191040,0
2017-09-21,11.71,11.74,11,11.29,839853,0
2017-09-22,11.29,11.45,11.13,11.41,501470,0
2017-09-25,11.55,11.649,11.21,11.62,552995,0
2017-09-26,11.6,11.82,11.41,11.52,432595,0
2017-09-27,11.57,11.88,11.43,11.6,399978,0
2017-09-28,11.59,11.73,11.33,11.57,467932,0
2017-09-29,11.57,11.643,11.4,11.55,386710,0
2017-10-02,11.7,12.2232,11.66,11.81,793088,0
2017-10-03,11.9,11.98,11.15,11.29,649175,0
2017-10-04,11.27,11.55,11.08,11.4,364409,0
2017-10-05,11.41,11.49,11.25,11.44,240524,0
2017-10-06,11.36,11.45,11.245,11.37,324999,0
2017-10-09,11.33,11.43,11.06,11.16,356809,0
2017-10-10,11.18,11.48,11.1,11.39,275667,0
2017-10-11,11.35,11.5,11.13,11.17,285466,0
2017-10-12,11.1,11.18,10.5,10.67,608601,0
2017-10-13,10.7,10.74,10.33,10.43,335236,0
2017-10-16,10.4,10.665,10.1,10.21,322521,0
2017-10-17,10.24,10.46,10.16,10.3,223799,0
2017-10-18,10.31,10.72,10.201,10.41,275964,0
2017-10-19,10.3,10.47,10.22,10.31,267166,0
2017-10-20,10.35,10.51,10.15,10.39,208311,0
2017-10-23,10.41,10.4888,10.16,10.17,285833,0
2017-10-24,10.18,10.4,10.03,10.05,347347,0
2017-10-25,10.05,10.19,9.7,10.05,376999,0
2017-10-26,9.96,9.96,9.2,9.48,507179,0
2017-10-27,9.48,9.863,9.351,9.74,296274,0
2017-10-30,9.74,9.97,9.67,9.89,260686,0
2017-10-31,9.7,9.99,9.41,9.42,425666,0
2017-11-01,9.26,10.42,9.26,9.75,611364,0
2017-11-02,9.88,10.269,9.62,10.2,390823,0
2017-11-03,10.29,10.48,9.97,10.12,458820,0
2017-11-06,10.15,10.34,9.97,10.04,272302,0
2017-11-07,10.07,10.225,9.76,9.76,268082,0
2017-11-08,9.8,10.66,9.7705,10.39,647817,0
2017-11-09,10.23,10.47,9.88,10.15,370324,0
2017-11-10,10.06,10.44,10.01,10.38,276870,0
