Date,Open,High,Low,Close,Volume,OpenInt
2014-02-12,16,16.12,14.52,14.71,1601803,0
2014-02-13,15.15,15.47,14.05,14.65,198935,0
2014-02-14,14.79,15.49,14.51,15.06,73460,0
2014-02-18,15.015,15.461,15.015,15.06,43440,0
2014-02-19,15.05,15.095,14.62,14.88,30362,0
2014-02-20,14.55,14.99,14.55,14.9,21797,0
2014-02-21,14.75,15.48,14.7,15.43,28344,0
2014-02-24,15.66,15.66,14.79,15.2,34005,0
2014-02-25,15.26,16,15.03,16,35481,0
2014-02-26,16,16.77,15.99,16.01,69415,0
2014-02-27,16.05,16.45,16.05,16.45,81282,0
2014-02-28,16.01,19.75,16.01,18.4,105355,0
2014-03-03,19.23,19.24,16.36,17.61,131752,0
2014-03-04,17.7,18.8,17.7,18.04,54704,0
2014-03-05,18.36,19.85,18.26,19.21,221566,0
2014-03-06,19.68,20.85,19,19.34,175922,0
2014-03-07,20.72,20.72,18.308,19.26,66727,0
2014-03-10,19.27,19.99,18.57,19.22,170854,0
2014-03-11,19.4,19.56,18.76,19.29,84741,0
2014-03-12,19.25,20.5,19.12,19.7,77296,0
2014-03-13,19.9,20.18,19.304,19.75,87284,0
2014-03-14,20,20,17.51,18.51,89464,0
2014-03-17,18.65,18.74,17.7,18.16,34440,0
2014-03-18,18.2,19.04,17.96,18.98,56010,0
2014-03-19,19.11,20.04,19.11,19.42,74928,0
2014-03-20,19.6,19.99,19.29,19.5,33656,0
2014-03-21,19.66,19.66,18.21,18.59,82904,0
2014-03-24,19.03,19.5,16.41,17.96,80536,0
2014-03-25,18,18.57,16.46,16.73,88219,0
2014-03-26,16.8,16.8,15.7,16.43,104200,0
2014-03-27,17.49,17.49,14.55,15.76,144233,0
2014-03-28,15.86,17.306,15.535,15.81,345392,0
2014-03-31,15.91,16.99,15.01,16.45,674955,0
2014-04-01,16.3,17.09,16.001,16.93,102050,0
2014-04-02,16.95,17.71,16.83,17.4,44557,0
2014-04-03,17.41,18,16.755,17.63,72601,0
2014-04-04,17.74,18.19,16.8,17.94,46202,0
2014-04-07,17.82,18.23,15.45,17.25,40144,0
2014-04-08,17.11,17.42,16.87,17.12,37914,0
2014-04-09,16.88,17.66,16.82,16.98,39772,0
2014-04-10,16.98,17.78,16.07,16.65,108362,0
2014-04-11,16.49,16.64,14.891,15.15,68303,0
2014-04-14,15.25,16.56,15.25,16.15,24839,0
2014-04-15,16.24,16.3,14.67,15.08,60936,0
2014-04-16,14.75,15.1,14.14,14.66,76039,0
2014-04-17,14.5,15.04,14.198,14.53,43424,0
2014-04-21,14.51,14.69,14.36,14.49,13656,0
2014-04-22,14.4,15.14,14.4,14.75,19778,0
2014-04-23,14.41,15.01,13.368,13.57,54248,0
2014-04-24,13.69,13.69,13,13.38,26926,0
2014-04-25,13.28,13.4,12.9,13.1,28292,0
2014-04-28,12.97,15,12.51,12.72,34955,0
2014-04-29,12.81,13.81,12.51,12.6,26596,0
2014-04-30,12.13,12.5,11.45,11.85,38167,0
2014-05-01,11.79,11.87,11.06,11.86,27414,0
2014-05-02,11.84,12.12,11.66,11.88,42757,0
2014-05-05,11.77,12.866,11.6,12.43,11780,0
2014-05-06,12.35,12.55,11.96,12.14,34990,0
2014-05-07,12.12,13.43,12,12.81,40496,0
2014-05-08,12.9,12.9,12.29,12.39,95593,0
2014-05-09,12.16,12.93,11.98,12.24,91788,0
2014-05-12,12.89,13.4,12.27,12.41,30196,0
2014-05-13,12.39,12.63,12.3,12.47,48364,0
2014-05-14,12.41,12.75,12.41,12.45,34613,0
2014-05-15,12.41,13.02,12.37,12.86,76214,0
2014-05-16,12.86,12.86,12.51,12.6,10336,0
2014-05-19,13,13,12.5,12.65,29331,0
2014-05-20,12.67,12.78,12.46,12.64,36008,0
2014-05-21,12.66,12.797,12.42,12.56,18698,0
2014-05-22,12.8,12.8,12.32,12.53,47427,0
2014-05-23,12.49,12.85,12.49,12.66,31487,0
2014-05-27,12.75,13.06,12.662,12.99,55365,0
2014-05-28,12.86,12.88,12.53,12.6,39727,0
2014-05-29,12.64,12.64,12.42,12.54,22540,0
2014-05-30,12.72,12.85,12.56,12.74,22889,0
2014-06-02,12.83,12.83,12.52,12.63,24701,0
2014-06-03,12.65,12.67,12.46,12.54,38423,0
2014-06-04,12.55,12.61,12.31,12.58,53188,0
2014-06-05,12.58,12.65,12.45,12.48,19639,0
2014-06-06,12.47,12.545,12.36,12.45,17487,0
2014-06-09,12.45,12.7,12.34,12.55,16565,0
2014-06-10,12.65,12.65,12.52,12.59,11600,0
2014-06-11,12.55,12.78,12.52,12.72,14707,0
2014-06-12,12.9,12.9,12.61,12.81,19351,0
2014-06-13,12.82,12.99,12.7,12.95,15221,0
2014-06-16,13.1,13.23,12.95,13.03,56425,0
2014-06-17,13.03,13.07,12.81,12.88,31753,0
2014-06-18,13.03,15.14,12.76,14.91,164970,0
2014-06-19,15.42,16.55,13.81,14.06,122902,0
2014-06-20,14.02,15.99,13.88,13.88,133109,0
2014-06-23,13.97,14.5,13.28,14.04,24295,0
2014-06-24,12.79,13.77,12.79,13.55,17556,0
2014-06-25,13.57,13.57,12.86,13.33,9760,0
2014-06-26,13.2,13.54,13.09,13.2,14186,0
2014-06-27,13.09,13.9,12.98,13.76,107386,0
2014-06-30,13.78,14.192,13.43,13.48,16447,0
2014-07-01,13.248,14.29,13.248,14.01,25405,0
2014-07-02,14.01,14.39,14,14.02,15200,0
2014-07-03,14.04,14.575,14.04,14.37,21492,0
2014-07-07,14.38,14.38,13.66,13.66,28654,0
2014-07-08,13.72,13.83,13.2,13.35,21058,0
2014-07-09,13.35,13.35,13.09,13.32,9501,0
2014-07-10,13.25,13.525,13,13.27,20675,0
2014-07-11,13.2,13.63,13.2,13.62,12891,0
2014-07-14,13.59,13.95,13.57,13.74,13501,0
2014-07-15,13.78,13.91,13.47,13.53,10619,0
2014-07-16,13.64,13.96,13.06,13.22,16145,0
2014-07-17,13.21,13.46,12.08,12.22,27721,0
2014-07-18,12.62,12.62,11.92,12.3,64513,0
2014-07-21,12.18,12.5,12.07,12.18,40657,0
2014-07-22,12.45,12.59,12.2,12.44,34582,0
2014-07-23,12.41,12.69,12.3,12.47,29904,0
2014-07-24,13.288,13.288,12.33,12.69,34687,0
2014-07-25,12.86,12.9,12.09,12.39,40555,0
2014-07-28,12.5,12.75,12.1,12.22,59405,0
2014-07-29,12.12,12.902,12.1,12.18,21107,0
2014-07-30,12.22,12.41,12.1,12.26,39747,0
2014-07-31,12.1,12.428,12.1,12.28,27250,0
2014-08-01,13.23,13.23,11.93,12.1,59115,0
2014-08-04,12.02,12.1,11.71,12,78740,0
2014-08-05,11.95,12.81,11.93,12.55,28007,0
2014-08-06,12.53,12.97,12.53,12.81,47071,0
2014-08-07,12.76,12.77,12.61,12.65,7296,0
2014-08-08,12.88,12.98,12.54,12.95,18331,0
2014-08-11,13,13.175,12.76,12.96,17413,0
2014-08-12,13.06,13.06,12.63,12.96,28115,0
2014-08-13,13.01,13.425,12.95,13.37,30747,0
2014-08-14,13.37,14.536,13.34,13.94,28431,0
2014-08-15,14.09,15.48,13.35,13.54,23058,0
2014-08-18,13.75,14.83,13.75,14.27,15536,0
2014-08-19,14.35,14.43,13.77,13.89,16230,0
2014-08-20,14.33,14.33,13.55,13.86,35163,0
2014-08-21,13.94,14.2,13.25,13.4,16815,0
2014-08-22,13.39,13.62,12.71,12.89,31092,0
2014-08-25,12.95,13.19,12.52,12.61,20548,0
2014-08-26,13.29,13.29,12.73,13.12,20376,0
2014-08-27,13.03,13.97,12.85,13.84,41803,0
2014-08-28,13.72,13.88,13.51,13.8,15800,0
2014-08-29,13.78,13.88,13.33,13.72,17043,0
2014-09-02,13.76,13.76,13.1,13.15,37705,0
2014-09-03,13.25,13.35,12.41,12.82,15770,0
2014-09-04,13.839,15.09,13.839,14.02,77279,0
2014-09-05,14.61,14.94,14.03,14.06,35380,0
2014-09-08,14.09,17,14.09,16.79,153523,0
2014-09-09,16.81,17.63,14.99,17.27,95774,0
2014-09-10,17.38,20.92,17.1,20.35,181777,0
2014-09-11,20.04,20.34,19.09,19.24,58038,0
2014-09-12,19.26,21.23,19.26,19.99,35222,0
2014-09-15,20.13,20.65,18.56,18.75,38172,0
2014-09-16,18.77,19.78,18.61,19.61,27967,0
2014-09-17,19.5,20.11,19.23,19.38,52631,0
2014-09-18,15.93,18.59,15.4,18.48,101273,0
2014-09-19,18.5,18.576,17.37,17.89,38690,0
2014-09-22,17.48,17.68,17.01,17.36,34821,0
2014-09-23,17.19,17.4,16.5,16.61,27419,0
2014-09-24,16.72,17.01,16.37,16.68,35840,0
2014-09-25,16.81,17.79,16.57,17.61,53000,0
2014-09-26,17.85,17.85,17.23,17.34,21930,0
2014-09-29,17.21,18,17.05,17.94,27063,0
2014-09-30,17.98,19.15,17.798,18.26,65947,0
2014-10-01,17.85,18.2,17.07,17.52,51815,0
2014-10-02,17.37,17.48,16.7,17.12,25100,0
2014-10-03,17.915,17.915,17.195,17.26,29770,0
2014-10-06,17.45,17.45,16.53,17.13,14156,0
2014-10-07,16.96,16.96,16.115,16.65,33882,0
2014-10-08,16.48,16.73,15.85,16.63,32138,0
2014-10-09,16.16,16.19,15.01,15.1,18956,0
2014-10-10,15.01,15.202,14.64,14.93,18220,0
2014-10-13,15.05,15.9,14.925,15.41,12902,0
2014-10-14,15.51,15.8,15.04,15.29,22768,0
2014-10-15,15.05,15.81,14.5,15.66,15330,0
2014-10-16,15.3,16.23,14.99,16.17,15830,0
2014-10-17,16.58,17.14,15.98,16.3,19114,0
2014-10-20,16.26,16.95,16.26,16.52,25599,0
2014-10-21,17,17.58,15.92,16.29,13041,0
2014-10-22,15.78,17.09,15.58,16.94,31310,0
2014-10-23,17,18.89,15.68,18.71,60288,0
2014-10-24,18.82,18.9,18.31,18.61,11769,0
2014-10-27,18.14,18.82,18.06,18.72,15172,0
2014-10-28,18.64,20.5,18.64,19.9,27692,0
2014-10-29,19.8,20,19.61,19.62,29784,0
2014-10-30,19.42,20.14,19.2,19.9,19490,0
2014-10-31,20.18,20.18,19.12,19.59,16002,0
2014-11-03,19.4,20.25,19.34,19.61,17717,0
2014-11-04,19.81,20.19,19.12,19.265,9431,0
2014-11-05,19.99,20.06,19.19,19.4,13459,0
2014-11-06,19.08,19.78,18.72,19.03,23040,0
2014-11-07,19.53,19.53,18.77,18.94,14572,0
2014-11-10,19.41,19.41,18.46,18.87,31383,0
2014-11-11,17.99,19.11,17.99,19.11,22165,0
2014-11-12,19.02,19.28,18.85,19.12,13280,0
2014-11-13,19,19.18,18.65,19,16075,0
2014-11-14,19.66,20,18.75,18.76,15462,0
2014-11-17,18.78,18.88,17.81,17.99,47973,0
2014-11-18,19.11,19.11,16.62,17.26,39146,0
2014-11-19,17.28,18.02,17.1,17.14,12565,0
2014-11-20,17.08,17.71,16.73,17.18,56816,0
2014-11-21,17.48,19,16.58,16.68,25218,0
2014-11-24,17.7,17.7,16.76,17.28,9467,0
2014-11-25,17.13,18.15,16.84,17.15,16009,0
2014-11-26,17.35,17.788,17.07,17.66,16925,0
2014-11-28,17.75,17.86,17.15,17.15,9208,0
2014-12-01,17.22,17.65,15.44,16.25,26448,0
2014-12-02,16.93,17.72,16.45,16.85,189798,0
2014-12-03,17,17.54,16.24,16.89,64617,0
2014-12-04,16.65,17.34,16.65,17.18,49300,0
2014-12-05,17.19,17.54,17.19,17.28,31399,0
2014-12-08,17.12,17.17,16.56,16.9,39093,0
2014-12-09,16.19,18.34,14.95,17.83,69414,0
2014-12-10,17.86,19.34,17.5,18.06,133948,0
2014-12-11,17.65,17.9,16.99,17.31,123667,0
2014-12-12,17.84,19.1,17.8,18.91,1460908,0
2014-12-15,18.9,19.74,18.45,18.85,114580,0
2014-12-16,18.73,19.06,18.42,18.99,70260,0
2014-12-17,18.91,21.4,18.91,20.94,109864,0
2014-12-18,21,21.433,19.78,21.02,95356,0
2014-12-19,21.14,23.64,19.74,21.26,239887,0
2014-12-22,21.39,21.39,20.31,20.68,43942,0
2014-12-23,20.83,21.45,19.02,20.54,24359,0
2014-12-24,20.66,21.765,20.27,20.56,23453,0
2014-12-26,20.68,21.07,20.14,20.62,58407,0
2014-12-29,20.5,20.63,19.26,19.99,149423,0
2014-12-30,19.95,20.48,19.6,20.16,66993,0
2014-12-31,19.76,21.63,18.87,20.19,37135,0
2015-01-02,20.2,20.47,19.76,20.22,91941,0
2015-01-05,20.04,21.37,20.04,20.48,163895,0
2015-01-06,20.6,22.07,20.502,21.93,85925,0
2015-01-07,22.03,22.76,21.75,22.54,235358,0
2015-01-08,22.78,23.99,22.53,23.29,169336,0
2015-01-09,23.39,24.03,22.66,23,84315,0
2015-01-12,23.23,23.99,21.71,23.19,94202,0
2015-01-13,23.25,24.48,23.11,23.99,87169,0
2015-01-14,23.74,24.3,23.34,24.12,45918,0
2015-01-15,24.2,24.2,22.28,22.84,69048,0
2015-01-16,22.55,23.37,22.19,22.52,106551,0
2015-01-20,22.46,23.44,21.23,23.05,153396,0
2015-01-21,22.93,23.79,22.76,22.91,71280,0
2015-01-22,22.46,23.47,22.46,23.02,48595,0
2015-01-23,23,23,21.445,21.89,81521,0
2015-01-26,22.22,22.64,21.4,22.53,61006,0
2015-01-27,22.3,23.61,22.2,23.06,50231,0
2015-01-28,22.6,22.79,21.006,21.74,28174,0
2015-01-29,21.83,22.16,21.1,21.66,41149,0
2015-01-30,21.91,22.21,20.51,20.59,57716,0
2015-02-02,20.56,21.32,20.35,21.22,59955,0
2015-02-03,21.35,22.18,20.59,21.41,274615,0
2015-02-04,20.47,21.39,20.46,20.89,19104,0
2015-02-05,19.08,21.63,19.08,21.51,24531,0
2015-02-06,21.07,21.55,20,21.15,52887,0
2015-02-09,20.69,21.374,20.665,20.73,50209,0
2015-02-10,20.79,20.91,20.24,20.59,31696,0
2015-02-11,21.05,21.08,20.2,20.45,25997,0
2015-02-12,20.99,21.01,20.18,21.01,35862,0
2015-02-13,21.2,21.99,21.2,21.29,743585,0
2015-02-17,21.58,22.835,21.58,22.53,43797,0
2015-02-18,22.56,23.3,21.935,22.92,40116,0
2015-02-19,22.95,23.04,22.03,22.85,55803,0
2015-02-20,22.92,22.93,22.28,22.5,28783,0
2015-02-23,22.39,23.47,22.285,23.3,158213,0
2015-02-24,23.49,23.49,22.03,22.82,68875,0
2015-02-25,22.71,23.72,22.66,22.95,135971,0
2015-02-26,23.01,23.27,22.04,22.89,32053,0
2015-02-27,22.5,22.95,22.5,22.81,13978,0
2015-03-02,22.59,23.16,22.3,22.72,55300,0
2015-03-03,22.68,23.17,22.39,23.15,40100,0
2015-03-04,23.15,25.5,23.15,25.38,50000,0
2015-03-05,24.51,26.43,24.51,25.27,44900,0
2015-03-06,25.18,25.18,24.03,24.11,31600,0
2015-03-09,24.07,24.85,23.84,24.7,35400,0
2015-03-10,24.6,25.97,24.02,25.19,53100,0
2015-03-11,25.4,25.93,24.5,25.21,54100,0
2015-03-12,25.42,25.42,23.98,24.54,92500,0
2015-03-13,24.73,26.4,24.5,25.86,36800,0
2015-03-16,25.86,26.39,24.63,26.14,100500,0
2015-03-17,26.11,26.97,25.3,26.81,151800,0
2015-03-18,26.82,26.89,25.8,26.7,123900,0
2015-03-19,27,29.27,27,29.06,80900,0
2015-03-20,30.37,30.37,27.65,28.32,256700,0
2015-03-23,28,29,25.3,26.51,125400,0
2015-03-24,26.53,26.72,24.55,24.75,98500,0
2015-03-25,24.8,24.86,22.57,22.84,130000,0
2015-03-26,22.7,23.5,21.89,22.79,86000,0
2015-03-27,23.01,23.76,22.17,22.38,73400,0
2015-03-30,22.57,23.63,22.11,23.27,86400,0
2015-03-31,23.61,23.86,22.22,22.52,95200,0
2015-04-01,22.54,23.09,21.9,22.64,85100,0
2015-04-02,22.8,23.2,22.31,23.06,91100,0
2015-04-06,22.86,23.7,22.51,22.92,107400,0
2015-04-07,22.7,23.1,22.7,22.99,177319,0
2015-04-08,23.08,23.18,22.78,22.97,65400,0
2015-04-09,22.97,23.1,22.11,23.07,67233,0
2015-04-10,23.12,23.2,22.92,23.03,32400,0
2015-04-13,22.89,23,22.14,22.2,47700,0
2015-04-14,22.16,22.3,21.25,21.4,98200,0
2015-04-15,21.95,21.99,20.42,20.42,127276,0
2015-04-16,20.34,21.15,20.34,20.94,78400,0
2015-04-17,20.73,20.94,19.02,19.23,129600,0
2015-04-20,19.3,19.845,18.76,19.01,85961,0
2015-04-21,19.22,19.79,18.85,19.55,58421,0
2015-04-22,19.87,19.96,18.66,18.77,69339,0
2015-04-23,18.65,18.81,17.81,18.55,61400,0
2015-04-24,18.63,18.91,18.51,18.52,25500,0
2015-04-27,18.91,18.91,16.54,16.8,196000,0
2015-04-28,17.09,17.2,15.5,16.87,110900,0
2015-04-29,16.63,17.63,16.58,16.82,70700,0
2015-04-30,16.66,16.66,15.74,16.02,48000,0
2015-05-01,16.11,16.66,15.89,16.61,56800,0
2015-05-04,17.06,18.2,16.71,18,111700,0
2015-05-05,18.1,18.62,17.81,18.52,136100,0
2015-05-06,18.45,20.28,18.16,19.99,175308,0
2015-05-07,20.11,20.16,19.05,20.09,121803,0
2015-05-08,20.26,20.26,18.66,18.9,95100,0
2015-05-11,18.86,19.01,18.22,18.59,49800,0
2015-05-12,18.43,18.81,18.06,18.55,60054,0
2015-05-13,18.58,19.14,17.57,17.81,125600,0
2015-05-14,17.85,19.28,17.8,18.65,386800,0
2015-05-15,18.52,18.65,17.9,18.45,37256,0
2015-05-18,18.43,19.24,18,19.18,37387,0
2015-05-19,19.11,19.43,18.85,18.95,30900,0
2015-05-20,19.13,19.91,18.71,19.67,44300,0
2015-05-21,19.57,19.75,18.78,19.24,32200,0
2015-05-22,19.2,19.57,19,19.18,48800,0
2015-05-26,19.15,20.03,18.91,20,58160,0
2015-05-27,19.99,19.99,19.16,19.87,68600,0
2015-05-28,19.88,20,19.35,19.5,49835,0
2015-05-29,19.55,19.99,17.97,19.91,42200,0
2015-06-01,20.03,20.42,18.81,19.16,102200,0
2015-06-02,18.546,19.35,18.546,19.05,49690,0
2015-06-03,18.82,19.48,18.82,19.27,69700,0
2015-06-04,19.43,19.72,17.78,18.71,66000,0
2015-06-05,18.68,19.36,17.95,19,249100,0
2015-06-08,18.86,22.34,18.86,22.01,310500,0
2015-06-09,21.88,22.44,20.52,22.32,129248,0
2015-06-10,22.44,23.63,21.895,23.01,100813,0
2015-06-11,22.99,23.48,20.71,21.79,107542,0
2015-06-12,20.9,22.12,20.9,22.06,40700,0
2015-06-15,22.55,22.87,21.14,22.48,121300,0
2015-06-16,22.35,23.31,21.9,21.99,82100,0
2015-06-17,21.96,22.54,21.39,21.84,73800,0
2015-06-18,22.3,22.36,20.82,20.91,176800,0
2015-06-19,20.87,21.36,19.7,20.21,315600,0
2015-06-22,20.44,21.9,19.74,21.6,190000,0
2015-06-23,21.95,22.4,21.53,22.04,114824,0
2015-06-24,22.42,22.42,20.7,21.03,129800,0
2015-06-25,21.06,22.4,21.01,22.31,103400,0
2015-06-26,22.24,22.48,20.97,21.6,1132400,0
2015-06-29,21.61,21.88,20.71,20.8,198800,0
2015-06-30,20.92,22.03,20.79,21.89,85288,0
2015-07-01,22.22,22.9,20.84,21.58,108200,0
2015-07-02,21.65,21.65,21.02,21.19,32400,0
2015-07-06,21.08,22.55,20.67,22.5,76300,0
2015-07-07,22.6,23.9,21.88,23.29,163800,0
2015-07-08,23.29,24.04,21.61,22.1,105300,0
2015-07-09,22.41,22.71,21.88,22.43,75700,0
2015-07-10,22.78,24.47,22.4,23.74,72500,0
2015-07-13,23.96,24.71,23.86,24.28,231100,0
2015-07-14,24.33,25.3,23.88,25.05,845139,0
2015-07-15,25.41,26.99,25.41,25.8,301160,0
2015-07-16,25.96,26.68,25.03,25.62,145700,0
2015-07-17,25.77,26.23,25.44,25.55,274600,0
2015-07-20,25.6,25.85,24.49,25.09,116800,0
2015-07-21,25.1,25.37,24.49,24.96,174300,0
2015-07-22,24.85,25.79,24.77,25.56,144500,0
2015-07-23,25.76,26.12,25.1,25.4,143700,0
2015-07-24,25.29,25.6,23.45,23.5,120200,0
2015-07-27,23.27,23.27,22.21,22.77,113300,0
2015-07-28,23.14,23.28,21.56,22.59,179200,0
2015-07-29,22.65,22.99,20.65,20.93,160100,0
2015-07-30,21.25,23.34,21.25,22.62,281900,0
2015-07-31,22.61,23.85,22.22,23.4,133700,0
2015-08-03,23.54,24.34,23.54,24.32,138371,0
2015-08-04,24.24,24.62,23.52,23.76,170000,0
2015-08-05,23.82,24.26,23.41,23.93,110800,0
2015-08-06,24,24.25,22,22.54,131773,0
2015-08-07,22.32,23.34,21.58,23.11,133400,0
2015-08-10,23.53,25.09,23.51,23.57,112800,0
2015-08-11,23.22,23.79,22.02,22.45,139622,0
2015-08-12,22.35,22.91,21.45,22.75,74500,0
2015-08-13,22.75,23.88,22.75,22.97,90000,0
2015-08-14,22.83,23.47,22.69,23.1,108500,0
2015-08-17,22.88,24.18,22.41,24.17,89700,0
2015-08-18,23.82,24.48,23.74,24.21,132300,0
2015-08-19,24.27,24.68,23.9,24.15,120000,0
2015-08-20,23.93,24.62,23.88,24.08,138500,0
2015-08-21,23.67,25.19,23.12,24.39,152800,0
2015-08-24,23.21,24.37,22.5,22.89,110171,0
2015-08-25,22.55,23.89,22.38,22.76,94500,0
2015-08-26,23.11,24.31,22.47,23.97,119400,0
2015-08-27,24.18,25.61,23.59,24.71,144000,0
2015-08-28,24.76,25.39,24.39,25.29,80000,0
2015-08-31,25.21,25.63,23.89,24.11,205400,0
2015-09-01,23.67,24.96,23.02,24.56,138800,0
2015-09-02,25.86,26.43,23.24,26.32,253400,0
2015-09-03,26.29,26.42,25.57,25.64,85300,0
2015-09-04,25.39,28.16,24.58,27.29,109800,0
2015-09-08,27.64,29.09,27.06,29,313700,0
2015-09-09,21.95,22.29,19.68,22.02,2497000,0
2015-09-10,22.01,23.79,20.89,23.28,628282,0
2015-09-11,23.03,23.48,22.7,23.42,176600,0
2015-09-14,23.29,24.64,22.8,24.5,356900,0
2015-09-15,24.82,25.4,23.29,23.51,230900,0
2015-09-16,23.61,23.74,22.19,23.48,265800,0
2015-09-17,23.36,24.1,22.13,22.76,206900,0
2015-09-18,22.32,26.1,22.22,24.99,551100,0
2015-09-21,25.48,25.48,23.93,25.12,302600,0
2015-09-22,24.75,25.22,23.6,25.09,306500,0
2015-09-23,25.09,25.88,24.61,25.06,212300,0
2015-09-24,24.84,25.055,22.5,23.38,297198,0
2015-09-25,22,23.18,18.47,19.01,845800,0
2015-09-28,18.82,19.09,16.294,16.395,453759,0
2015-09-29,16.38,16.38,14.02,14.43,567100,0
2015-09-30,14.67,14.96,13.71,14.86,475100,0
2015-10-01,14.65,14.65,13.22,13.64,302400,0
2015-10-02,13.97,14.66,13.08,14.5,301100,0
2015-10-05,14.5,15.38,14.25,15.14,247353,0
2015-10-06,15.05,15.05,13.37,13.95,453500,0
2015-10-07,13.94,14.85,13.49,14.8,224800,0
2015-10-08,14.58,15.1,13.96,14.92,241600,0
2015-10-09,14.84,15.49,14.41,15.19,96900,0
2015-10-12,15.33,15.55,14.72,15.21,111885,0
2015-10-13,15.02,15.47,14.13,14.38,143900,0
2015-10-14,14.49,14.72,13.43,13.88,164100,0
2015-10-15,13.86,15.53,13.86,15.48,139000,0
2015-10-16,15.69,15.81,14.61,15.1,96900,0
2015-10-19,15.25,16.43,15,15.5,505200,0
2015-10-20,15.36,16.006,14.44,15.01,154949,0
2015-10-21,15.2,15.2,14.02,14.51,201500,0
2015-10-22,14.62,14.9,13.79,14.29,128900,0
2015-10-23,14.54,15.53,13.96,15.51,143700,0
2015-10-26,15.38,16.9,15.2,16.26,149300,0
2015-10-27,16.2,17.23,16.07,17.15,208000,0
2015-10-28,17.14,17.99,16.6,17.42,253100,0
2015-10-29,17.32,18,16.57,16.79,107000,0
2015-10-30,16.76,16.92,16.17,16.48,60800,0
2015-11-02,16.68,17.65,16.55,17.41,98863,0
2015-11-03,17.43,17.9,16.97,17.37,163600,0
2015-11-04,17.81,18.78,17.62,18.16,515292,0
2015-11-05,18.13,18.66,17.53,17.71,111200,0
2015-11-06,17.72,17.72,16.62,17.47,234700,0
2015-11-09,17.66,18.31,16.88,17.24,161393,0
2015-11-10,17.07,17.35,16.2,16.99,248100,0
2015-11-11,17.05,17.26,16.77,16.96,100600,0
2015-11-12,16.8,17.62,16.4,16.83,88700,0
2015-11-13,16.75,17.6,16.63,17.06,64700,0
2015-11-16,16.94,17.34,16.33,16.54,71300,0
2015-11-17,16.66,17.29,16.38,16.98,111600,0
2015-11-18,17.02,17.9,16.82,17.65,143300,0
2015-11-19,17.55,17.79,16.43,16.95,96400,0
2015-11-20,17.07,17.18,16.61,16.97,86900,0
2015-11-23,16.92,18.12,16.49,17.33,263000,0
2015-11-24,17.2,17.89,17,17.51,98900,0
2015-11-25,18.51,18.7,17.5,18.6,90400,0
2015-11-27,18.63,19.56,18.61,19.45,72400,0
2015-11-30,19.47,19.83,18.84,19.44,143400,0
2015-12-01,19.56,19.56,18.65,19.01,114808,0
2015-12-02,18.95,20.03,18.74,19.55,135246,0
2015-12-03,19.65,19.98,18.94,19.06,187045,0
2015-12-04,18.98,19.34,18.58,19.24,114200,0
2015-12-07,19.15,19.15,18.2,18.9,105600,0
2015-12-08,18.63,19.67,18.4,19,125993,0
2015-12-09,18.97,19.12,18.4,18.42,116300,0
2015-12-10,18.62,20,18.42,19.53,222100,0
2015-12-11,19.12,19.99,19.12,19.77,132700,0
2015-12-14,19.71,20.69,19.4,19.69,260499,0
2015-12-15,19.98,20.76,19.41,19.86,189900,0
2015-12-16,20.09,20.82,19.62,20.75,165600,0
2015-12-17,20.77,21.71,19.26,19.31,408800,0
2015-12-18,19.21,19.85,18.99,19.03,917000,0
2015-12-21,19.14,20.29,18.74,19.62,174500,0
2015-12-22,19.74,19.74,18.71,19.48,228034,0
2015-12-23,19.56,19.96,19.15,19.2,112300,0
2015-12-24,19.2,19.54,19.05,19.43,40675,0
2015-12-28,19.28,20.138,18.91,19.04,142099,0
2015-12-29,19.03,19.49,18.73,19.32,154391,0
2015-12-30,19.27,19.75,18.95,19.02,90554,0
2015-12-31,19,19.5,18.64,19.27,82364,0
2016-01-04,18.96,19.156,17.51,18.2,107154,0
2016-01-05,18.41,19.42,18.18,18.78,103489,0
2016-01-06,18.43,18.5,16.83,16.97,84527,0
2016-01-07,16.52,16.56,15.57,15.69,113210,0
2016-01-08,15.85,16.26,14.95,15.41,106722,0
2016-01-11,15.54,16.66,15.03,15.56,235305,0
2016-01-12,15.67,16.36,15.04,15.67,77586,0
2016-01-13,15.92,16.16,15.19,15.32,106413,0
2016-01-14,15.38,16.01,14.53,15.81,119053,0
2016-01-15,15.29,15.66,15,15.61,85502,0
2016-01-19,15.88,15.88,14.7,14.98,211200,0
2016-01-20,14.67,16.22,14.38,15.86,96353,0
2016-01-21,15.85,16.55,14.995,15.76,68241,0
2016-01-22,16.1,16.1,14.815,15.7,71909,0
2016-01-25,15.61,17.44,15.325,15.57,51836,0
2016-01-26,15.61,15.87,14.61,15.56,61406,0
2016-01-27,15.56,15.56,14.96,15.11,156775,0
2016-01-28,15.25,15.44,14.4,14.96,75246,0
2016-01-29,14.96,15.58,14.75,15.48,47710,0
2016-02-01,15.36,16.43,15.18,15.98,121925,0
2016-02-02,15.77,15.89,14.75,14.87,57743,0
2016-02-03,15,15,13.99,14.03,206772,0
2016-02-04,14.03,14.88,13.97,14.13,83373,0
2016-02-05,14.08,14.3,13.15,13.2,76794,0
2016-02-08,13.03,13.03,11.22,11.27,226096,0
2016-02-09,11.06,11.7,10.87,11.24,191029,0
2016-02-10,11.25,12.24,11.14,11.41,241386,0
2016-02-11,11.13,11.75,11.01,11.25,295741,0
2016-02-12,11.53,11.53,10.46,10.6,262030,0
2016-02-16,10.78,11.19,10.54,10.9,283051,0
2016-02-17,13,13.48,11.7,13,4294894,0
2016-02-18,12.77,13.07,11.88,11.91,663276,0
2016-02-19,11.8,11.8,10.52,10.91,716659,0
2016-02-22,10.93,11.05,10.6501,10.9,316395,0
2016-02-23,10.9,11.24,10.19,10.42,630597,0
2016-02-24,10.15,10.545,9.57,9.86,576842,0
2016-02-25,9.88,10.1,9.55,9.81,182408,0
2016-02-26,9.96,10.02,9.54,9.75,161327,0
2016-02-29,9.84,9.939,9.387,9.455,225660,0
2016-03-01,9.49,9.6589,9.25,9.46,280804,0
2016-03-02,9.47,10.11,9.2801,10.02,319146,0
2016-03-03,10,10.45,9.97,10.08,326207,0
2016-03-04,10.13,10.1999,9.71,9.74,190107,0
2016-03-07,9.72,11,9.65,10.81,382274,0
2016-03-08,10.8,11.041,9.97,10.04,217375,0
2016-03-09,10.15,10.3,9.66,10.08,174507,0
2016-03-10,10.15,10.35,9.66,9.71,268452,0
2016-03-11,9.67,9.76,8.23,8.97,538565,0
2016-03-14,8.92,9.82,8.92,9.72,166506,0
2016-03-15,9.56,9.6,8.4,8.44,228715,0
2016-03-16,8.44,8.49,8.19,8.28,191072,0
2016-03-17,8.3,8.71,7.56,8.12,275445,0
2016-03-18,8.18,8.65,7.68,8.47,410051,0
2016-03-21,8.44,8.9,8.28,8.59,128025,0
2016-03-22,8.58,9.385,8.48,9.03,224133,0
2016-03-23,8.96,9.2299,8.42,8.65,333999,0
2016-03-24,8.54,9.0539,8.31,8.81,249238,0
2016-03-28,8.87,8.92,8.17,8.55,257102,0
2016-03-29,8.49,9.1,8.155,9.01,137057,0
2016-03-30,9.09,9.56,8.66,9,130134,0
2016-03-31,9,9.47,8.91,9.2,100285,0
2016-04-01,9.12,9.49,8.93,9.42,57734,0
2016-04-04,9.65,11.21,9.58,10.95,544617,0
2016-04-05,10.98,11.55,10.51,11,353124,0
2016-04-06,11.01,12.9,11.01,12.3,366120,0
2016-04-07,12.19,12.78,11.73,12.24,331919,0
2016-04-08,12.45,12.45,11.51,11.76,130701,0
2016-04-11,11.87,12.2,11.63,11.79,251736,0
2016-04-12,11.78,12.03,11.49,11.86,186114,0
2016-04-13,11.99,12.4,11.87,12.31,190801,0
2016-04-14,12.35,12.75,12.12,12.65,80383,0
2016-04-15,12.56,12.97,12.49,12.85,111624,0
2016-04-18,12.8,13.48,12.64,13.39,176058,0
2016-04-19,13.36,13.36,12.5,12.56,131086,0
2016-04-20,12.6,12.86,12.365,12.41,97157,0
2016-04-21,12.4,13.64,12.3601,13.12,125851,0
2016-04-22,13.14,13.24,12.68,12.76,98266,0
2016-04-25,12.82,12.82,12.48,12.58,112279,0
2016-04-26,12.6,12.67,11.8309,12.15,108006,0
2016-04-27,12.11,12.189,10.54,10.61,292393,0
2016-04-28,10.6,11.19,10.27,10.76,71819,0
2016-04-29,10.82,10.9199,10.18,10.39,92171,0
2016-05-02,10.42,10.7599,10.01,10.63,92676,0
2016-05-03,10.83,11.39,10.4,11.28,213916,0
2016-05-04,11.27,11.35,10.025,10.19,148738,0
2016-05-05,10.05,10.7399,9.734,10.11,127330,0
2016-05-06,9.99,10.3,9.64,9.75,113818,0
2016-05-09,9.82,10.35,9.73,10.18,62500,0
2016-05-10,10.29,10.29,9.67,10.04,59443,0
2016-05-11,10.08,10.12,9.38,9.4,103916,0
2016-05-12,9.47,9.66,8.52,8.59,250143,0
2016-05-13,9.27,9.27,8.16,8.75,209591,0
2016-05-16,8.83,9.78,8.765,9.67,221617,0
2016-05-17,9.65,10.029,9.47,9.6,138788,0
2016-05-18,9.93,10.9099,9.91,10.24,151253,0
2016-05-19,10.23,10.64,9.45,9.67,122708,0
2016-05-20,9.79,10.7,9.6,10.49,107282,0
2016-05-23,10.49,10.98,10.24,10.6,85952,0
2016-05-24,10.75,11.68,10.6,11.54,142460,0
2016-05-25,11.61,12.3,11.41,11.45,321139,0
2016-05-26,12.66,17.35,12.66,17.23,2185528,0
2016-05-27,16.86,16.88,14.67,15.53,994711,0
2016-05-31,15.66,17.8699,15.39,17.44,761020,0
2016-06-01,17.01,17.313,16.04,16.82,500603,0
2016-06-02,16.93,17.24,16.48,17.05,387133,0
2016-06-03,16.99,16.99,15.8,16.12,347368,0
2016-06-06,16.07,17.15,15.85,16.73,317767,0
2016-06-07,16.61,16.7742,16.08,16.09,150488,0
2016-06-08,14.51,14.92,13.89,14.1,3471317,0
2016-06-09,14.08,14.39,14.02,14.03,506248,0
2016-06-10,14.01,14.2,13.8,13.83,455161,0
2016-06-13,14.1,14.345,13.75,13.89,330002,0
2016-06-14,13.86,14.13,13.13,13.75,641252,0
2016-06-15,13.84,13.974,13.64,13.72,171599,0
2016-06-16,13.53,13.99,13.25,13.91,259839,0
2016-06-17,14,14.05,13.25,13.29,244192,0
2016-06-20,13.65,14.35,13.28,14.02,320680,0
2016-06-21,14.1,14.175,13.4,13.77,269043,0
2016-06-22,13.57,14.35,13.49,13.81,274728,0
2016-06-23,14.08,15,13.99,14.84,445156,0
2016-06-24,14.3,14.84,13.85,13.93,783847,0
2016-06-27,13.82,13.955,13.2,13.48,422282,0
2016-06-28,13.86,15.57,13.75,15.08,410839,0
2016-06-29,15.53,15.81,14.52,14.88,476399,0
2016-06-30,14.92,15.19,14.5,14.97,339750,0
2016-07-01,14.99,15.4706,14.78,15.4,480148,0
2016-07-05,15.24,15.75,15.05,15.55,369147,0
2016-07-06,15.55,17.0299,15.5,16.22,446846,0
2016-07-07,16.21,16.43,15.3,15.79,346706,0
2016-07-08,15.77,16.31,15.47,16.25,214725,0
2016-07-11,16.36,16.6,15.85,15.85,100864,0
2016-07-12,15.91,16.65,15.8,16.41,193714,0
2016-07-13,16.72,16.72,15.56,15.63,267338,0
2016-07-14,15.8,15.81,15,15.14,135962,0
2016-07-15,15.2,15.7454,15.09,15.62,117509,0
2016-07-18,15.59,15.951,15.36,15.9,146352,0
2016-07-19,15.89,16.1,15.1,15.34,120601,0
2016-07-20,15.4,16.02,15.22,15.9,166145,0
2016-07-21,16.43,17.24,16.24,16.58,408562,0
2016-07-22,16.58,17.079,16.49,16.85,371699,0
2016-07-25,16.93,17.14,16.15,16.61,283629,0
2016-07-26,16.51,16.839,16.25,16.57,163911,0
2016-07-27,16.71,17.09,16.51,17.09,262352,0
2016-07-28,17.06,17.18,15.69,16.62,420830,0
2016-07-29,16.5,16.625,16.175,16.57,222134,0
2016-08-01,16.64,16.91,16.08,16.51,265136,0
2016-08-02,16.33,16.67,15.97,16.35,109577,0
2016-08-03,16.19,16.75,16.14,16.74,139786,0
2016-08-04,16.9,19.05,16.89,17.25,593722,0
2016-08-05,17.26,17.67,16.97,17.55,237431,0
2016-08-08,17.65,18.1447,17.56,17.75,204529,0
2016-08-09,17.83,18.03,17.481,17.97,243973,0
2016-08-10,17.97,18.0853,16.81,16.87,266333,0
2016-08-11,16.98,17.25,16.87,17.16,255324,0
2016-08-12,17.18,17.54,17.15,17.5,191989,0
2016-08-15,17.56,18.17,17.42,17.85,217507,0
2016-08-16,17.8,18.26,17.68,17.73,138783,0
2016-08-17,17.71,17.83,17.2,17.81,171041,0
2016-08-18,17.77,18.17,17.5601,17.73,96680,0
2016-08-19,17.69,18.08,17.6,17.8,72474,0
2016-08-22,17.92,18.375,17.74,18,139180,0
2016-08-23,18.11,18.17,17.52,17.86,126712,0
2016-08-24,17.86,18.21,16.62,16.75,375336,0
2016-08-25,16.83,17.17,16.25,16.68,305119,0
2016-08-26,16.67,17.05,16.59,16.97,172281,0
2016-08-29,17.05,17.05,16.6,16.84,133939,0
2016-08-30,16.82,17.0156,16.75,16.92,168100,0
2016-08-31,16.93,16.93,16.46,16.68,190404,0
2016-09-01,16.67,16.97,16.5,16.91,177538,0
2016-09-02,16.94,17.02,16.65,16.83,78076,0
2016-09-06,16.98,17.33,16.82,17.06,197732,0
2016-09-07,17.02,17.16,16.7,17,191437,0
2016-09-08,17,17.12,16.73,16.96,193797,0
2016-09-09,16.65,16.94,15.78,15.82,299102,0
2016-09-12,15.72,16.46,15.72,16.35,218594,0
2016-09-13,16.19,16.45,15.44,15.87,202859,0
2016-09-14,16,16.6,15.88,16.07,193761,0
2016-09-15,16.07,16.336,15.75,16.1,184714,0
2016-09-16,16.1,17.45,15.881,17.29,436456,0
2016-09-19,17.31,17.59,16.6,16.76,213830,0
2016-09-20,16.97,17.31,16.78,17.03,81087,0
2016-09-21,17.08,17.55,16.61,17.36,174253,0
2016-09-22,17.52,17.81,17.2701,17.78,276036,0
2016-09-23,17.76,18.25,17.61,18.02,209145,0
2016-09-26,17.8,18,17.48,17.49,114361,0
2016-09-27,17.49,18.8,17.305,18.77,301324,0
2016-09-28,18.89,19.53,18.77,19.39,289181,0
2016-09-29,19.37,19.63,18.93,19.01,338068,0
2016-09-30,19.16,19.62,18.61,19.54,216079,0
2016-10-03,19.43,19.62,19.07,19.57,108280,0
2016-10-04,19.68,19.99,19.481,19.72,146970,0
2016-10-05,19.72,21.19,19.62,20.98,235077,0
2016-10-06,20.69,20.91,20.23,20.43,212773,0
2016-10-07,20.43,20.57,19.55,19.99,169960,0
2016-10-10,20.16,20.6,20.12,20.43,342158,0
2016-10-11,20.11,20.18,18.62,18.96,196468,0
2016-10-12,18.94,19.24,18.66,18.88,214413,0
2016-10-13,18.46,18.969,18.46,18.57,152394,0
2016-10-14,18.73,19.06,18.07,18.66,272090,0
2016-10-17,18.62,19.49,18.4,19.31,228131,0
2016-10-18,19.65,20.58,19.32,20.5,398678,0
2016-10-19,20.53,20.53,19.7,20.07,159124,0
2016-10-20,20.09,20.555,19.96,20.5,235200,0
2016-10-21,20.4,20.93,19.72,20.53,340528,0
2016-10-24,20.84,20.84,19.81,19.84,162671,0
2016-10-25,19.86,20.15,19.74,19.8,99568,0
2016-10-26,19.8,20.06,19.36,19.58,84430,0
2016-10-27,19.75,19.95,19.18,19.19,78027,0
2016-10-28,19.19,19.44,18.7599,19.04,165441,0
2016-10-31,19.13,19.15,18.562,19.1,222243,0
2016-11-01,19.77,20.648,19.13,19.53,266947,0
2016-11-02,20.5,20.5,18.52,18.53,178099,0
2016-11-03,18.5,18.8,16.79,16.93,272743,0
2016-11-04,16.76,17.8399,16.75,17.4,173754,0
2016-11-07,17.92,18.48,17.73,18.24,214934,0
2016-11-08,18,18.43,15.93,17.96,718844,0
2016-11-09,18.75,20.75,18.75,19.915,479113,0
2016-11-10,20.2,22,19.88,21.65,502453,0
2016-11-11,21.9,23.57,21.28,21.63,505169,0
2016-11-14,21.83,22.302,20.55,20.97,335232,0
2016-11-15,21,21.72,20.28,20.29,232671,0
2016-11-16,18.37,18.55,18,18.1,3028925,0
2016-11-17,18,18.3699,17.9,18.05,877631,0
2016-11-18,18.14,18.59,17.995,18.21,650943,0
2016-11-21,18.29,18.3,17.67,17.93,408577,0
2016-11-22,17.93,18.27,17.6144,18.01,350430,0
2016-11-23,17.9,18.8867,17.78,18.52,563579,0
2016-11-25,18.56,18.655,18.11,18.37,233287,0
2016-11-28,18.34,18.4499,17.41,17.63,329719,0
2016-11-29,17.6,17.84,17.3,17.37,290899,0
2016-11-30,17.46,17.5886,16.32,16.5,672269,0
2016-12-01,16.56,16.795,15.96,16.56,338920,0
2016-12-02,16.53,17.63,16.17,17.52,453168,0
2016-12-05,17.7,18.35,17.47,18.31,387839,0
2016-12-06,18.37,19.04,18.0698,18.88,393209,0
2016-12-07,18.58,19.04,17.78,19.02,476484,0
2016-12-08,18.99,19.605,18.3809,19.49,365597,0
2016-12-09,19.62,20.25,19.02,19.55,415855,0
2016-12-12,19.55,19.93,18.56,18.75,393324,0
2016-12-13,18.97,19.2351,18.17,18.63,449316,0
2016-12-14,18.8,19.195,18.5,19.05,296342,0
2016-12-15,19.24,19.55,18.461,19.53,424492,0
2016-12-16,19.61,20.24,19.17,19.42,792867,0
2016-12-19,19.32,19.694,19.08,19.15,222402,0
2016-12-20,19.29,19.37,18.47,18.56,311688,0
2016-12-21,18.5,18.78,18.15,18.18,267350,0
2016-12-22,19.18,19.66,18.23,18.57,619215,0
2016-12-23,18.65,20.94,18.6,20.71,628908,0
2016-12-27,20.8,21.1599,20.23,20.73,328474,0
2016-12-28,20.79,20.99,19.87,19.92,153154,0
2016-12-29,19.94,20.33,18.77,19.08,364040,0
2016-12-30,19.19,19.51,18.655,19.02,187461,0
2017-01-03,19.35,19.36,18.64,18.92,177028,0
2017-01-04,19,19.82,19,19.38,346970,0
2017-01-05,19.5,19.885,19,19.11,206223,0
2017-01-06,19.4,19.77,19.26,19.61,403734,0
2017-01-09,19.8,20.0999,19.34,19.77,309661,0
2017-01-10,19.85,20.1184,19.29,20,265799,0
2017-01-11,20,20,18.6901,19.02,274306,0
2017-01-12,18.84,19.16,18.02,19.07,212044,0
2017-01-13,19.04,19.48,19,19.19,201087,0
2017-01-17,19.02,19.02,18.35,18.56,209135,0
2017-01-18,18.7,19.115,18.1,18.98,334268,0
2017-01-19,18.97,19.0448,18.3,18.5,118178,0
2017-01-20,18.53,18.8141,18.16,18.44,126078,0
2017-01-23,18.36,18.98,17.91,18.89,231515,0
2017-01-24,18.88,19.02,18.2,18.74,170680,0
2017-01-25,18.95,19.16,18.67,18.96,120298,0
2017-01-26,18.98,19.05,18.53,18.71,101929,0
2017-01-27,18.69,19.26,18.5,19.21,170985,0
2017-01-30,19.05,19.1,18.5,18.71,123297,0
2017-01-31,18.55,19.48,18.31,19.4,166306,0
2017-02-01,19.44,19.7,19.27,19.44,169503,0
2017-02-02,19.36,19.52,19,19.43,156835,0
2017-02-03,19.79,20.05,19.3,20.01,158157,0
2017-02-06,19.95,20.11,19.64,19.73,125523,0
2017-02-07,19.87,20.4,18.845,19.04,502360,0
2017-02-08,19.13,19.1963,18.18,18.34,329706,0
2017-02-09,18.31,18.78,18.19,18.66,157076,0
2017-02-10,18.74,19.069,18.28,18.48,110531,0
2017-02-13,18.65,18.74,18.14,18.38,171843,0
2017-02-14,18.3,18.86,18.1,18.79,167237,0
2017-02-15,18.59,19.46,18.56,19.41,259554,0
2017-02-16,19.46,19.74,18.85,19.28,235675,0
2017-02-17,19.32,19.7,19.04,19.23,296821,0
2017-02-21,19.48,19.71,19.2,19.66,289764,0
2017-02-22,19.56,19.81,19.25,19.34,184754,0
2017-02-23,19.32,19.32,18.7401,18.94,171409,0
2017-02-24,18.92,19.57,18.88,19.27,201893,0
2017-02-27,19.17,20.7203,19.15,20.61,353557,0
2017-02-28,20.53,20.53,19.387,20.05,313259,0
2017-03-01,20.29,21.14,20.05,20.45,312552,0
2017-03-02,20.38,21.26,20.27,20.88,315113,0
2017-03-03,20.77,21.5,20.77,21.22,235945,0
2017-03-06,21.1,21.17,20.51,20.75,258244,0
2017-03-07,20.75,21.11,20.25,20.82,219948,0
2017-03-08,20.79,21.26,20.59,20.7,159532,0
2017-03-09,20.56,21.05,20.4001,20.63,170861,0
2017-03-10,20,20.82,20,20.73,337113,0
2017-03-13,20.74,20.99,20.26,20.71,279219,0
2017-03-14,20.67,20.67,19.25,19.84,390473,0
2017-03-15,19.89,20.37,19.61,20.05,236009,0
2017-03-16,20.1,20.32,19.77,20.27,135026,0
2017-03-17,20.21,21.05,19.9,20.26,893153,0
2017-03-20,20.21,20.83,19.9201,20.8,147961,0
2017-03-21,20.75,21.13,19.5,19.54,313569,0
2017-03-22,19.53,19.7299,19,19.68,232030,0
2017-03-23,19.69,28.2,19.59,26.25,9203715,0
2017-03-24,26.35,27.5,25.38,27.27,1513499,0
2017-03-27,25.57,29.41,25.57,29.26,853877,0
2017-03-28,27.99,29.25,26.57,27.48,1003458,0
2017-03-29,27.57,28.51,26.19,26.97,646375,0
2017-03-30,27.06,27.28,26.05,27.08,400707,0
2017-03-31,27.11,27.3,26.42,26.91,562545,0
2017-04-03,26.99,27.64,25.54,27.43,748229,0
2017-04-04,27.54,27.685,26.69,27.5,435080,0
2017-04-05,27.51,27.75,26.1401,26.23,319691,0
2017-04-06,26.27,27.19,25.75,27.09,411896,0
2017-04-07,27.2,27.25,25.55,26.42,649230,0
2017-04-10,26.56,26.97,26.04,26.62,268176,0
2017-04-11,26.6,26.86,26.16,26.59,180206,0
2017-04-12,26.65,26.65,25.94,26.15,337835,0
2017-04-13,26.17,28.03,26.17,27.97,422906,0
2017-04-17,28.23,29,27.64,28.02,529986,0
2017-04-18,27.9,28.3,27.31,27.6,309272,0
2017-04-19,27.77,28.15,26.86,26.96,225932,0
2017-04-20,26.98,27.215,26.55,26.96,218778,0
2017-04-21,26.96,27,26.15,26.37,306406,0
2017-04-24,26.82,26.9,25.99,26.21,198839,0
2017-04-25,26.39,26.69,25.93,25.96,277289,0
2017-04-26,22.6,22.68,20.35,20.6,3956330,0
2017-04-27,20.43,21.24,20.09,20.94,2816431,0
2017-04-28,21.22,21.22,20.15,20.41,1001526,0
2017-05-01,20.55,21.2,20.28,21.01,723551,0
2017-05-02,21.08,21.18,19.67,19.72,1157998,0
2017-05-03,19.51,20.309,19.3,19.93,1275785,0
2017-05-04,20.09,20.14,19.33,19.43,758142,0
2017-05-05,19.53,20.02,18.2,18.57,1202786,0
2017-05-08,18.55,19.09,18.365,18.61,581484,0
2017-05-09,18.77,19.38,18.67,19.32,487581,0
2017-05-10,19.27,19.67,18.88,19.45,368072,0
2017-05-11,19.56,19.65,18.95,19.47,372838,0
2017-05-12,19.44,19.5,19.03,19.31,434313,0
2017-05-15,19.41,19.53,18.25,18.29,650717,0
2017-05-16,18.43,18.54,17.55,18.07,808361,0
2017-05-17,17.87,18.06,17.4,17.41,627069,0
2017-05-18,17.66,17.7,16.71,17.44,763542,0
2017-05-19,17.47,18.149,17.035,17.62,515460,0
2017-05-22,17.74,19.35,17.74,19.19,976358,0
2017-05-23,19.19,19.67,18.54,19.59,981398,0
2017-05-24,19.61,19.9898,19.222,19.35,611294,0
2017-05-25,19.47,19.47,18.46,18.74,494255,0
2017-05-26,18.64,18.7599,17.89,18.28,342181,0
2017-05-30,18.24,18.24,17.28,17.42,411590,0
2017-05-31,17.4,17.5763,16.841,17.09,541182,0
2017-06-01,17.13,17.479,16.7,17.13,567802,0
2017-06-02,17.13,17.93,17.13,17.48,381045,0
2017-06-05,17.61,17.61,16.9,17.16,394854,0
2017-06-06,17.05,17.46,16.81,17.04,297724,0
2017-06-07,17.45,17.77,16.59,17.02,573852,0
2017-06-08,17.18,17.73,16.75,17.39,351607,0
2017-06-09,17.4,17.62,16.8,17.07,497644,0
2017-06-12,17.14,17.64,16.6,17.04,669494,0
2017-06-13,17.14,17.44,16.75,17.2,565801,0
2017-06-14,17.19,17.5064,16.9,17.11,471859,0
2017-06-15,16.98,17.48,16.51,16.97,596473,0
2017-06-16,16.79,17.35,16.76,17.2,1522790,0
2017-06-19,17.21,17.96,17.07,17.79,544386,0
2017-06-20,17.8,18.49,17.61,18.08,553902,0
2017-06-21,18.3,19.7,18.22,19.52,1179937,0
2017-06-22,19.6,20.85,19.55,20.16,1391079,0
2017-06-23,20.05,20.65,19.84,20.59,845503,0
2017-06-26,20.88,21.91,20.7,21.74,991592,0
2017-06-27,21.65,22.33,20.66,20.83,1332325,0
2017-06-28,21.05,21.88,20.66,21.56,751315,0
2017-06-29,21.52,21.57,20.11,20.56,751281,0
2017-06-30,20.77,20.8,19.675,20.22,486693,0
2017-07-03,20.34,21.26,20.15,21.08,281593,0
2017-07-05,21.03,22.75,20.91,22.32,740465,0
2017-07-06,22.2,22.47,21.53,22,663841,0
2017-07-07,22.48,22.73,21.36,21.8,1057806,0
2017-07-10,21.82,21.85,20.9,21.23,593623,0
2017-07-11,21.32,22.24,21.32,22.15,667178,0
2017-07-12,22.53,24.21,22.1,24.11,1369596,0
2017-07-13,24.11,24.35,23.035,23.9,859772,0
2017-07-14,23.84,24.34,23.61,23.8,307975,0
2017-07-17,23.9,24.3193,23.01,23.15,413932,0
2017-07-18,23.19,23.41,22.92,23.36,528890,0
2017-07-19,23.64,24.13,23.26,23.61,351324,0
2017-07-20,23.79,23.8845,23.26,23.58,373577,0
2017-07-21,24,24,23.43,23.82,403405,0
2017-07-24,23.74,24.86,23.5511,24.51,408050,0
2017-07-25,24.69,24.75,23.825,24.17,420377,0
2017-07-26,24.19,24.75,23.93,24.54,287751,0
2017-07-27,24.64,24.73,23.28,23.83,500433,0
2017-07-28,23.82,24.45,23.5,24.1,264561,0
2017-07-31,24.08,24.25,22.7,22.83,727949,0
2017-08-01,22.85,23.0878,22.03,22.35,340295,0
2017-08-02,22.51,22.7712,21.91,22.53,348581,0
2017-08-03,22.53,22.999,21.91,22.01,292182,0
2017-08-04,22.04,22.54,21.99,22.2,454829,0
2017-08-07,22.31,22.4,21.85,22.24,426054,0
2017-08-08,22.28,23.11,22.02,22.25,337890,0
2017-08-09,21.31,23.1,21.02,21.77,457264,0
2017-08-10,21.5,22.41,21.5,21.87,328394,0
2017-08-11,21.87,22.975,21.87,22.83,284919,0
2017-08-14,22.98,23.02,21.94,22.69,335817,0
2017-08-15,22.68,22.68,22.28,22.33,186058,0
2017-08-16,22.46,22.83,22.08,22.27,164200,0
2017-08-17,22.13,22.605,21.85,22.04,254284,0
2017-08-18,21.83,22.41,21.83,22.12,340384,0
2017-08-21,22.13,22.51,21.9863,22.44,270128,0
2017-08-22,22.46,22.96,22.2401,22.89,249387,0
2017-08-23,22.72,23.98,22.63,23.71,519806,0
2017-08-24,24.12,25.78,23.838,25.53,716885,0
2017-08-25,25.71,25.71,24.19,24.48,431841,0
2017-08-28,24.9,25,24.115,24.47,317185,0
2017-08-29,24.27,24.81,24.13,24.33,184938,0
2017-08-30,24.33,24.96,24,24.42,370685,0
2017-08-31,24.61,25.9118,24.5,25.69,560125,0
2017-09-01,25.63,25.7,23.77,24.1,831067,0
2017-09-05,24.06,24.4794,23.22,23.35,595232,0
2017-09-06,23.51,23.89,22.66,23.51,543864,0
2017-09-07,23.4,24.38,23.045,23.87,506555,0
2017-09-08,23.81,24.45,23.3,23.76,363866,0
2017-09-11,24.1,24.16,23.32,24,342991,0
2017-09-12,24,24,23.1,23.26,511048,0
2017-09-13,23.06,23.97,23,23.79,450252,0
2017-09-14,23.94,24.15,23.28,23.61,528986,0
2017-09-15,23.67,24.25,23.44,24.12,732733,0
2017-09-18,24.45,25.54,24.43,25.3,805317,0
2017-09-19,25.26,26.01,25.06,26,545756,0
2017-09-20,26,26.399,25.45,25.77,725478,0
2017-09-21,25.79,26.7,25.51,26.68,483660,0
2017-09-22,26.6,26.71,25.62,25.81,478363,0
2017-09-25,25.84,26.02,25.01,25.06,542665,0
2017-09-26,25.16,25.42,23.28,23.6,801981,0
2017-09-27,23.84,24.62,23.49,23.99,607861,0
2017-09-28,24.12,24.12,23.62,23.89,383518,0
2017-09-29,24.03,24.58,23.8,24.18,709396,0
2017-10-02,24.99,27.03,24.91,26.24,1821294,0
2017-10-03,26.94,27.04,26.25,26.49,1195839,0
2017-10-04,26.56,27.7347,26.01,26.12,1661246,0
2017-10-05,26.68,27.385,26.25,27.12,1670502,0
2017-10-06,27.76,32.25,25.14,29.93,8169495,0
2017-10-09,30.49,30.5,27.21,28.24,8730182,0
2017-10-10,28.47,29.07,26.67,27.17,3645751,0
2017-10-11,26.56,27.87,25.93,26.21,4372535,0
2017-10-12,26.26,27.01,25.61,25.76,6990620,0
2017-10-13,25.86,26.29,25.5,25.53,1939361,0
2017-10-16,25.75,25.98,24.77,25.01,2894599,0
2017-10-17,25.06,25.7241,24.78,25.37,1876456,0
2017-10-18,25.29,25.5228,24.15,24.28,2255238,0
2017-10-19,24.18,24.8,23.43,23.73,1947557,0
2017-10-20,24.01,24.3,22.99,23.15,1769102,0
2017-10-23,23.22,23.7,21.95,21.98,2205497,0
2017-10-24,22.23,22.32,21.16,21.64,2836006,0
2017-10-25,21.5,21.67,20.22,20.41,2604624,0
2017-10-26,20.25,20.31,19.06,19.62,3176147,0
2017-10-27,19.82,21.92,19.62,21.63,2891143,0
2017-10-30,21.875,23.03,21.825,22.6,2087663,0
2017-10-31,22.6,23.05,21.78,22.01,1323612,0
2017-11-01,22.25,22.39,21.63,22.1,1137277,0
2017-11-02,22.22,22.77,21.7,22.12,928849,0
2017-11-03,21.94,23.3,21.94,23.25,1065278,0
2017-11-06,23.27,23.89,23.12,23.5,942824,0
2017-11-07,21.96,23.73,21.95,23.73,1245466,0
2017-11-08,23.6,23.7505,22.64,22.94,1282859,0
2017-11-09,23.1,24,22.52,23.855,1034609,0
2017-11-10,23.68,24.44,23.51,23.99,983248,0
