Date,Open,High,Low,Close,Volume,OpenInt
2014-02-13,15.75,16.26,14,14.18,4157923,0
2014-02-14,14.13,14.64,14.07,14.07,193503,0
2014-02-18,14.2,14.33,14,14.06,311926,0
2014-02-19,14.03,14.12,14,14.09,399472,0
2014-02-20,14.02,14.13,14,14.01,105124,0
2014-02-21,14.08,14.74,14.02,14.68,112506,0
2014-02-24,14.95,15.03,14.78,14.9,124562,0
2014-02-25,14.92,14.99,14.51,14.92,80542,0
2014-02-26,15.15,15.26,14.85,14.92,129808,0
2014-02-27,14.97,15,14.87,14.9,52660,0
2014-02-28,14.91,15.3,14.25,14.28,116621,0
2014-03-03,14.19,14.48,12.43,14.47,247380,0
2014-03-04,14.6,15.16,14.5,14.81,151402,0
2014-03-05,15.14,15.15,14.4,14.89,169955,0
2014-03-06,15.14,15.149,14.83,14.97,96110,0
2014-03-07,15.062,15.15,14.616,14.88,161285,0
2014-03-10,15.15,15.84,14.59,15.03,333452,0
2014-03-11,15.29,15.39,14.85,15.08,209281,0
2014-03-12,15.02,15.11,14.26,14.33,118885,0
2014-03-13,14.98,14.98,13.36,13.91,228044,0
2014-03-14,13.68,13.989,13.52,13.64,117613,0
2014-03-17,14.44,14.44,12.92,13.74,180527,0
2014-03-18,14.05,14.23,13.64,14.1,162228,0
2014-03-19,15.15,15.19,13.84,13.92,639442,0
2014-03-20,13.75,14.35,13.51,14.29,277131,0
2014-03-21,14.21,14.4,13.71,13.88,192043,0
2014-03-24,13.6,13.97,12.75,13.41,165023,0
2014-03-25,13.23,14.07,13.12,13.14,100298,0
2014-03-26,13.19,13.68,11.42,11.69,238200,0
2014-03-27,11.71,12.89,11.455,12.73,115051,0
2014-03-28,12.75,13.34,11.88,12.31,134226,0
2014-03-31,12.21,13.55,12.21,13.45,968648,0
2014-04-01,12.593,13.563,12.593,13.41,86483,0
2014-04-02,13.45,13.74,13.12,13.58,123823,0
2014-04-03,13.56,13.76,12.7,13.6,138465,0
2014-04-04,13.62,13.68,12.41,13.1,206810,0
2014-04-07,13.01,13.01,11.67,11.73,136424,0
2014-04-08,11.69,12.33,11.37,12,119014,0
2014-04-09,11.98,12.3,11.72,12.05,58215,0
2014-04-10,12.1,12.17,11.64,11.72,200264,0
2014-04-11,11.68,11.72,11.25,11.33,186633,0
2014-04-14,11.73,12.014,10.6,10.84,237418,0
2014-04-15,10.9,10.9,9.26,9.84,147051,0
2014-04-16,9.595,10.515,9.595,10.44,64265,0
2014-04-17,10.44,10.58,10.04,10.24,37325,0
2014-04-21,10.29,10.38,9.68,10.31,57088,0
2014-04-22,10.34,10.49,10.05,10.23,94125,0
2014-04-23,10.23,10.23,9.78,9.89,63112,0
2014-04-24,10.1,10.1,9.26,9.35,127627,0
2014-04-25,9.3,9.55,7.69,8.9,242646,0
2014-04-28,8.41,9.0599,8.26,8.85,82503,0
2014-04-29,8.9,8.9,8.71,8.82,143881,0
2014-04-30,8.83,9.09,8.34,8.94,159875,0
2014-05-01,8.9,9.38,8.4,9.12,51289,0
2014-05-02,9.16,9.97,8.56,9.39,55647,0
2014-05-05,9.11,9.77,9.11,9.7,79666,0
2014-05-06,9.64,9.97,9.53,9.78,84786,0
2014-05-07,9.48,9.71,9.02,9.57,52040,0
2014-05-08,9.32,9.74,9.32,9.5,78046,0
2014-05-09,9.49,9.64,8.79,9.58,99740,0
2014-05-12,9.66,10.25,9.66,9.7,149768,0
2014-05-13,9.67,10.84,9.59,10.4,168997,0
2014-05-14,10.27,10.3,9.3,9.54,120466,0
2014-05-15,9.42,9.42,8.411,8.66,157691,0
2014-05-16,8.65,8.79,8.48,8.63,44960,0
2014-05-19,8.63,8.646,7.96,8,237967,0
2014-05-20,8.04,8.13,7.42,7.47,232428,0
2014-05-21,7.5,7.541,7.12,7.23,110866,0
2014-05-22,7.23,7.84,7.16,7.72,115463,0
2014-05-23,8,8.88,7.73,8.65,132758,0
2014-05-27,8.65,9.1,8.5,8.81,63842,0
2014-05-28,8.9999,8.9999,8.37,8.64,115105,0
2014-05-29,8.73,9.056,7.7594,8.81,115127,0
2014-05-30,8.82,8.89,8.625,8.84,72509,0
2014-06-02,8.48,9.42,8.48,9.2,123497,0
2014-06-03,9.12,9.32,8.89,9.11,163339,0
2014-06-04,9.04,9.315,8.74,8.79,79438,0
2014-06-05,8.81,8.81,8.2,8.34,114025,0
2014-06-06,8.4,8.73,8.16,8.34,106302,0
2014-06-09,8.3,8.7,8.09,8.23,81246,0
2014-06-10,8.18,8.69,8,8.4,77900,0
2014-06-11,8.38,8.78,8.04,8.71,102749,0
2014-06-12,8.72,9.91,8.5301,9.46,203731,0
2014-06-13,9.45,10,8.86,8.87,109242,0
2014-06-16,8.82,9.659,8.496,9.3,126434,0
2014-06-17,8.99,9.32,8.87,8.93,129338,0
2014-06-18,8.87,8.96,8.53,8.7,73464,0
2014-06-19,8.69,9.81,8.61,9.75,187481,0
2014-06-20,9.9,10.87,9.6,10.46,326958,0
2014-06-23,10.46,10.46,9.44,9.56,186733,0
2014-06-24,9.51,9.8,8.77,8.82,152270,0
2014-06-25,8.76,9.23,8.6,8.9,136507,0
2014-06-26,9.25,10.14,9,9.6,215862,0
2014-06-27,9.5,10.17,9.25,9.93,1071509,0
2014-06-30,9.93,10.16,9.63,10.1,191199,0
2014-07-01,10.09,10.36,9.75,9.9,139892,0
2014-07-02,9.91,10.42,9.81,10.23,105500,0
2014-07-03,10.35,10.44,9.87,9.97,37179,0
2014-07-07,9.99,10.094,9.26,9.34,113035,0
2014-07-08,9.29,9.94,9.03,9.12,371588,0
2014-07-09,10.38,10.38,8.8,8.91,284797,0
2014-07-10,8.88,8.989,8.76,8.85,229575,0
2014-07-11,8.85,9.15,8.81,8.95,163664,0
2014-07-14,8.95,9.027,8.85,8.95,207628,0
2014-07-15,9,9.09,8.21,8.29,348531,0
2014-07-16,8.83,8.83,8.37,8.51,171375,0
2014-07-17,8.4,8.5,8.24,8.32,116052,0
2014-07-18,8.3,8.39,8.1,8.24,43728,0
2014-07-21,8.03,8.05,7.88,7.97,141475,0
2014-07-22,8,8.4,7.97,8.155,103159,0
2014-07-23,8.2,8.98,8.118,8.88,249890,0
2014-07-24,9.05,9.05,8.55,8.63,122103,0
2014-07-25,8.605,8.73,8.429,8.64,99309,0
2014-07-28,8.61,8.93,8.14,8.495,117792,0
2014-07-29,8.5,8.82,8.168,8.63,87767,0
2014-07-30,8.75,8.864,8.245,8.43,80167,0
2014-07-31,8.33,8.33,7.9944,8.18,139520,0
2014-08-01,8.15,8.38,7.77,7.96,109612,0
2014-08-04,7.98,7.98,7.5012,7.8,100454,0
2014-08-05,7.8,8.09,7.61,7.88,133880,0
2014-08-06,7.78,8.11,7.68,7.87,64973,0
2014-08-07,7.902,8.43,7.902,8.12,64017,0
2014-08-08,8.01,8.2113,7.9259,8.1,47315,0
2014-08-11,8,8.4,8,8.17,137087,0
2014-08-12,8.1,8.74,8.1,8.6,238003,0
2014-08-13,8.62,9.56,8.46,9.26,243060,0
2014-08-14,9.09,9.77,9.01,9.56,202619,0
2014-08-15,9.71,9.75,9.3,9.66,179781,0
2014-08-18,9.75,9.84,9.485,9.79,166563,0
2014-08-19,9.86,9.95,9.2,9.44,142444,0
2014-08-20,9.32,9.57,9.08,9.2,61176,0
2014-08-21,9.4,9.526,9.02,9.2,80697,0
2014-08-22,9.19,9.24,8.84,9.01,95348,0
2014-08-25,9.07,9.075,8.67,8.79,174669,0
2014-08-26,8.83,9.4,8.8,9.29,136903,0
2014-08-27,9.37,9.84,9.22,9.59,71382,0
2014-08-28,9.57,9.57,8.91,9.1,157461,0
2014-08-29,9,9.268,8.8,8.96,68378,0
2014-09-02,9.05,9.25,8.73,8.82,172924,0
2014-09-03,9.2,9.21,8.6,8.77,978766,0
2014-09-04,8.75,8.75,8.42,8.47,108670,0
2014-09-05,8.45,8.75,8.06,8.6,678662,0
2014-09-08,8.6,8.88,8.53,8.8,51752,0
2014-09-09,8.76,8.97,8.63,8.73,46920,0
2014-09-10,8.61,9.1,8.61,8.98,49627,0
2014-09-11,8.96,9.1,8.74,9.03,55109,0
2014-09-12,9.1,10.14,9.02,10.06,163676,0
2014-09-15,11,12.78,10.36,12.66,812989,0
2014-09-16,11.93,13.71,11.2,13.1,584813,0
2014-09-17,12.99,15.19,12.87,13.79,1066336,0
2014-09-18,13.59,14.33,13.07,13.36,379166,0
2014-09-19,13.64,14.05,13.59,14,322598,0
2014-09-22,14,14,13.23,13.85,176282,0
2014-09-23,13.82,14.127,13.74,13.9,158155,0
2014-09-24,13.99,14.05,13.25,13.94,130330,0
2014-09-25,13.99,13.99,13.5,13.57,84956,0
2014-09-26,13.55,13.57,13.044,13.21,124898,0
2014-09-29,13.22,13.69,13.13,13.53,133873,0
2014-09-30,13.46,13.46,12.201,12.61,236164,0
2014-10-01,12.65,13.28,12.58,13.16,113856,0
2014-10-02,13.08,13.8,12.82,13.74,86509,0
2014-10-03,13.8,14.5,13.3,13.84,192935,0
2014-10-06,13.84,13.98,12.86,13,120593,0
2014-10-07,12.91,13.17,12.51,13.02,143235,0
2014-10-08,13.02,14.06,12.88,13.76,128055,0
2014-10-09,13.68,13.682,12.89,13,62112,0
2014-10-10,12.93,13.02,12.28,12.42,117854,0
2014-10-13,12.48,12.53,11.85,11.96,151662,0
2014-10-14,12.13,12.48,11.92,12.39,238599,0
2014-10-15,12.12,13.393,11.55,13.18,106609,0
2014-10-16,12.12,13.66,12.01,13.05,60900,0
2014-10-17,13.32,13.68,12.66,13.43,78883,0
2014-10-20,13.13,13.88,13.13,13.56,53689,0
2014-10-21,13.44,13.68,13.44,13.56,47093,0
2014-10-22,13.42,13.62,13.281,13.56,76597,0
2014-10-23,13.65,14.48,13.32,13.76,109742,0
2014-10-24,13.76,14.03,13.67,13.78,39982,0
2014-10-27,13.72,13.972,13.56,13.76,51792,0
2014-10-28,13.8,13.98,13.67,13.84,60181,0
2014-10-29,13.85,14.8,13.8,14.61,163405,0
2014-10-30,14.72,14.99,14.29,14.64,114885,0
2014-10-31,14.82,15.32,14.2,14.63,216527,0
2014-11-03,14.68,15,14.67,14.8,99339,0
2014-11-04,14.74,14.9,14.363,14.62,112209,0
2014-11-05,14.68,15.03,14.05,14.36,155177,0
2014-11-06,14.29,14.56,14.2,14.38,77258,0
2014-11-07,14.44,14.44,12.53,13.1,247743,0
2014-11-10,13.03,13.7,13.03,13.37,93265,0
2014-11-11,13.39,13.57,13.086,13.2,73440,0
2014-11-12,12.31,13.43,12.31,12.83,169682,0
2014-11-13,13.3,13.61,12.95,13.24,124354,0
2014-11-14,13.02,13.23,12.67,13.04,91435,0
2014-11-17,12.94,12.998,12.38,12.61,65760,0
2014-11-18,12.69,13.25,12.6,13.07,69024,0
2014-11-19,12.12,12.95,12.12,12.81,191922,0
2014-11-20,12.73,12.94,12.366,12.87,329503,0
2014-11-21,13.03,13.14,12.74,12.96,61060,0
2014-11-24,12.92,13.11,12.62,12.76,148023,0
2014-11-25,12.77,12.928,12.42,12.55,180706,0
2014-11-26,12.52,12.78,12.375,12.68,58247,0
2014-11-28,12.76,12.84,12.5,12.6,41100,0
2014-12-01,12.62,12.79,12.45,12.61,116922,0
2014-12-02,12.7,13.41,12.67,13.15,221951,0
2014-12-03,12.94,13.245,12.6,12.69,99404,0
2014-12-04,12.6,13.15,12.25,12.3,158124,0
2014-12-05,12.3,12.81,11.94,12.28,393951,0
2014-12-08,12.25,12.52,12.11,12.19,125667,0
2014-12-09,12.11,12.25,11.74,12.18,199951,0
2014-12-10,12.04,12.375,10.63,11.36,237977,0
2014-12-11,11.34,11.52,11.05,11.19,163511,0
2014-12-12,10.78,11.67,10.78,11.22,110737,0
2014-12-15,11.32,11.56,10.31,10.47,288451,0
2014-12-16,10.48,11.02,10.48,10.58,162978,0
2014-12-17,10.71,12.71,10.71,12.25,719789,0
2014-12-18,12.39,12.5,11.81,12,242421,0
2014-12-19,12,13.05,11.8,12.72,668193,0
2014-12-22,12.71,13.121,12.14,12.31,238039,0
2014-12-23,12.3,12.31,11.61,11.65,91951,0
2014-12-24,11.63,12.22,11.27,11.76,50032,0
2014-12-26,11.81,12.22,11.47,11.72,64994,0
2014-12-29,11.96,12.31,11.72,11.83,138030,0
2014-12-30,11.83,13.23,11.6,13.15,235889,0
2014-12-31,13.15,13.93,13,13.32,170682,0
2015-01-02,13.57,14.11,13.13,13.95,169621,0
2015-01-05,13.96,14.88,13.93,14.44,143525,0
2015-01-06,14.69,14.86,13.31,13.43,185360,0
2015-01-07,13.52,14.28,13.36,14.07,90146,0
2015-01-08,14.32,14.443,13.78,14.04,103628,0
2015-01-09,14.05,14.22,13.665,13.73,96519,0
2015-01-12,13.72,13.78,13.38,13.53,109126,0
2015-01-13,13.75,13.75,12.84,13.07,91170,0
2015-01-14,12.72,13.32,12.645,12.97,79531,0
2015-01-15,12.96,13.23,11.85,12.24,88905,0
2015-01-16,12.17,12.92,12.08,12.85,64179,0
2015-01-20,12.76,12.76,12.27,12.46,56514,0
2015-01-21,12.36,13.119,12.34,12.58,101322,0
2015-01-22,12.54,12.59,11.95,12.58,129290,0
2015-01-23,12.38,12.66,12.38,12.49,27413,0
2015-01-26,12.44,13.303,12.44,13.21,95426,0
2015-01-27,13,14,12.68,13.89,92852,0
2015-01-28,13.65,13.89,12.9,13.21,91281,0
2015-01-29,13.2,13.52,13.04,13.35,48457,0
2015-01-30,13.35,13.48,13.041,13.2,44886,0
2015-02-02,13.22,13.39,12.97,13.24,66020,0
2015-02-03,13.15,13.3,12.28,12.89,77166,0
2015-02-04,12.76,12.78,12.2,12.49,85282,0
2015-02-05,12.57,13.25,12.43,13.14,55486,0
2015-02-06,13.07,13.39,12.71,12.87,56437,0
2015-02-09,12.81,13.27,12.53,12.84,61502,0
2015-02-10,12.9,13.2,12.56,13.06,35029,0
2015-02-11,12.97,13.38,12.85,13.07,48485,0
2015-02-12,13.06,13.25,12.68,13.22,48152,0
2015-02-13,13.29,13.68,12.55,12.76,63549,0
2015-02-17,12.8,13.43,12.35,13.39,71800,0
2015-02-18,13.43,13.86,13.13,13.86,91766,0
2015-02-19,13.86,15.36,13.77,15.04,377846,0
2015-02-20,15.36,15.36,14.21,14.51,116825,0
2015-02-23,14.62,15.5,14.49,14.61,134216,0
2015-02-24,14.67,14.81,13.42,13.49,103124,0
2015-02-25,13.6,14.14,13.16,13.68,98111,0
2015-02-26,13.93,15.71,13.8,15.65,147197,0
2015-02-27,15.62,15.7,13.92,14.39,257212,0
2015-03-02,14.7,14.8,14.14,14.61,126600,0
2015-03-03,14.52,14.84,14.15,14.73,79300,0
2015-03-04,14.62,14.82,14,14.55,63100,0
2015-03-05,14.51,14.75,14.04,14.46,67100,0
2015-03-06,14.43,14.53,13.58,13.86,86700,0
2015-03-09,14.1,14.82,13.69,14.53,91600,0
2015-03-10,14.29,14.65,13.64,14.59,146600,0
2015-03-11,14.52,16.45,14.52,15.57,442100,0
2015-03-12,15.6,15.94,15.35,15.68,172300,0
2015-03-13,15.72,16,15.38,15.62,136200,0
2015-03-16,15.8,17.19,15.56,17.05,233300,0
2015-03-17,16.91,18.29,15.95,16.24,382500,0
2015-03-18,16.2,17.43,16.1,16.55,207900,0
2015-03-19,15.5,15.5,14.73,14.76,2196100,0
2015-03-20,15,15.24,14.75,14.76,494500,0
2015-03-23,14.95,14.95,14.15,14.61,310900,0
2015-03-24,14.72,14.82,14.39,14.49,187000,0
2015-03-25,14.59,14.81,13.43,13.58,447100,0
2015-03-26,13.5,14.09,13.24,13.51,235700,0
2015-03-27,13.57,14.1,13.19,13.43,444100,0
2015-03-30,14.18,15.9,13.91,15.35,1232200,0
2015-03-31,15.5,15.78,14.93,15.15,455000,0
2015-04-01,14.9,15.85,14.5,15.65,530000,0
2015-04-02,15.89,15.89,14.96,15.57,265300,0
2015-04-06,15.58,15.92,15.25,15.4,271900,0
2015-04-07,15.27,15.972,14.73,15.06,412837,0
2015-04-08,14.94,15.49,14.82,15.18,187600,0
2015-04-09,15.1,15.52,14.5,15.12,185694,0
2015-04-10,15.4,15.4,14.68,14.71,150200,0
2015-04-13,14.8,15.32,14.64,14.84,160500,0
2015-04-14,14.89,15.01,14.55,14.9,159400,0
2015-04-15,15,15.01,14.695,14.81,154350,0
2015-04-16,14.8,15.63,14.61,15.15,301315,0
2015-04-17,14.95,15.14,14.58,15,237200,0
2015-04-20,15.15,15.15,14.48,14.82,248117,0
2015-04-21,14.92,15.19,14.34,14.57,160673,0
2015-04-22,14.93,14.94,14.39,14.83,257788,0
2015-04-23,14.81,15.05,14.61,14.94,144400,0
2015-04-24,14.89,15.14,14.51,14.68,182800,0
2015-04-27,14.66,14.66,13.4,14.32,782300,0
2015-04-28,14.5,14.7,13.61,14.51,350300,0
2015-04-29,14.5,14.73,14.44,14.52,148000,0
2015-04-30,14.49,14.65,14.37,14.51,217300,0
2015-05-01,14.77,15.13,14.51,14.83,175600,0
2015-05-04,14.99,15.15,14.64,14.9,157100,0
2015-05-05,14.92,15.02,14.46,14.54,182100,0
2015-05-06,14.62,14.92,14.51,14.76,88233,0
2015-05-07,14.79,14.98,14.55,14.76,122485,0
2015-05-08,14.19,15,13.11,13.79,634500,0
2015-05-11,13.8,14.24,13.63,14.01,310800,0
2015-05-12,13.89,14.37,13.65,14.33,308048,0
2015-05-13,14.29,14.51,13.86,14.1,94500,0
2015-05-14,14.2,14.4,13.87,14.18,113700,0
2015-05-15,14.21,14.26,13.99,14.13,153964,0
2015-05-18,13.98,14.41,13.83,14.2,112131,0
2015-05-19,14.05,14.37,13.85,13.93,182000,0
2015-05-20,13.97,14.3,13.8,14.2,142000,0
2015-05-21,14.24,14.31,14.07,14.29,282900,0
2015-05-22,14.2,14.39,14.18,14.3,650300,0
2015-05-26,14.2,14.39,14.01,14.3,441966,0
2015-05-27,14.35,16.04,14.24,16.01,354300,0
2015-05-28,16.01,16.66,15.34,15.77,352125,0
2015-05-29,15.62,16.42,15.31,15.99,220900,0
2015-06-01,16,16.33,15.6,16.25,135800,0
2015-06-02,16.18,16.945,16.04,16.91,200722,0
2015-06-03,17,17.84,16.6,17.64,258900,0
2015-06-04,17.58,17.75,16.24,16.6,240500,0
2015-06-05,16.4,16.99,15.56,16.86,150100,0
2015-06-08,16.63,17.05,15.77,16.31,185800,0
2015-06-09,16.35,16.5,15.68,15.98,198206,0
2015-06-10,15.84,16.26,15.68,16.16,126236,0
2015-06-11,16.26,16.59,16.15,16.42,137991,0
2015-06-12,16.37,16.39,15.81,16.12,101400,0
2015-06-15,16.1,17.41,15.69,17.29,405900,0
2015-06-16,17.21,17.3,16.09,16.11,232400,0
2015-06-17,16.11,16.38,15.69,16.08,160800,0
2015-06-18,15.98,16.37,15.35,15.78,224700,0
2015-06-19,15.73,16.14,15.45,16.09,131900,0
2015-06-22,16.18,16.29,15.97,16.07,98100,0
2015-06-23,15.99,16.05,15.47,15.52,151806,0
2015-06-24,15.5,17.6,15.5,16.23,357600,0
2015-06-25,16.91,16.91,15.8,16.22,237000,0
2015-06-26,16.2,16.28,14.87,15.35,2126100,0
2015-06-29,14.81,15.44,13.99,14.28,618500,0
2015-06-30,14.43,14.98,14.25,14.89,199640,0
2015-07-01,15.05,15.24,14.58,14.98,150100,0
2015-07-02,14.94,14.95,14.63,14.87,108000,0
2015-07-06,14.65,15.57,14.61,15.52,164500,0
2015-07-07,15.51,15.8,14.95,15.57,217400,0
2015-07-08,15.33,15.33,14.91,15.09,126900,0
2015-07-09,15.3,15.54,15.1,15.44,177500,0
2015-07-10,15.7,15.94,15.53,15.71,124600,0
2015-07-13,15.88,16.94,15.88,16.43,224300,0
2015-07-14,16.48,18,16.48,17.45,484308,0
2015-07-15,17.49,18.685,16.95,17.08,489830,0
2015-07-16,17.22,17.67,17.08,17.42,137500,0
2015-07-17,17.43,17.97,17.17,17.59,191300,0
2015-07-20,17.63,17.88,16.92,17.11,143600,0
2015-07-21,16.92,17.33,16.49,17.23,98800,0
2015-07-22,17.05,17.43,16.93,17.11,141200,0
2015-07-23,17.16,17.32,16.69,16.91,108600,0
2015-07-24,16.82,17.08,16.31,16.38,104900,0
2015-07-27,16.47,16.71,16.04,16.33,108400,0
2015-07-28,16.47,17.22,16.02,17.05,130400,0
2015-07-29,17.06,17.1,16.26,16.43,78700,0
2015-07-30,16.3,16.72,15.91,16.33,123100,0
2015-07-31,16.33,17.09,16.25,16.39,122000,0
2015-08-03,16.35,16.5,16.12,16.46,79984,0
2015-08-04,16.48,16.7,16.25,16.4,93000,0
2015-08-05,16.7,18.48,16.7,17.25,505000,0
2015-08-06,17.53,18.25,16.92,17,288996,0
2015-08-07,16.87,17.57,16.47,16.83,144400,0
2015-08-10,17.09,17.5,16.69,16.89,185900,0
2015-08-11,16.78,17.2,16.64,17.05,193368,0
2015-08-12,17.06,18.48,16.54,17.24,586800,0
2015-08-13,17.35,17.5,16.4,16.89,258700,0
2015-08-14,16.79,17.01,16.2,16.51,351600,0
2015-08-17,16.5,17.25,16.13,17.23,326600,0
2015-08-18,16.17,16.72,15.55,16.27,511300,0
2015-08-19,16.22,16.47,15.8,16.18,231800,0
2015-08-20,15.76,15.97,15.1,15.12,277300,0
2015-08-21,14.58,15.85,14.5,15.39,313100,0
2015-08-24,14.72,15.85,14.012,14.85,234591,0
2015-08-25,15.03,15.64,14.73,14.99,267300,0
2015-08-26,15.41,15.81,14.66,15.74,191000,0
2015-08-27,15.74,15.94,15.21,15.59,219700,0
2015-08-28,15.48,16.08,15.46,15.95,190800,0
2015-08-31,15.77,16.28,15.47,15.58,175500,0
2015-09-01,15.2,15.9,15.01,15.73,208000,0
2015-09-02,16.01,16.61,15.67,16.46,208900,0
2015-09-03,16.42,16.51,15.58,15.66,182600,0
2015-09-04,15.42,16.21,15.42,15.89,121800,0
2015-09-08,16.27,16.73,16.09,16.59,361100,0
2015-09-09,16.82,18.56,16.75,17.96,369800,0
2015-09-10,17.88,18.78,17.86,18.59,541244,0
2015-09-11,18.5,19.64,18.44,19.27,545200,0
2015-09-14,19.45,19.78,18.77,19.3,221600,0
2015-09-15,19.27,19.92,19,19.33,232100,0
2015-09-16,19.19,19.24,17.82,18.48,260600,0
2015-09-17,18.65,19.2,18.5,19.16,299100,0
2015-09-18,18.75,20.18,18.75,20.02,444400,0
2015-09-21,20.2,20.2,18.51,18.75,383800,0
2015-09-22,18.49,19.5,17.54,18.24,639100,0
2015-09-23,18.78,22.8,18.35,22.46,2045000,0
2015-09-24,22.23,22.3,20.32,20.93,1046153,0
2015-09-25,21.11,21.32,19,19.06,502100,0
2015-09-28,18.87,18.93,17.29,17.42,504132,0
2015-09-29,17.42,18.5,17.04,17.81,426300,0
2015-09-30,17.99,18.86,17.88,18.77,498700,0
2015-10-01,18.88,19.52,18.55,19.34,297900,0
2015-10-02,19.28,20.64,19.14,20.55,211200,0
2015-10-05,20.85,21.128,19.04,19.99,239523,0
2015-10-06,20.25,20.25,18.62,19.11,275100,0
2015-10-07,19.16,20.3,18.5,20.11,257800,0
2015-10-08,20.4,21.1,19.43,20.25,236700,0
2015-10-09,20.71,21.33,20.15,20.87,298600,0
2015-10-12,21.11,21.62,20.793,21.5,203228,0
2015-10-13,21.38,22.3,21,21.13,180400,0
2015-10-14,21.05,22.57,21.05,22.54,277800,0
2015-10-15,22.59,24.13,22.36,24.13,420500,0
2015-10-16,24.26,24.42,22.63,23.14,187200,0
2015-10-19,23.47,24.29,22.89,24.13,214700,0
2015-10-20,24.34,24.34,23.27,23.61,148031,0
2015-10-21,23.88,24.43,22.02,22.87,229500,0
2015-10-22,22.86,23.4,21.94,22.84,160100,0
2015-10-23,23.02,23.25,22.13,22.23,228900,0
2015-10-26,22.49,22.49,21.58,21.93,383600,0
2015-10-27,21.88,22.71,21.63,22.54,900200,0
2015-10-28,22.5,23.83,21.99,23.6,228500,0
2015-10-29,23.39,24.57,22.93,23.07,237800,0
2015-10-30,22.98,23.13,22.44,22.71,204200,0
2015-11-02,22.62,24.96,22.51,24.71,431171,0
2015-11-03,24.5,25,24.19,24.36,262800,0
2015-11-04,24.9,25.04,23.95,24.43,315603,0
2015-11-05,24.09,24.09,19.12,20.42,947300,0
2015-11-06,20.5,22.01,20.11,21.95,201900,0
2015-11-09,21.68,23.612,21.515,22.97,474530,0
2015-11-10,22.85,23.08,22.4,22.78,276000,0
2015-11-11,22.72,23.3,22.11,22.58,173300,0
2015-11-12,22.31,23.03,21.66,22.72,150200,0
2015-11-13,22.63,23.06,22.29,22.45,187800,0
2015-11-16,22.56,22.96,21.84,22.68,171100,0
2015-11-17,22.74,23.08,22.12,22.42,157200,0
2015-11-18,22.48,22.74,21.57,22.7,294300,0
2015-11-19,22.55,23.13,21.92,22.5,389400,0
2015-11-20,22.52,23.22,22.5,22.95,198400,0
2015-11-23,22.77,23.11,22.62,22.78,201600,0
2015-11-24,22.67,23.19,22.3,22.98,145000,0
2015-11-25,23.06,23.55,22.91,23.13,133700,0
2015-11-27,22.98,23.71,22.96,23.59,45100,0
2015-11-30,23.69,23.69,22.56,22.93,233900,0
2015-12-01,23.06,23.16,22.25,22.73,219422,0
2015-12-02,22.63,23.96,22.63,23.38,310181,0
2015-12-03,23.5,23.5,21.21,21.71,340817,0
2015-12-04,21.76,22.14,21.21,21.85,127700,0
2015-12-07,21.88,21.88,19.9,20.65,275600,0
2015-12-08,20.41,21.74,20.36,21.57,151817,0
2015-12-09,21.51,21.65,20.06,20.25,107300,0
2015-12-10,20.26,20.54,20.14,20.53,89800,0
2015-12-11,20.14,20.77,19.98,20.09,100800,0
2015-12-14,20,20.53,19.569,19.81,134031,0
2015-12-15,20.02,20.47,19.77,19.98,173300,0
2015-12-16,20.09,20.22,19.33,20.18,110400,0
2015-12-17,20.3,20.9,19.84,19.92,95900,0
2015-12-18,19.8,20.73,19.8,20.49,246500,0
2015-12-21,20.62,20.9,19.9,20.26,146500,0
2015-12-22,20.36,20.57,19.78,20.15,115833,0
2015-12-23,20.27,20.6,19.94,20.02,65600,0
2015-12-24,19.98,20.26,19.58,19.86,38758,0
2015-12-28,19.53,19.91,19.19,19.38,109584,0
2015-12-29,19.54,20.21,19.28,20.03,94346,0
2015-12-30,19.85,20.04,18.47,18.79,150732,0
2015-12-31,18.74,19.29,18.53,18.98,114883,0
2016-01-04,18.74,19.02,15.58,18.31,212891,0
2016-01-05,18.33,19.69,18.24,18.8,110491,0
2016-01-06,18.67,18.89,17.74,18.36,171916,0
2016-01-07,18,18.1396,16.75,16.85,181286,0
2016-01-08,16.85,17.1,15.94,16.02,377968,0
2016-01-11,16.24,16.92,15.72,16.57,420670,0
2016-01-12,16.64,17.38,16.17,16.77,115615,0
2016-01-13,16.89,17.09,16.47,16.78,151671,0
2016-01-14,16.77,17.14,15.81,16.61,93715,0
2016-01-15,16.08,16.38,15.91,16.26,83695,0
2016-01-19,15.84,16.24,14.6,14.94,383700,0
2016-01-20,14.76,15.82,14.54,15.66,421032,0
2016-01-21,15.63,16.83,15.09,15.19,135600,0
2016-01-22,14.9,16.19,14.59,16.07,201280,0
2016-01-25,16.01,16.26,15.49,16.09,151457,0
2016-01-26,16.24,16.33,15.59,16.1,68383,0
2016-01-27,15.92,16.23,15.47,15.84,173315,0
2016-01-28,16,16,15.1,15.4,141515,0
2016-01-29,15.4,16.03,14.92,15.27,97838,0
2016-02-01,15.19,15.43,14.55,15.12,149681,0
2016-02-02,14.92,15.1078,14.61,14.84,134102,0
2016-02-03,15,15.1581,13.977,14.49,99054,0
2016-02-04,14.57,15.32,14.3,14.68,95627,0
2016-02-05,14.65,14.65,14.15,14.2,104444,0
2016-02-08,14.08,14.435,13.05,13.31,122432,0
2016-02-09,13.17,13.6,12.53,13.29,84871,0
2016-02-10,13.47,14.46,13.14,13.18,70336,0
2016-02-11,12.84,13.34,12.16,13.09,83498,0
2016-02-12,13.22,13.53,12.83,13.51,68452,0
2016-02-16,13.67,14.09,13.47,14.02,87388,0
2016-02-17,14.16,14.46,13.72,14.06,82498,0
2016-02-18,14.04,14.54,13.48,13.5,107559,0
2016-02-19,13.48,13.59,13.1208,13.28,174001,0
2016-02-22,13.46,13.73,13.18,13.62,81628,0
2016-02-23,13.6,13.81,12.87,13.18,66413,0
2016-02-24,13.06,13.335,12.4,13.02,109392,0
2016-02-25,13.06,13.68,12.59,13.3,95568,0
2016-02-26,13.37,13.46,12.7,13.13,81381,0
2016-02-29,13.01,13.53,12.75,12.86,156285,0
2016-03-01,12.89,14.2876,12.89,14.235,143818,0
2016-03-02,14.33,14.75,14.21,14.59,118183,0
2016-03-03,14.66,14.8,13.7,14.25,127637,0
2016-03-04,14.19,14.19,13.29,13.41,123485,0
2016-03-07,13.3,14.4,13.2,13.95,109616,0
2016-03-08,13.92,13.995,12.79,12.87,188927,0
2016-03-09,12.86,13.08,12.27,12.75,104591,0
2016-03-10,12.92,13.18,12.57,12.8,77273,0
2016-03-11,12.93,13.35,12.55,13.05,79719,0
2016-03-14,12.94,13.42,12.94,13.11,94990,0
2016-03-15,12.95,12.95,12.31,12.41,58264,0
2016-03-16,12.36,13.08,12.1579,12.91,124870,0
2016-03-17,12.85,13.16,12.3,12.99,141191,0
2016-03-18,13.09,13.5,12.895,13.04,265538,0
2016-03-21,13.04,13.76,12.6715,13.49,82894,0
2016-03-22,13.4,13.8,13.4,13.68,65343,0
2016-03-23,13.62,13.72,12.9,12.92,114924,0
2016-03-24,12.84,13.24,12.28,12.95,75620,0
2016-03-28,12.88,12.99,12.57,12.77,60315,0
2016-03-29,12.71,13.63,12.47,13.45,80606,0
2016-03-30,13.52,13.81,12.796,13.18,76878,0
2016-03-31,13.16,13.82,13.06,13.66,225235,0
2016-04-01,13.5,14,13.33,13.82,177218,0
2016-04-04,13.89,14.44,13.745,14.19,108142,0
2016-04-05,14.16,14.24,13.77,13.92,53027,0
2016-04-06,14,14.72,13.675,14.22,147242,0
2016-04-07,14.09,14.39,13.895,14.16,51935,0
2016-04-08,14.34,14.34,13.35,13.9,75993,0
2016-04-11,14.03,14.16,13.38,13.4,46965,0
2016-04-12,13.31,13.72,13.03,13.09,110159,0
2016-04-13,13.18,13.66,12.8,13.54,105601,0
2016-04-14,13.5,13.88,13.02,13.72,81794,0
2016-04-15,13.65,13.78,13.36,13.57,48301,0
2016-04-18,13.56,13.84,13.405,13.64,122901,0
2016-04-19,13.7,14.07,13.55,13.78,113280,0
2016-04-20,13.89,14.21,13.65,13.84,87260,0
2016-04-21,13.86,14.14,13.79,13.86,100379,0
2016-04-22,13.95,15.31,13.72,14.63,314358,0
2016-04-25,14.64,15.53,14.64,15.19,195527,0
2016-04-26,15.33,15.36,14.03,14.48,110227,0
2016-04-27,14.38,14.39,13.9,14.09,69519,0
2016-04-28,14.09,14.68,13.8383,14.31,75783,0
2016-04-29,14.16,14.43,13.69,13.94,59773,0
2016-05-02,14.1,14.38,13.7,14.34,91902,0
2016-05-03,14.18,14.31,13.57,13.63,60267,0
2016-05-04,13.55,13.694,13.331,13.6,94750,0
2016-05-05,13.2,13.35,11.5368,12.01,311855,0
2016-05-06,11.84,11.935,10.75,10.85,248686,0
2016-05-09,10.89,11.16,10.5,10.75,446239,0
2016-05-10,10.84,11,10.3,10.67,252575,0
2016-05-11,10.77,11.09,10.55,10.55,132369,0
2016-05-12,10.54,10.59,9.81,10.13,173516,0
2016-05-13,10.24,11.32,10.22,11.13,134336,0
2016-05-16,11.19,11.69,10.9,11.63,156243,0
2016-05-17,11.7,12.64,11.67,12.26,186416,0
2016-05-18,12.17,12.79,12.03,12.58,132945,0
2016-05-19,12.5,12.7418,11.82,12.19,102644,0
2016-05-20,12.31,12.77,12.12,12.76,69191,0
2016-05-23,12.83,13.13,12.66,12.84,52977,0
2016-05-24,12.93,13.48,12.84,13.28,50675,0
2016-05-25,13.34,13.47,12.83,13.35,51035,0
2016-05-26,13.39,13.39,13.11,13.27,85634,0
2016-05-27,13.21,13.44,13.11,13.42,78865,0
2016-05-31,13.53,13.646,13.26,13.31,51625,0
2016-06-01,13.3,13.61,13.19,13.59,82273,0
2016-06-02,13.55,13.93,13.32,13.4,78922,0
2016-06-03,13.4,13.955,13.18,13.4,45274,0
2016-06-06,13.42,13.655,13.0301,13.58,41249,0
2016-06-07,13.59,13.76,13.04,13.46,45631,0
2016-06-08,13.5,13.725,13.26,13.3,52648,0
2016-06-09,13.25,13.32,12.9196,12.96,61439,0
2016-06-10,12.77,12.89,12.17,12.47,45381,0
2016-06-13,12.31,12.73,12.03,12.09,68928,0
2016-06-14,12.17,12.36,11.5101,11.81,82965,0
2016-06-15,11.82,12.11,11.74,11.77,96827,0
2016-06-16,11.66,11.69,11.34,11.54,80492,0
2016-06-17,11.58,11.65,11.17,11.37,131023,0
2016-06-20,11.58,11.8665,9.8,10.4,720448,0
2016-06-21,10.53,10.96,10.37,10.79,147477,0
2016-06-22,10.74,11.45,10.6,10.99,178682,0
2016-06-23,11.07,11.375,10.79,11.32,93808,0
2016-06-24,10.89,11.03,10.58,10.67,95120,0
2016-06-27,10.53,10.93,10.2,10.58,111384,0
2016-06-28,10.71,11.15,10.67,11.01,75771,0
2016-06-29,11.18,11.38,10.89,11.28,106831,0
2016-06-30,11.35,11.66,11.12,11.23,88980,0
2016-07-01,11.67,12.1,10.96,11.2,310840,0
2016-07-05,11.2,11.63,11.03,11.46,113704,0
2016-07-06,11.35,11.95,11.35,11.67,87199,0
2016-07-07,11.63,11.83,11.51,11.79,69050,0
2016-07-08,11.85,12.22,11.56,11.8,112422,0
2016-07-11,11.84,12.1165,11.67,11.9501,162571,0
2016-07-12,11.99,12.05,11.88,11.9,87076,0
2016-07-13,11.96,12.09,11.67,11.73,103495,0
2016-07-14,11.82,11.82,11.12,11.2,84771,0
2016-07-15,11.32,11.8399,11.32,11.62,93603,0
2016-07-18,11.69,11.92,11.36,11.89,164475,0
2016-07-19,11.93,12.13,11.35,11.53,93442,0
2016-07-20,11.64,12.0601,11.36,11.94,72181,0
2016-07-21,11.86,12.269,11.79,11.88,55563,0
2016-07-22,11.91,12.01,11.72,11.86,24550,0
2016-07-25,11.87,11.88,11.59,11.7,51143,0
2016-07-26,11.7,11.86,11.57,11.7,53386,0
2016-07-27,11.74,12.02,11.69,11.93,40669,0
2016-07-28,11.96,12.1299,11.54,11.77,61071,0
2016-07-29,11.7,11.7,11.21,11.49,100509,0
2016-08-01,11.45,11.92,11.4,11.83,96248,0
2016-08-02,11.82,11.95,11.585,11.74,55975,0
2016-08-03,11.64,12.075,11.64,12.01,59675,0
2016-08-04,12.05,12.28,11.64,11.67,29226,0
2016-08-05,11.75,12.13,11.611,12,51140,0
2016-08-08,11.98,11.98,11.61,11.66,73726,0
2016-08-09,11.86,11.97,11.318,11.62,72110,0
2016-08-10,11.62,11.62,10.5,10.91,188214,0
2016-08-11,10.9,11.2,10.81,11.01,83780,0
2016-08-12,11.09,11.1,10.94,10.99,69469,0
2016-08-15,11.05,11.35,11.05,11.27,38851,0
2016-08-16,11.27,11.47,10.921,11.01,105225,0
2016-08-17,10.99,11.01,10.6701,10.99,60097,0
2016-08-18,10.99,11.11,10.75,11.02,78748,0
2016-08-19,11,11.04,10.79,10.96,54987,0
2016-08-22,10.94,11.07,10.37,10.81,98284,0
2016-08-23,10.93,11.01,10.77,10.94,72830,0
2016-08-24,10.88,11.0799,10.5252,10.64,105217,0
2016-08-25,10.69,11.285,10.48,10.64,173318,0
2016-08-26,10.63,10.91,10.1,10.14,83769,0
2016-08-29,10.13,10.33,9.64,9.66,99930,0
2016-08-30,9.71,10.72,9.66,10.47,530816,0
2016-08-31,10.47,10.73,9.59,9.72,131115,0
2016-09-01,9.68,9.74,9.4701,9.71,125547,0
2016-09-02,9.76,10.01,9.51,9.68,91243,0
2016-09-06,9.73,10.01,9.5,9.87,74748,0
2016-09-07,9.96,10.094,9.85,9.97,69674,0
2016-09-08,10,10.325,9.7301,10.03,140387,0
2016-09-09,9.9,10.1,9.8,9.83,75577,0
2016-09-12,9.76,10.07,9.73,10.06,66108,0
2016-09-13,9.88,9.965,9.7,9.85,81089,0
2016-09-14,9.88,10.19,9.86,9.99,90024,0
2016-09-15,9.9,10.14,9.8317,10.01,61354,0
2016-09-16,10.02,10.41,10.02,10.33,149638,0
2016-09-19,10.37,10.48,10.19,10.36,127246,0
2016-09-20,10.45,10.64,10.27,10.53,82759,0
2016-09-21,10.51,10.7526,10.28,10.42,102510,0
2016-09-22,10.41,10.53,10.11,10.46,194724,0
2016-09-23,10.49,10.6,10.15,10.15,76345,0
2016-09-26,10.05,10.5,10.05,10.31,72310,0
2016-09-27,10.34,10.38,10.14,10.22,89476,0
2016-09-28,10.21,10.3299,9.9,9.915,87371,0
2016-09-29,9.89,9.95,9.61,9.73,124547,0
2016-09-30,9.73,10.28,9.58,10.11,80702,0
2016-10-03,10.07,10.21,9.99,10.14,65388,0
2016-10-04,10.11,10.28,10.09,10.13,34197,0
2016-10-05,10.2,10.23,9.99,9.99,88258,0
2016-10-06,10,10.15,9.91,9.98,68598,0
2016-10-07,9.99,10,9.73,9.85,57639,0
2016-10-10,9.8,10.11,9.8,10,45141,0
2016-10-11,9.85,10,9.71,9.76,94062,0
2016-10-12,9.73,9.88,9.34,9.41,180094,0
2016-10-13,9.37,9.6299,9.24,9.26,38045,0
2016-10-14,9.29,9.85,8.83,8.9,92271,0
2016-10-17,8.9,9.03,8.65,8.86,67820,0
2016-10-18,9.01,9.41,8.8443,8.98,37398,0
2016-10-19,9,9.29,8.8,9,94922,0
2016-10-20,9,9.4374,8.91,9.37,66423,0
2016-10-21,9.3,9.6199,9.14,9.5,107295,0
2016-10-24,9.45,9.5,8.83,8.94,97623,0
2016-10-25,8.87,8.965,8.48,8.61,72024,0
2016-10-26,8.62,8.79,8.41,8.46,82017,0
2016-10-27,8.6,8.6,8.3,8.32,75240,0
2016-10-28,8.28,8.36,8.05,8.19,82139,0
2016-10-31,8.25,8.25,7.62,7.72,139186,0
2016-11-01,7.78,7.9,7.5,7.86,97054,0
2016-11-02,7.89,7.97,7.56,7.75,67551,0
2016-11-03,7.79,7.81,7.5,7.51,96517,0
2016-11-04,7.55,7.98,7.51,7.89,75099,0
2016-11-07,8,8.12,7.86,8.11,61680,0
2016-11-08,8.39,8.42,7.79,8.2,128075,0
2016-11-09,8.96,9.93,8.5,9.58,331184,0
2016-11-10,10.26,10.4999,9.73,9.92,225112,0
2016-11-11,9.85,9.89,9.541,9.67,195350,0
2016-11-14,9.77,10.05,9.66,9.83,175382,0
2016-11-15,9.94,9.94,9.51,9.72,88044,0
2016-11-16,9.77,10.3999,9.6,9.92,282013,0
2016-11-17,10.06,10.5,10.06,10.21,187599,0
2016-11-18,10.11,10.2,9.75,9.86,252621,0
2016-11-21,9.9,10.06,9.8,10.02,87133,0
2016-11-22,10.09,10.09,9.32,9.44,124699,0
2016-11-23,9.31,9.64,9,9.43,111954,0
2016-11-25,9.5,9.67,9.09,9.57,41489,0
2016-11-28,9.57,9.57,9.28,9.31,53390,0
2016-11-29,9.36,9.6,9.29,9.35,42029,0
2016-11-30,9.41,9.6042,8.9672,9.04,54595,0
2016-12-01,9.11,9.22,8.63,8.68,100497,0
2016-12-02,8.59,8.9299,8.56,8.75,75528,0
2016-12-05,8.7,9.02,8.7,8.94,98466,0
2016-12-06,8.98,9.01,8.73,8.81,86202,0
2016-12-07,8.68,8.9,7.93,8.79,107516,0
2016-12-08,8.79,9.06,8.55,8.91,79473,0
2016-12-09,8.96,9.23,8.88,8.92,110640,0
2016-12-12,8.8,8.87,8.05,8.1,212324,0
2016-12-13,8.23,8.69,7.91,7.98,176447,0
2016-12-14,7.98,8.06,7.11,7.96,535501,0
2016-12-15,8,8.19,7.79,8.01,243856,0
2016-12-16,8.05,8.66,8.05,8.52,590101,0
2016-12-19,8.48,8.98,8.48,8.93,129099,0
2016-12-20,8.9,9.23,8.81,9.09,106689,0
2016-12-21,8.93,9.41,8.51,9.37,97942,0
2016-12-22,9.3,9.67,9.061,9.5599,111836,0
2016-12-23,9.54,10.14,9.54,10.1,93713,0
2016-12-27,10.08,10.259,9.95,10.1,133696,0
2016-12-28,10.11,10.25,10.02,10.12,201711,0
2016-12-29,10.21,10.529,10.13,10.29,93115,0
2016-12-30,10.2937,10.44,10.17,10.29,112016,0
2017-01-03,10.35,11.11,10.23,10.74,172868,0
2017-01-04,10.71,11.04,10.65,10.97,164883,0
2017-01-05,11.02,11.1019,10.83,11.03,111788,0
2017-01-06,10.84,11,10.76,10.94,147646,0
2017-01-09,10.93,10.93,10.151,10.75,103761,0
2017-01-10,10.64,10.95,10.6,10.78,116888,0
2017-01-11,10.78,10.86,10.255,10.56,126424,0
2017-01-12,10.48,10.66,10.015,10.41,61147,0
2017-01-13,10.43,10.71,10.27,10.47,104099,0
2017-01-17,10.41,10.4218,8.79,9.01,184400,0
2017-01-18,9.02,9.1654,8.85,9.03,117284,0
2017-01-19,8.98,9.05,8.77,8.85,79147,0
2017-01-20,9.07,9.44,9.01,9.37,157717,0
2017-01-23,9.25,9.37,8.98,9.25,85545,0
2017-01-24,9.23,9.4,8.96,9.39,117584,0
2017-01-25,9.46,9.46,9.1,9.12,94606,0
2017-01-26,9.15,9.24,9,9.03,45190,0
2017-01-27,9.08,9.3,9.01,9.21,44861,0
2017-01-30,9.16,9.16,8.68,8.94,79810,0
2017-01-31,8.86,8.93,8.61,8.85,60536,0
2017-02-01,8.85,9.1992,8.815,8.98,40753,0
2017-02-02,8.95,9.23,8.79,9.11,58638,0
2017-02-03,9.17,9.329,9.02,9.18,66568,0
2017-02-06,9.14,9.29,8.97,9.12,35472,0
2017-02-07,9.11,9.11,8.88,8.95,47688,0
2017-02-08,8.89,9.07,8.75,8.85,39800,0
2017-02-09,8.84,9.28,8.84,9.16,37229,0
2017-02-10,9.16,9.4,9.11,9.31,45473,0
2017-02-13,9.41,9.575,9.36,9.43,73075,0
2017-02-14,9.43,9.78,9.01,9.63,61814,0
2017-02-15,9.63,9.75,9.47,9.65,52067,0
2017-02-16,9.71,10.08,9.66,10.02,106274,0
2017-02-17,10.03,10.18,9.83,10.02,110012,0
2017-02-21,10.03,10.19,9.64,9.67,81988,0
2017-02-22,9.61,9.73,9.2909,9.33,47692,0
2017-02-23,9.36,9.41,9.04,9.19,97531,0
2017-02-24,9.09,9.34,9.09,9.26,49478,0
2017-02-27,9.25,9.68,9.06,9.47,76398,0
2017-02-28,9.5,9.55,9.24,9.3,123992,0
2017-03-01,9.38,9.8,9.31,9.51,66500,0
2017-03-02,9.45,9.91,9.45,9.6,56164,0
2017-03-03,9.72,9.84,9.5,9.6499,49818,0
2017-03-06,13.3,18.48,13.1,15.64,10608634,0
2017-03-07,15.32,18.04,15,16.04,2567341,0
2017-03-08,16.09,17.07,15.9,16.86,838774,0
2017-03-09,16.85,17.03,16.41,17,576467,0
2017-03-10,17.01,17.65,15.88,16.33,526018,0
2017-03-13,16.2928,18.3,15.9139,17.99,903839,0
2017-03-14,17.85,17.9623,16.75,17.15,238636,0
2017-03-15,17.17,17.46,16.77,16.97,240509,0
2017-03-16,16.89,17.065,16.15,16.19,379765,0
2017-03-17,16.14,16.75,16.08,16.64,213813,0
2017-03-20,16.57,17.7399,16.3,17.5,335206,0
2017-03-21,17.5,17.5341,16.27,17,406089,0
2017-03-22,17.1,19.1129,16.69,18.43,874861,0
2017-03-23,18.5,18.5,17.61,17.88,343683,0
2017-03-24,17.76,18.039,17.31,17.395,337716,0
2017-03-27,17.04,17.67,16.74,17.39,359608,0
2017-03-28,17.3,17.57,17.07,17.21,238509,0
2017-03-29,17.26,17.59,17.12,17.37,292165,0
2017-03-30,17.26,17.4828,16.31,16.37,405530,0
2017-03-31,16.29,17.23,16.15,17.06,327437,0
2017-04-03,17.03,17.13,16.5,16.95,146866,0
2017-04-04,17.07,17.23,16.5874,16.79,212956,0
2017-04-05,16.66,16.66,15.88,16.1,485605,0
2017-04-06,16.03,16.5,15.27,16.44,228759,0
2017-04-07,16.27,16.45,15.89,16.42,166306,0
2017-04-10,16.24,16.67,16.23,16.49,257061,0
2017-04-11,16.53,16.53,16,16.14,158868,0
2017-04-12,16.11,16.2,15.67,15.86,150361,0
2017-04-13,15.86,16.1,15.43,15.61,176293,0
2017-04-17,15.62,16.6026,15.52,16.52,234594,0
2017-04-18,16.4,16.4,15.77,16,76819,0
2017-04-19,16.12,16.49,15.85,16.16,153695,0
2017-04-20,16.27,16.4904,15.84,16.2,63609,0
2017-04-21,16.08,16.2,15.581,15.7,139629,0
2017-04-24,15.91,16.42,15.84,16.08,181126,0
2017-04-25,16.24,17.29,16,16.08,415988,0
2017-04-26,16.08,16.24,15.88,15.98,283652,0
2017-04-27,15.98,16.17,15.85,15.99,178012,0
2017-04-28,15.98,15.98,15.7,15.87,81410,0
2017-05-01,16,16.08,15.5,15.6,212889,0
2017-05-02,14.97,16,14.601,15.74,319782,0
2017-05-03,15.55,15.55,14.96,15.27,296107,0
2017-05-04,15.45,15.86,15.13,15.46,247498,0
2017-05-05,15.55,15.855,15.27,15.43,304042,0
2017-05-08,15.35,15.4199,14.76,14.97,126033,0
2017-05-09,15,15.12,14.71,14.88,118788,0
2017-05-10,14.78,15.39,14.68,15.14,138051,0
2017-05-11,15.11,15.11,14.7,14.86,96227,0
2017-05-12,14.8,15.6,14.66,15.54,288953,0
2017-05-15,15.51,15.77,15.33,15.65,135579,0
2017-05-16,15.62,16.07,15.38,16.05,137919,0
2017-05-17,14.28,15.1487,14.28,14.85,723682,0
2017-05-18,14.72,15.289,14.72,15.05,204635,0
2017-05-19,15.02,15.266,14.39,14.47,123718,0
2017-05-22,14.54,15.32,13.85,14.04,189225,0
2017-05-23,14.03,14.25,13.41,14.04,150862,0
2017-05-24,14,14.505,13.67,14.24,367130,0
2017-05-25,14.28,14.4,13.92,14.16,178837,0
2017-05-26,14.12,14.14,13.1,13.18,250302,0
2017-05-30,13.2,13.2,11.88,12.01,492129,0
2017-05-31,12.01,12.6503,11.92,12.56,137917,0
2017-06-01,12.59,12.81,12.42,12.67,156768,0
2017-06-02,12.69,13.09,12.44,12.79,98058,0
2017-06-05,12.85,13.1,12.28,12.64,138404,0
2017-06-06,12.59,13.22,12.59,12.91,114019,0
2017-06-07,12.91,13.26,12.91,13.18,79864,0
2017-06-08,13.21,13.65,13.03,13.54,129391,0
2017-06-09,13.54,13.58,13.12,13.27,107840,0
2017-06-12,13.28,13.7,13.2,13.28,134476,0
2017-06-13,13.28,13.5,13.2,13.47,79920,0
2017-06-14,13.47,13.57,13.2601,13.38,85844,0
2017-06-15,13.2,13.45,13.16,13.29,67892,0
2017-06-16,13.13,13.58,12.91,13.28,172416,0
2017-06-19,13.42,13.75,13.22,13.61,53887,0
2017-06-20,13.61,14.199,13.08,13.13,162862,0
2017-06-21,13.24,13.9,13.21,13.81,82227,0
2017-06-22,13.92,14.7,13.92,14.63,114846,0
2017-06-23,14.57,15,14.41,14.53,229683,0
2017-06-26,14.66,14.85,14.2023,14.67,135526,0
2017-06-27,14.59,14.97,13.77,13.82,82535,0
2017-06-28,13.94,14.31,13.69,14.22,68855,0
2017-06-29,14.15,14.15,13.72,13.89,113199,0
2017-06-30,13.9,13.98,13.54,13.95,217634,0
2017-07-03,13.99,14.26,13.845,14.2,53248,0
2017-07-05,14.16,14.44,13.9375,14.255,62811,0
2017-07-06,14.13,14.29,12.67,13.87,77918,0
2017-07-07,13.95,14.29,13.83,14.14,84045,0
2017-07-10,14.47,14.5,13.61,13.64,132876,0
2017-07-11,13.57,13.915,13.1277,13.28,196514,0
2017-07-12,13.45,13.77,13.35,13.39,223963,0
2017-07-13,13.45,13.765,12.87,13.6,171034,0
2017-07-14,13.6,13.93,13.235,13.69,62515,0
2017-07-17,13.65,14.1,13.56,14.08,94058,0
2017-07-18,14.02,14.12,13.78,14.01,57564,0
2017-07-19,14.15,14.28,13.835,14.27,184270,0
2017-07-20,14.32,14.42,13.91,14.26,65514,0
2017-07-21,14.35,14.56,13.99,14.03,101739,0
2017-07-24,14.36,16.5,14.332,16.1,882866,0
2017-07-25,16.29,16.87,15.585,15.88,263069,0
2017-07-26,15.92,15.92,15.06,15.5,139653,0
2017-07-27,15.54,15.63,14.69,15.06,198418,0
2017-07-28,15,15.29,14.7,15.11,116780,0
2017-07-31,15.16,15.16,14.38,14.43,93440,0
2017-08-01,14.48,14.48,14.15,14.36,222528,0
2017-08-02,14.41,14.53,14.071,14.21,126229,0
2017-08-03,14.24,14.85,14.08,14.2,78749,0
2017-08-04,14.13,14.41,14.05,14.11,68113,0
2017-08-07,14.11,14.69,14.11,14.42,106989,0
2017-08-08,14.99,15.42,13.98,14.22,168898,0
2017-08-09,14.16,14.48,13.8017,14.27,87156,0
2017-08-10,14.1,14.29,13.59,13.91,209898,0
2017-08-11,14.04,14.62,13.94,14.01,118235,0
2017-08-14,14.14,14.72,14.08,14.57,92022,0
2017-08-15,14.61,14.79,14.145,14.55,42533,0
2017-08-16,14.42,14.7,14.19,14.49,86826,0
2017-08-17,14.42,14.67,14.16,14.17,97361,0
2017-08-18,14.01,14.45,13.96,14.26,74252,0
2017-08-21,14.19,14.27,13.91,14.15,27807,0
2017-08-22,13.925,14.52,13.925,14.23,98861,0
2017-08-23,14.06,14.52,14.03,14.21,164685,0
2017-08-24,14.3,14.83,14.1,14.74,90744,0
2017-08-25,14.77,15.25,14.6,14.78,53247,0
2017-08-28,14.89,15.12,14.6,14.96,50879,0
2017-08-29,14.82,15.25,14.73,14.75,83853,0
2017-08-30,14.72,15.18,14.56,14.99,58136,0
2017-08-31,15.01,15.33,14.85,15.22,98436,0
2017-09-01,15.31,15.31,14.86,15.12,76573,0
2017-09-05,15.16,15.37,14.8,15.19,70179,0
2017-09-06,15.22,15.41,14.92,15.16,58129,0
2017-09-07,15.09,15.74,14.96,15.31,106960,0
2017-09-08,15.23,15.63,15.12,15.28,109754,0
2017-09-11,15.36,15.45,14.51,14.67,111226,0
2017-09-12,15.25,15.53,14.825,14.95,192061,0
2017-09-13,15.13,15.13,14.81,14.9,78800,0
2017-09-14,14.92,14.93,14.455,14.73,83366,0
2017-09-15,14.7,14.9,14.48,14.58,130695,0
2017-09-18,14.84,15.04,14.6,14.88,115081,0
2017-09-19,15.25,15.48,14.66,14.99,623071,0
2017-09-20,14.99,15.32,14.16,14.5,184018,0
2017-09-21,14.41,14.97,14.12,14.43,58576,0
2017-09-22,14.4,14.5,13.85,14.04,121475,0
2017-09-25,13.99,14.26,13.57,14.18,46775,0
2017-09-26,14.21,14.39,14.13,14.24,57424,0
2017-09-27,14.4,15.14,14.28,15,67562,0
2017-09-28,14.95,15.14,14.68,14.78,44925,0
2017-09-29,14.88,14.98,14.61,14.75,58657,0
2017-10-02,14.7,15.07,14.7,15.06,94227,0
2017-10-03,15.06,15.25,14.91,15.08,61933,0
2017-10-04,15.07,15.5,15.03,15.35,120074,0
2017-10-05,14.75,15.12,14.75,14.99,90884,0
2017-10-06,14.99,15.343,14.99,15.31,40596,0
2017-10-09,15.47,16.205,15.36,16.14,230431,0
2017-10-10,16.11,16.11,14.85,15.19,161544,0
2017-10-11,15.12,15.3093,14.8,14.97,65044,0
2017-10-12,14.94,15.0335,14.795,14.91,53401,0
2017-10-13,14.86,14.86,14.45,14.5,63004,0
2017-10-16,14.65,14.8292,14.24,14.52,206301,0
2017-10-17,14.725,14.725,14.36,14.58,100959,0
2017-10-18,14.5,14.67,13.925,13.96,231849,0
2017-10-19,13.88,16.66,13.59,16.5,1317544,0
2017-10-20,16.65,17.08,15.73,16.09,445962,0
2017-10-23,16.1,16.21,15.08,15.75,209339,0
2017-10-24,16.06,18.45,16.06,17.41,662652,0
2017-10-25,17.54,17.54,16.19,16.42,205288,0
2017-10-26,16.8,16.8,15.93,16.24,225768,0
2017-10-27,15.92,16.71,15.92,16.65,140599,0
2017-10-30,16.55,17.395,16.55,17.1,136477,0
2017-10-31,17.18,17.37,16.82,17.05,135904,0
2017-11-01,17.27,17.4048,16.181,16.93,92327,0
2017-11-02,16.86,17.095,16.69,17.05,91071,0
2017-11-03,17.13,17.44,17.04,17.23,84396,0
2017-11-06,17.25,17.25,16.51,16.59,78840,0
2017-11-07,16.68,16.7,16.2,16.35,61915,0
2017-11-08,16.28,16.28,15.78,16.15,68719,0
2017-11-09,16.15,16.915,15.91,16.46,273497,0
2017-11-10,16.21,17.97,16.21,17.53,279584,0
