Date,Open,High,Low,Close,Volume,OpenInt
2013-12-27,10,10,10,10,2000,0
2013-12-31,20,20,20,20,450,0
2014-01-02,10,20,10,20,26100,0
2014-01-03,20,20,13,15,61630,0
2014-01-06,15,15.25,15,15,320981,0
2014-01-07,16,17,15,15,59826,0
2014-01-08,17.5,18,16,17,51088,0
2014-01-09,17.5,17.75,17.1,17.5,159875,0
2014-01-10,17.5,20,17.5,18,157091,0
2014-01-13,18.4,18.5,18.2,18.2,5000,0
2014-01-14,19.25,19.25,18,18.1,14800,0
2014-01-15,18.8,19,18,18.2,105424,0
2014-01-16,18.21,18.65,18.21,18.31,8668,0
2014-01-17,18.35,19,18.35,19,5020,0
2014-01-21,19.5,20,19.16,20,7456,0
2014-01-22,20,20,20,20,7544,0
2014-01-23,20,20,20,20,2510,0
2014-01-24,19.8,19.8,19.8,19.8,2000,0
2014-01-27,20,20,19,19,7900,0
2014-01-28,18.75,19.5,18.75,19,81194,0
2014-01-29,19,20,19,19,7800,0
2014-01-30,18.9,19,18.9,19,1875,0
2014-01-31,18.5,19.93,18,19.4,679600,0
2014-02-03,19.5,20,18.8,20,126874,0
2014-02-04,19.5,19.5,18.7,19,162556,0
2014-02-05,19.75,19.75,18,18.46,57897,0
2014-02-06,18.81,18.98,16.75,16.89,219522,0
2014-02-07,17.83,17.83,15.8,16.795,60027,0
2014-02-10,17.01,17.45,16.6,16.98,79774,0
2014-02-11,16.6,17,16.512,16.77,110200,0
2014-02-12,16.94,17.015,16.65,16.99,48400,0
2014-02-13,16.79,17,16.79,16.99,41317,0
2014-02-14,16.86,17,16.51,16.8,40258,0
2014-02-18,16.66,17,16.5,16.88,33665,0
2014-02-19,16.95,17,16.631,16.78,39047,0
2014-02-20,16.75,16.85,16.25,16.3,42572,0
2014-02-21,16.48,16.48,16.14,16.24,17078,0
2014-02-24,16.29,16.91,16.29,16.77,57654,0
2014-02-25,16.74,16.85,16.39,16.67,39522,0
2014-02-26,16.85,16.9,16.38,16.49,81191,0
2014-02-27,16.5,16.6,16.29,16.59,67429,0
2014-02-28,16.39,17.37,15.9,16.23,40290,0
2014-03-03,16,17.575,16,16.98,69611,0
2014-03-04,16.93,18.19,16.92,17.6,70856,0
2014-03-05,17.7,18.4,16.34,17.44,132337,0
2014-03-06,17.8,18.58,17.598,18.3,91182,0
2014-03-07,18.36,19.5,18,19.12,92661,0
2014-03-10,19.5,19.78,18.75,19.59,83174,0
2014-03-11,19.75,20.5,19.6,20.09,128805,0
2014-03-12,20.29,20.97,19.26,20.25,100456,0
2014-03-13,20.3,21.264,19.85,20.25,87001,0
2014-03-14,20.24,20.503,19.32,20,73029,0
2014-03-17,19.67,20.467,17.75,18.28,130170,0
2014-03-18,18.26,19.49,18.06,19.4,158035,0
2014-03-19,19.36,19.66,19.01,19.39,84916,0
2014-03-20,19.31,20,19.31,19.78,59373,0
2014-03-21,19.8,19.8,17.3,18.56,510355,0
2014-03-24,17.36,19.135,17.36,18.98,43316,0
2014-03-25,19.04,19.04,18.11,18.73,81669,0
2014-03-26,18.81,18.99,17.7,17.92,51500,0
2014-03-27,16.631,18.915,16.02,18.7,25027,0
2014-03-28,18.3,19,18.29,18.59,17942,0
2014-03-31,18.85,18.88,17.95,18.18,65273,0
2014-04-01,18.27,19,16.11,19,39433,0
2014-04-02,18.62,19.2,18.59,19,52949,0
2014-04-03,18.95,18.99,17.71,18.42,43398,0
2014-04-04,18.3,19,16.98,17.05,66173,0
2014-04-07,17.12,17.89,15.95,17.49,53376,0
2014-04-08,17.51,17.51,16.1,16.5,43410,0
2014-04-09,16.643,18.61,16.643,18.36,50203,0
2014-04-10,18.43,19,17.99,18.26,65512,0
2014-04-11,18,18,16.89,17.49,46407,0
2014-04-14,17.5,18.2,16.67,16.87,42677,0
2014-04-15,15.78,16.92,15.78,16.21,44441,0
2014-04-16,16.8,16.9,15.28,15.72,41637,0
2014-04-17,17.29,17.29,15.71,16.15,43977,0
2014-04-21,16.1,16.625,15.46,16.1,61335,0
2014-04-22,15.5,16.1,15.46,15.77,65551,0
2014-04-23,16.14,16.58,15.75,16.25,55496,0
2014-04-24,16.34,16.91,15.92,16.31,39023,0
2014-04-25,16.69,16.69,16,16.22,41326,0
2014-04-28,16.27,17.36,16.01,16.95,116578,0
2014-04-29,17.03,17.257,16.27,16.54,81323,0
2014-04-30,16.48,16.93,16.42,16.7,24039,0
2014-05-01,16.66,16.862,16.41,16.5,62160,0
2014-05-02,16.41,16.6,15.65,16.08,59175,0
2014-05-05,15.83,15.95,15.16,15.58,35683,0
2014-05-06,15.58,15.93,15.185,15.75,37316,0
2014-05-07,15.7,16.13,15.33,15.42,38207,0
2014-05-08,15.21,16.46,15.175,16.27,40806,0
2014-05-09,16.2,16.87,15.75,15.95,44691,0
2014-05-12,15.87,16.33,15.54,15.8,57987,0
2014-05-13,15.77,16.11,14.95,15.35,88169,0
2014-05-14,15.19,15.9,15.05,15.77,40657,0
2014-05-15,15.77,16.2,15.55,15.95,105100,0
2014-05-16,15.9,16.04,15.78,15.81,54155,0
2014-05-19,15.67,16.12,15.17,15.55,66726,0
2014-05-20,15.51,15.6,14.76,15.03,34366,0
2014-05-21,15.1,15.5,14.7,14.87,89980,0
2014-05-22,14.93,15.14,14.92,15.01,40622,0
2014-05-23,15,15.33,14.55,15.25,56623,0
2014-05-27,15,15.19,14.84,14.98,67963,0
2014-05-28,14.94,15.29,14.535,14.88,47178,0
2014-05-29,15.06,15.45,14.77,15,67064,0
2014-05-30,15.09,15.48,14.65,15.15,150555,0
2014-06-02,15.15,15.23,14.95,14.99,52763,0
2014-06-03,14.9,15.44,14.74,14.91,68950,0
2014-06-04,15.15,16.65,14.86,16.37,78284,0
2014-06-05,16.42,16.98,15.13,16.52,92300,0
2014-06-06,16.58,16.89,16,16.31,29922,0
2014-06-09,16.01,17.35,16.01,16.64,43699,0
2014-06-10,16.56,16.8,15.67,16.79,23600,0
2014-06-11,16.51,16.895,16.51,16.82,26992,0
2014-06-12,16.85,16.85,16.6,16.76,44688,0
2014-06-13,15.75,17,15.75,16.89,28735,0
2014-06-16,16.93,17.108,16.23,16.73,75061,0
2014-06-17,16.34,16.88,16.1,16.81,36224,0
2014-06-18,16.85,19.32,16.76,18.28,203176,0
2014-06-19,17.12,18.8,17.12,18.52,164596,0
2014-06-20,18.61,19.6,17.99,19.26,201374,0
2014-06-23,18.87,19.1,16.14,18.95,142692,0
2014-06-24,18.81,18.81,17.63,17.79,89638,0
2014-06-25,17.53,18.02,16.81,17.17,106913,0
2014-06-26,16.84,17.61,16.7,17.39,52208,0
2014-06-27,17.18,18.01,16.45,17.15,2285233,0
2014-06-30,17.26,17.26,16.3,16.86,130449,0
2014-07-01,16.66,17.14,16.19,16.97,96230,0
2014-07-02,16.9,17.24,16.65,17.17,66000,0
2014-07-03,17.18,17.18,16.76,16.95,18501,0
2014-07-07,16.9,17.24,16.49,16.91,52696,0
2014-07-08,16.82,17,16.08,16.16,63160,0
2014-07-09,16.18,16.18,15.54,15.91,13974,0
2014-07-10,15.54,15.71,14.79,15.13,53728,0
2014-07-11,15.06,15.44,14.535,15.26,59476,0
2014-07-14,14.62,15.36,14.62,15.27,65638,0
2014-07-15,15.22,15.26,14.98,15.09,59869,0
2014-07-16,15.15,15.2,14.04,14.31,198833,0
2014-07-17,14.22,14.75,14.108,14.32,88138,0
2014-07-18,14.17,14.68,14.12,14.4,131302,0
2014-07-21,14.31,14.38,14.011,14.25,70565,0
2014-07-22,14.22,14.5,14.17,14.33,71654,0
2014-07-23,14.26,14.51,14.181,14.3,43213,0
2014-07-24,14.46,14.56,14.12,14.17,49370,0
2014-07-25,14.06,14.29,13.5,13.72,51951,0
2014-07-28,13.71,14.56,13.26,13.34,26917,0
2014-07-29,13.31,14.2,13.31,13.86,35769,0
2014-07-30,13.96,14.86,13.9,14.79,55780,0
2014-07-31,14.62,14.97,14.35,14.49,25755,0
2014-08-01,14.55,14.92,14,14.78,42410,0
2014-08-04,14.88,16.5,14.88,15.86,65010,0
2014-08-05,16.462,16.462,14.78,15.34,68406,0
2014-08-06,15.23,16.216,14.62,15.23,26495,0
2014-08-07,16.224,16.224,14.1,14.33,14711,0
2014-08-08,14.26,15.54,14.26,15.27,37785,0
2014-08-11,15.36,16,15.36,15.88,54365,0
2014-08-12,15.77,16.63,15.69,15.98,102195,0
2014-08-13,15.98,17.98,15.98,17.69,62489,0
2014-08-14,17.64,18.99,17.42,18.19,51910,0
2014-08-15,18.51,19.77,18.015,18.38,62337,0
2014-08-18,18.96,18.96,17.65,17.99,123372,0
2014-08-19,18.09,18.09,16.59,17.29,73244,0
2014-08-20,16.61,17.59,15.22,15.55,118626,0
2014-08-21,15.51,15.55,14.515,14.97,69367,0
2014-08-22,14.59,15.806,14.59,15.62,212140,0
2014-08-25,15.61,16.26,15.61,15.9,28954,0
2014-08-26,15.77,15.91,15.08,15.19,80094,0
2014-08-27,15.1,15.31,14.67,14.83,34031,0
2014-08-28,14.75,14.9,14.24,14.31,28281,0
2014-08-29,14.35,14.44,13.901,14.22,51917,0
2014-09-02,14.19,14.59,13.8,14.44,69742,0
2014-09-03,14.99,15.2,14.25,14.31,30791,0
2014-09-04,14.79,14.92,14.37,14.63,7520,0
2014-09-05,14.53,14.8,14.48,14.68,9057,0
2014-09-08,14.78,15,14.58,14.72,31815,0
2014-09-09,14.95,14.95,14.17,14.22,15882,0
2014-09-10,14.11,14.8,14.11,14.62,21508,0
2014-09-11,14.76,15,14.52,14.79,26714,0
2014-09-12,14.75,14.8,14.27,14.29,15954,0
2014-09-15,14.65,15.35,13.94,14.22,78361,0
2014-09-16,14.16,14.35,14.03,14.13,26498,0
2014-09-17,14.1,14.51,14.03,14.14,26423,0
2014-09-18,14.21,14.68,14.2,14.45,52113,0
2014-09-19,14.47,14.76,13.58,13.79,115439,0
2014-09-22,13.74,13.97,13.1,13.12,56341,0
2014-09-23,13.03,13.68,12.67,13.08,35450,0
2014-09-24,13.43,13.88,13.43,13.76,19445,0
2014-09-25,13.6,14,13.12,13.21,29294,0
2014-09-26,13.24,14.73,13.24,14.47,30279,0
2014-09-29,14.26,14.54,13.93,14.51,28008,0
2014-09-30,14.45,14.9,13.65,13.71,83831,0
2014-10-01,13.75,14.23,13.52,13.61,50044,0
2014-10-02,14.323,14.323,13.37,14.07,31535,0
2014-10-03,14.2,15,13.75,14.79,67796,0
2014-10-06,15,15,14.6,14.84,36492,0
2014-10-07,14.68,15.06,14.3,14.5,33621,0
2014-10-08,14.51,15,14.16,14.99,42136,0
2014-10-09,14.92,14.99,14.31,14.54,23041,0
2014-10-10,14.37,14.88,14.33,14.34,34802,0
2014-10-13,14.37,15,14.37,14.72,37440,0
2014-10-14,14.52,14.77,14.09,14.57,77151,0
2014-10-15,14.36,15,14.06,14.96,49870,0
2014-10-16,14.71,16.11,14.71,16.05,44318,0
2014-10-17,15.96,16.47,15.37,15.88,44113,0
2014-10-20,15.73,16.358,15.46,16.04,33863,0
2014-10-21,16.09,17.275,15.01,15.25,50520,0
2014-10-22,15.21,15.465,15.14,15.19,20004,0
2014-10-23,15.39,15.52,14.85,14.89,41839,0
2014-10-24,14.94,14.98,14.65,14.75,15619,0
2014-10-27,14.64,15.116,14.51,14.92,13494,0
2014-10-28,14.96,15.5,14.89,15.38,40674,0
2014-10-29,15.2,15.2,14.864,15.02,20761,0
2014-10-30,15.1,15.16,14.91,15.1,29252,0
2014-10-31,15.49,15.78,14.83,15.5,46376,0
2014-11-03,15.2,15.488,14.688,15.16,38888,0
2014-11-04,15.01,15.6,15.01,15.06,28816,0
2014-11-05,15.45,15.45,14.77,15.19,21829,0
2014-11-06,15.28,15.5,15,15.47,41043,0
2014-11-07,15.46,15.46,15.08,15.26,29350,0
2014-11-10,15.23,15.77,14.92,15.74,45045,0
2014-11-11,15.68,15.68,15.13,15.55,46942,0
2014-11-12,15.29,15.44,15.01,15.2,42343,0
2014-11-13,15.04,15.315,15.03,15.24,23700,0
2014-11-14,15.25,15.25,14.94,15.15,14777,0
2014-11-17,14.84,14.94,13.9,13.96,26976,0
2014-11-18,14.09,14.44,14.09,14.37,18699,0
2014-11-19,14.28,14.89,14.25,14.47,15235,0
2014-11-20,14.45,14.88,14.45,14.8,12483,0
2014-11-21,15.1,15.1,14.677,14.82,35128,0
2014-11-24,15.07,15.14,14.826,15.12,12827,0
2014-11-25,15.2,15.418,14.96,14.99,17051,0
2014-11-26,14.9,15.38,14.9,15.19,25252,0
2014-11-28,15.15,15.18,14.35,14.37,22025,0
2014-12-01,14.5,15.45,14.41,15.34,206846,0
2014-12-02,15.42,15.55,14.92,15.45,16789,0
2014-12-03,15.41,16.43,15.383,16.35,21433,0
2014-12-04,16.29,16.55,15.775,16.3,15204,0
2014-12-05,16.28,16.76,16.28,16.67,12665,0
2014-12-08,16.88,17.24,16.67,16.98,36765,0
2014-12-09,16.77,16.96,16.2,16.81,83569,0
2014-12-10,16.67,16.9,16.3,16.3,76896,0
2014-12-11,16.56,16.81,16.08,16.26,20330,0
2014-12-12,15.85,16.19,15.69,15.79,24459,0
2014-12-15,15.7,16.06,15.44,15.67,30671,0
2014-12-16,15.38,15.99,15.38,15.75,28196,0
2014-12-17,15.51,17,15.46,16.88,45690,0
2014-12-18,17,17.55,16.89,17.31,62815,0
2014-12-19,17.16,17.316,16.5,16.73,91867,0
2014-12-22,16.69,17.19,16.52,17.03,25642,0
2014-12-23,17.7,18,16.99,17.83,27149,0
2014-12-24,17.97,18,17.57,17.99,8230,0
2014-12-26,17.99,19,17.87,18.96,18088,0
2014-12-29,18.91,18.94,18.03,18.91,26420,0
2014-12-30,18.96,18.96,17.9,18,38402,0
2014-12-31,18.16,18.24,17.58,17.65,31395,0
2015-01-02,17.91,17.91,17.36,17.57,25383,0
2015-01-05,17.32,17.7,17.32,17.38,33002,0
2015-01-06,17.67,17.69,16.73,16.78,32868,0
2015-01-07,16.87,16.87,16.29,16.45,23148,0
2015-01-08,16.62,17.7,16.53,17.37,57536,0
2015-01-09,17.24,17.28,16.88,16.96,15552,0
2015-01-12,17.1,18.855,17.1,18.11,89853,0
2015-01-13,18.01,18.35,16.82,18.13,42434,0
2015-01-14,17.95,20.896,17.95,20.35,89759,0
2015-01-15,21.562,21.562,19.29,19.47,50790,0
2015-01-16,18.85,21.57,18.85,21.45,42732,0
2015-01-20,21.38,22.33,19.69,20.19,133885,0
2015-01-21,20.3,21.2,19.35,19.63,208124,0
2015-01-22,19.32,20.47,19.243,19.93,61738,0
2015-01-23,20.25,20.25,19.81,19.83,38889,0
2015-01-26,19.8,20.59,19.26,20.51,48683,0
2015-01-27,20.27,20.865,20.05,20.29,38076,0
2015-01-28,20.62,20.62,19.78,19.82,55972,0
2015-01-29,19.83,20.62,19.71,20.51,45730,0
2015-01-30,20.26,20.28,19.36,19.42,55340,0
2015-02-02,19.73,20.2,19.22,19.99,45155,0
2015-02-03,20,20.08,19.62,19.97,22593,0
2015-02-04,19.91,19.91,18.94,19,33549,0
2015-02-05,19.07,19.14,18.83,18.99,37752,0
2015-02-06,19,19.69,18.84,18.89,30128,0
2015-02-09,18.75,19.3,18.5,18.52,14853,0
2015-02-10,18.75,19.22,18.64,19.1,16722,0
2015-02-11,18.99,19.75,18.85,19.68,35631,0
2015-02-12,20.67,22.63,20.2,22.08,110440,0
2015-02-13,22.2,24.81,22.01,24.53,93666,0
2015-02-17,26.02,26.88,24.19,25.58,66324,0
2015-02-18,25.71,30.72,25.69,28.57,212792,0
2015-02-19,28.62,28.7,25.59,26.38,107716,0
2015-02-20,26.48,26.48,25.23,25.65,75044,0
2015-02-23,26.15,26.15,25.13,25.54,92711,0
2015-02-24,25.41,28.5,24.02,24.31,66417,0
2015-02-25,24.32,26.529,24.2,26,74825,0
2015-02-26,25.88,26.09,25.34,25.99,30785,0
2015-02-27,26,26.29,24.5,24.85,74771,0
2015-03-02,24.95,26,24.95,25.93,49000,0
2015-03-03,25.89,26.24,25.39,25.73,26500,0
2015-03-04,24.52,25.1,23.55,24.2,80500,0
2015-03-05,24,25.24,23.7,24.73,138200,0
2015-03-06,24.45,24.5,23.39,23.8,1511500,0
2015-03-09,24.32,24.54,23.83,24.22,330400,0
2015-03-10,23.78,26,23.07,24.46,563400,0
2015-03-11,24.76,24.97,24.16,24.7,184000,0
2015-03-12,24.92,25.09,22.86,23.15,209500,0
2015-03-13,24.13,24.17,22.74,23.48,371500,0
2015-03-16,23.7,24.47,23.02,24,416900,0
2015-03-17,24.33,25.74,23.67,24.49,528100,0
2015-03-18,24.35,24.69,24.1,24.57,243200,0
2015-03-19,24.57,27.06,24.2,26.34,422400,0
2015-03-20,27.55,28.95,26.35,27.64,1403800,0
2015-03-23,27.62,28.68,26.09,27.5,425500,0
2015-03-24,27.33,28.62,27,27.89,222800,0
2015-03-25,27.98,29.02,26.22,26.64,278600,0
2015-03-26,26.44,27.32,24.32,25.08,320100,0
2015-03-27,25.2,25.95,24.87,25.28,198900,0
2015-03-30,25.55,25.58,24.34,24.73,241400,0
2015-03-31,24.6,24.69,23.71,23.88,429500,0
2015-04-01,23.69,24.16,22.7,24.16,203000,0
2015-04-02,23.98,24.5,23.53,23.68,96000,0
2015-04-06,23.49,24.17,23.17,23.43,81500,0
2015-04-07,23.74,24.91,23.47,24.16,148055,0
2015-04-08,24.07,24.58,23.96,24.28,158200,0
2015-04-09,24.28,24.45,22.8,23.83,179399,0
2015-04-10,24.02,24.1,23.26,23.98,87700,0
2015-04-13,24.14,24.17,22.94,23.02,196100,0
2015-04-14,23.8,24.89,23.54,24.81,765200,0
2015-04-15,25,25.16,23.9,24.45,188366,0
2015-04-16,24.18,25.22,24.18,24.95,334130,0
2015-04-17,24.58,24.59,23.39,24.36,208900,0
2015-04-20,24.64,25.2,24.21,24.38,347272,0
2015-04-21,24.9,25.05,24.27,24.59,108906,0
2015-04-22,24.5,24.83,23.12,23.78,227283,0
2015-04-23,24.68,24.7,23.57,23.97,93700,0
2015-04-24,24.05,24.06,22.34,22.71,135500,0
2015-04-27,23,23.13,20.49,21.03,279800,0
2015-04-28,21,21.3,19.86,20.64,213800,0
2015-04-29,20.51,20.75,20.03,20.47,154600,0
2015-04-30,20.48,21.23,20.25,20.45,279100,0
2015-05-01,20.72,21.68,20.56,21.48,229000,0
2015-05-04,21.8,22.81,21.46,22.16,265400,0
2015-05-05,22.15,22.52,20.64,21.02,268000,0
2015-05-06,22.8,23.22,21.06,21.37,337385,0
2015-05-07,21.14,22.17,20.88,21.86,144948,0
2015-05-08,22.21,22.52,21.56,21.91,123600,0
2015-05-11,22,23.26,21.92,22.82,195500,0
2015-05-12,23.04,23.04,22.105,22.8,119967,0
2015-05-13,22.81,23.06,22.27,22.4,90400,0
2015-05-14,22.57,23.4,22.02,23.18,116700,0
2015-05-15,23.07,23.44,22.54,22.91,125716,0
2015-05-18,23.22,24.61,23.045,24.17,194176,0
2015-05-19,24.11,24.74,23.4,24.26,171500,0
2015-05-20,24.3,24.7,23.2,24.35,184500,0
2015-05-21,24.18,25.13,24.08,24.74,326900,0
2015-05-22,24.95,25.77,24.73,24.99,157000,0
2015-05-26,24.85,24.86,24,24.21,170002,0
2015-05-27,24.23,26.14,24.13,25.89,211000,0
2015-05-28,25.75,26.99,25.75,26.62,211561,0
2015-05-29,26.45,27.23,26.01,26.25,353400,0
2015-06-01,26.59,27.01,25.8,26.58,238900,0
2015-06-02,26.46,27.306,26.32,26.77,229030,0
2015-06-03,26.77,27.12,26.74,26.88,222900,0
2015-06-04,26.84,27.5,26.7,26.99,216600,0
2015-06-05,26.98,27.39,26.28,27.19,193300,0
2015-06-08,27.12,27.62,26.62,27.2,138600,0
2015-06-09,27.68,28.23,26.86,28.15,259125,0
2015-06-10,28.12,28.25,27,27.87,163413,0
2015-06-11,27.83,28.419,27.49,28.33,188792,0
2015-06-12,28.22,28.76,28.05,28.46,210200,0
2015-06-15,28.4,28.46,25.99,26.33,293800,0
2015-06-16,26.44,26.77,26.3,26.58,211000,0
2015-06-17,26.86,27.91,26.51,27.22,303700,0
2015-06-18,27.44,29,27.24,27.31,298700,0
2015-06-19,27.42,30.52,27.17,29.84,467100,0
2015-06-22,30.98,33.9,30.02,33.42,745800,0
2015-06-23,33.75,35.45,33.1,33.25,552615,0
2015-06-24,33,34.36,31.7,31.95,279000,0
2015-06-25,32,32.85,31.05,31.92,131000,0
2015-06-26,32,32.05,31.01,31.77,301000,0
2015-06-29,31.51,31.93,30.47,30.94,212600,0
2015-06-30,31.24,32,30.67,31.95,176186,0
2015-07-01,32,32.5,31.1,31.46,208100,0
2015-07-02,31.8,31.8,29.78,31.15,279500,0
2015-07-06,30.46,34.48,30.33,34.18,398100,0
2015-07-07,33.55,34.45,32.49,33.71,372200,0
2015-07-08,33.36,34.29,32.17,32.98,330200,0
2015-07-09,33.51,34.17,32.67,33.06,358100,0
2015-07-10,33.52,36.17,33.25,34.76,699500,0
2015-07-13,35.49,37,34.82,35.8,385200,0
2015-07-14,35.5,36.67,35.37,35.54,322971,0
2015-07-15,34,37.81,33.46,35.96,608020,0
2015-07-16,35.99,37.08,35.3,36.31,289000,0
2015-07-17,35.95,36.5,32.79,33.37,591500,0
2015-07-20,34,34.04,28.72,30.1,1280400,0
2015-07-21,28.85,30.35,28.6,28.95,400300,0
2015-07-22,28.95,31.17,28.29,30.71,519200,0
2015-07-23,30.4,30.78,29.52,29.63,300600,0
2015-07-24,29.64,30.54,29.06,29.15,207200,0
2015-07-27,28.77,29.43,28.16,28.52,336600,0
2015-07-28,28.82,31.51,28.4,31.22,446100,0
2015-07-29,31.17,31.45,28.97,29.42,394200,0
2015-07-30,29.2,30.12,28.33,29.33,202600,0
2015-07-31,29.54,31.08,28.5,29.1,714600,0
2015-08-03,29.21,30.59,29.2,29.58,391264,0
2015-08-04,29.6,29.82,28.48,29.18,277800,0
2015-08-05,29.29,30.95,28.76,29,324400,0
2015-08-06,31.5,32.4,30.055,31.43,533531,0
2015-08-07,31.19,31.33,29.55,30.98,245900,0
2015-08-10,31.31,31.99,30.29,30.6,355900,0
2015-08-11,30.23,32.28,29.83,30.33,451090,0
2015-08-12,29.85,31.45,29.23,31.11,400400,0
2015-08-13,31.04,31.71,29.56,29.8,442200,0
2015-08-14,29.87,30.6,28.87,29.57,343300,0
2015-08-17,29.54,31.68,29.41,31.44,510800,0
2015-08-18,31.44,31.72,30.13,30.23,353100,0
2015-08-19,30,30.75,29.19,29.86,326300,0
2015-08-20,29.45,30.16,28.37,28.45,422800,0
2015-08-21,27.58,30.3,27.25,28.5,589900,0
2015-08-24,27.25,28.06,21.19,25.85,650969,0
2015-08-25,27,27.31,25.47,25.63,671100,0
2015-08-26,26.49,26.52,24.44,25.98,708700,0
2015-08-27,26.28,27.7,25.34,25.96,442600,0
2015-08-28,25.7,27.06,25.47,26.96,435500,0
2015-08-31,26.56,27.99,26.43,26.79,476700,0
2015-09-01,26.15,27.9,25.83,27.07,920500,0
2015-09-02,27.5,27.98,25.42,27.35,1089500,0
2015-09-03,27.61,28.58,26.12,26.47,528200,0
2015-09-04,26.06,27.36,26.04,27.12,316300,0
2015-09-08,27.54,27.74,26.39,27.54,265100,0
2015-09-09,27.84,27.84,25.31,25.43,283500,0
2015-09-10,25.5,26.4,25.21,26.24,259386,0
2015-09-11,26.03,26.46,25.65,26.23,192200,0
2015-09-14,26.16,26.94,25.72,26.7,285900,0
2015-09-15,26.66,26.95,25.62,26.11,208100,0
2015-09-16,42.4,49.75,42.02,48.79,13802700,0
2015-09-17,51.03,58.81,49.28,58.62,4833300,0
2015-09-18,56,60.79,53.99,55.6,4948100,0
2015-09-21,55.88,57.22,50.04,50.85,1860500,0
2015-09-22,48.02,50.83,44.81,44.95,2290900,0
2015-09-23,45.95,49.37,45.16,47.86,6519100,0
2015-09-24,47.86,48,44.21,46.84,1429702,0
2015-09-25,47,47.82,41.27,41.31,1210400,0
2015-09-28,41.27,41.27,35.185,37.04,1997270,0
2015-09-29,37.47,41.39,36.3,37.5,1572100,0
2015-09-30,38.4,40.71,37.55,40.04,1685100,0
2015-10-01,39.55,41.92,38.48,39.41,1015500,0
2015-10-02,38.54,43.59,37.75,43.25,1198300,0
2015-10-05,42.77,44.57,41.17,43.32,697120,0
2015-10-06,43.04,43.04,38.2,39.42,686000,0
2015-10-07,39.73,42.11,38.04,41.83,678000,0
2015-10-08,41.63,42.75,40.6,42.13,716900,0
2015-10-09,41.81,44.94,40.8,43.85,642700,0
2015-10-12,43.41,45.95,42.53,44.65,594573,0
2015-10-13,44.87,45.67,41.32,41.69,697000,0
2015-10-14,41.87,42.76,38.32,41.39,989200,0
2015-10-15,41.2,43.07,40.91,42.98,907500,0
2015-10-16,42.92,43.52,41.69,43.45,312100,0
2015-10-19,43.2,45.41,42.31,43.92,252900,0
2015-10-20,43.62,44.67,41.86,43.37,366703,0
2015-10-21,43.67,44.44,41.18,42.84,426400,0
2015-10-22,42.98,44.46,41.75,43.34,614900,0
2015-10-23,44.19,47.81,43.58,46.82,614000,0
2015-10-26,47.11,48.16,46.04,47.21,436600,0
2015-10-27,47.24,50.18,47.06,49.37,477400,0
2015-10-28,49.67,52.96,48.5,52.78,612300,0
2015-10-29,52.39,54.77,50.58,51.44,590300,0
2015-10-30,51.19,52.5,46.9,47.85,1503200,0
2015-11-02,48,52.98,47.24,52.49,573372,0
2015-11-03,52.15,54.13,51.11,53.15,580000,0
2015-11-04,53.41,54.07,51.22,52.68,332917,0
2015-11-05,52.05,53.77,49.9,52.82,586200,0
2015-11-06,53.34,53.65,48.52,51.04,809100,0
2015-11-09,51.11,51.89,50.06,51.5,595973,0
2015-11-10,51.08,56.6,50.76,55.69,832600,0
2015-11-11,56.28,56.28,51.8,52.73,298500,0
2015-11-12,52,52,48.09,48.6,496200,0
2015-11-13,48.45,49.92,47.75,48.71,513900,0
2015-11-16,48.97,50.99,47.29,49.12,307000,0
2015-11-17,49.52,50.66,47.87,49.47,273100,0
2015-11-18,49.5,51.99,49.08,51.74,251200,0
2015-11-19,52.22,52.84,50.8,51.56,226100,0
2015-11-20,51.82,54.06,51.41,52.21,375100,0
2015-11-23,52,57.01,52,55.6,464400,0
2015-11-24,55.04,57.74,54.59,57.46,317100,0
2015-11-25,57.18,58.86,57.18,58.28,590500,0
2015-11-27,58.07,59.96,57.72,58.76,213500,0
2015-11-30,59.47,59.76,52.35,53.33,499300,0
2015-12-01,53.59,55.75,52.15,55.72,493493,0
2015-12-02,55.63,57.165,54.14,55.22,505953,0
2015-12-03,55.23,56.12,53.15,54.01,333756,0
2015-12-04,54,57.04,53.91,56.9,451800,0
2015-12-07,56.94,57.82,51.16,52.02,471500,0
2015-12-08,51.67,55.83,51.52,54.77,411365,0
2015-12-09,54.42,54.93,51.73,52.24,376300,0
2015-12-10,52.1,55.47,51.8,55.39,406300,0
2015-12-11,54.35,55.26,52.6,53.52,372600,0
2015-12-14,53.44,53.44,49.43,50.76,434855,0
2015-12-15,51.38,53.25,50.95,53.14,475000,0
2015-12-16,53.58,56.24,52.29,56.07,276100,0
2015-12-17,56.11,56.63,53.99,54.6,337700,0
2015-12-18,53.93,55.76,53.69,53.91,1172700,0
2015-12-21,54.59,54.59,52.64,53.9,172200,0
2015-12-22,54.28,54.28,51.36,52.66,312614,0
2015-12-23,52.45,55.62,52.37,54.47,209000,0
2015-12-24,54.62,55.02,53.68,54.51,92343,0
2015-12-28,54.41,56.475,54.02,56.39,210307,0
2015-12-29,57.28,57.55,54.91,55.76,323499,0
2015-12-30,55.32,56.758,54.02,55.21,183667,0
2015-12-31,54.65,55.2,53.73,53.79,142114,0
2016-01-04,52.9,53.99,51.23,53.63,452184,0
2016-01-05,53.91,55.35,53.45,54.32,296997,0
2016-01-06,53.32,54.32,48.304,49.21,496837,0
2016-01-07,48.05,48.28,46.5126,47.42,350480,0
2016-01-08,47.73,53.04,43.88,45.35,456604,0
2016-01-11,46.03,46.145,42.1601,42.84,487446,0
2016-01-12,43.4,45.48,40.8001,42.96,357563,0
2016-01-13,42.91,46.36,39.37,40.23,408001,0
2016-01-14,40.36,44.4,39.3101,43.48,473805,0
2016-01-15,41.41,47.18,41.04,45.41,525672,0
2016-01-19,46.03,46.26,43.53,44.6,596700,0
2016-01-20,43.69,46.33,42.24,44.43,355180,0
2016-01-21,44.21,44.705,41.25,41.58,457450,0
2016-01-22,42.91,44.22,40.19,42.56,330640,0
2016-01-25,42.07,43.8,41,41.74,323475,0
2016-01-26,42.14,42.71,40.17,41.59,175827,0
2016-01-27,41.53,42.1,38.01,39.04,371541,0
2016-01-28,39.6,40.06,36.34,37.54,311335,0
2016-01-29,37.59,39.09,35.2784,37.08,499611,0
2016-02-01,36.62,37.3,35.14,36.25,431314,0
2016-02-02,35.54,36.16,32.4,32.57,541795,0
2016-02-03,33.32,33.797,30.37,32.4,638795,0
2016-02-04,32.14,35.47,31.12,32.61,516627,0
2016-02-05,32.11,32.595,28.52,28.6,554232,0
2016-02-08,27.22,28,24.8384,25.84,955620,0
2016-02-09,25.16,28.629,25.16,26.52,592221,0
2016-02-10,26.59,28.56,25.96,26.1,481725,0
2016-02-11,25.49,27.25,24.58,26.61,429050,0
2016-02-12,27.4,27.65,25.58,26.19,489868,0
2016-02-16,26.83,28.48,26.265,27.9,568282,0
2016-02-17,28.99,31.778,27.8,30.51,852481,0
2016-02-18,30.77,31.04,29.6,29.85,470455,0
2016-02-19,29.53,31.04,26.76,30.47,448533,0
2016-02-22,31.08,33.27,30.4701,32.56,413177,0
2016-02-23,33.12,34.03,29.42,30.06,645124,0
2016-02-24,29.5,30.73,28.04,30.18,766694,0
2016-02-25,30.4,32.64,27.44,27.71,982514,0
2016-02-26,27.99,31.21,27.52,30.4,918021,0
2016-02-29,30.11,30.395,27.85,28.12,794994,0
2016-03-01,28.87,29.83,27.31,29.82,1055340,0
2016-03-02,29.82,31.521,29.27,31.22,1024730,0
2016-03-03,31.11,31.49,30.08,30.73,404389,0
2016-03-04,30.85,31.1931,28.98,29.27,498328,0
2016-03-07,29.12,31.98,28.63,31.57,521315,0
2016-03-08,31.43,31.5654,29.38,29.47,410318,0
2016-03-09,29.65,29.88,27.26,27.82,552412,0
2016-03-10,28.21,29.57,26.02,26.84,608891,0
2016-03-11,27.19,27.77,26.3,27.64,552366,0
2016-03-14,27.61,28.33,26.88,27.71,427005,0
2016-03-15,27.21,27.5791,25.07,26.06,515287,0
2016-03-16,25.9,26.69,24.68,25.25,346238,0
2016-03-17,25.09,25.89,23.08,23.6,834060,0
2016-03-18,23.79,24.4,22.41,24.16,1293155,0
2016-03-21,24.39,27.01,24.39,26.15,792744,0
2016-03-22,25.8,28.23,25.61,27.26,755505,0
2016-03-23,27.31,27.59,25.734,26.22,506286,0
2016-03-24,25.96,25.96,24.35,25.58,608129,0
2016-03-28,25.89,27.79,25.89,26.06,466137,0
2016-03-29,25.95,28.64,25.6105,28.52,530220,0
2016-03-30,28.84,29.18,27.4,27.7,478494,0
2016-03-31,27.7,28.77,26.91,27.8,463721,0
2016-04-01,27.44,28.5417,27.13,28.25,353344,0
2016-04-04,28.26,30.95,28.26,30.52,577641,0
2016-04-05,30.01,31.22,29.26,30.25,476659,0
2016-04-06,30.45,34.87,30.45,34.45,949633,0
2016-04-07,34.42,35.73,33.97,34.8,673590,0
2016-04-08,35.5,35.8793,33.38,34.28,432621,0
2016-04-11,34.81,34.81,32.86,33.06,339314,0
2016-04-12,32.93,33.67,32.12,33.38,255618,0
2016-04-13,33.5,34.6,32.8801,34.36,259116,0
2016-04-14,34.42,36.15,33.92,35.51,372316,0
2016-04-15,35.29,36.11,34.99,35.34,346001,0
2016-04-18,35,37.38,35,36.85,379568,0
2016-04-19,36.95,37.61,35.52,36.14,267585,0
2016-04-20,36.15,36.595,34.7715,35.63,204668,0
2016-04-21,35.64,37.915,35.14,37.13,391570,0
2016-04-22,37.28,38.18,36.76,37.98,394508,0
2016-04-25,37.83,38.416,36.84,37.41,297730,0
2016-04-26,37.31,37.34,35.59,36.72,251480,0
2016-04-27,36.52,36.88,34.52,35.63,443366,0
2016-04-28,36.24,36.54,33.65,34.3,419760,0
2016-04-29,34.49,35.08,33.77,34.32,255238,0
2016-05-02,34.62,35.24,34.13,35.08,243192,0
2016-05-03,34.68,36.25,34.3401,35.06,289494,0
2016-05-04,34.64,34.99,32.07,32.18,307812,0
2016-05-05,32.33,32.6,30.45,31.25,410326,0
2016-05-06,30.72,31.77,30.1601,30.99,230188,0
2016-05-09,31.17,33.79,30.98,33.14,281835,0
2016-05-10,33.36,33.95,32.2,33.44,233557,0
2016-05-11,33.34,34,32.13,32.33,222158,0
2016-05-12,32.27,32.5128,30.67,31.63,236935,0
2016-05-13,31.63,33.49,31.63,32.43,234637,0
2016-05-16,32.76,34.85,32.5,34.71,235477,0
2016-05-17,34.52,35.3,33.51,33.71,300445,0
2016-05-18,33.6,35.45,33.48,34.57,286291,0
2016-05-19,34.43,35.42,33.43,34.22,289201,0
2016-05-20,34.51,35.65,33.92,35.23,300686,0
2016-05-23,35.24,36.77,34.5201,36.74,509306,0
2016-05-24,37.33,37.33,35.88,36.89,299942,0
2016-05-25,37.26,37.8,36.41,36.94,265277,0
2016-05-26,36.88,37.28,35.43,36.93,280008,0
2016-05-27,37.15,37.67,36.08,37.32,332273,0
2016-05-31,37.71,39.11,37.37,38.7,313560,0
2016-06-01,38.6,40.05,38.22,39.45,273105,0
2016-06-02,39.63,41.29,39.45,40.49,292583,0
2016-06-03,40.17,40.5299,38.32,39.94,341095,0
2016-06-06,40.3,41.72,39.84,40.91,272262,0
2016-06-07,40.58,41.5433,39.55,40.9,249251,0
2016-06-08,40.96,42.025,40.17,41.15,190156,0
2016-06-09,40.7,41.9,40.44,41.31,343363,0
2016-06-10,40.64,41.91,39.61,40.29,407294,0
2016-06-13,39.99,41.58,38.75,39.21,696279,0
2016-06-14,39.04,39.98,37.73,38.35,478831,0
2016-06-15,38.72,40,38.32,39.17,383993,0
2016-06-16,38.82,39.615,37.94,39.21,245099,0
2016-06-17,39.22,39.61,36.86,37.43,1210648,0
2016-06-20,37.81,39.85,37.34,38.67,555207,0
2016-06-21,38.6,38.6,35.9,36.61,516116,0
2016-06-22,36.74,36.98,35.05,35.91,493364,0
2016-06-23,36.55,37.75,35.85,37.74,296914,0
2016-06-24,35.65,37.4,35.23,36.37,665902,0
2016-06-27,35.94,37.1999,33.96,34.66,581087,0
2016-06-28,35,37.5771,34.2101,35.8,442094,0
2016-06-29,36.36,37.83,36.36,37.43,570674,0
2016-06-30,37.48,38.8999,37.02,38.82,564241,0
2016-07-01,38.83,40.28,38.07,39.68,404210,0
2016-07-05,39.37,39.46,38.06,38.93,257029,0
2016-07-06,38.66,39.98,38.51,39.49,226503,0
2016-07-07,39.74,39.8476,38.6,39.67,346325,0
2016-07-08,39.99,40.76,39.137,40.64,259584,0
2016-07-11,40.91,41.27,40.26,40.99,161559,0
2016-07-12,41.41,42.18,41,41.45,243714,0
2016-07-13,41.65,41.97,39.39,39.77,269386,0
2016-07-14,40.32,40.32,37.7,38.9,300815,0
2016-07-15,38.98,39.74,38.47,39.66,199412,0
2016-07-18,39.58,40,38.98,39.41,192270,0
2016-07-19,39.44,39.74,38.57,38.76,216095,0
2016-07-20,39.19,40.59,38.89,40.48,336007,0
2016-07-21,40.75,41.8,39.99,41.03,403682,0
2016-07-22,41.05,41.38,40.52,41.3,233968,0
2016-07-25,41.38,41.74,40.22,40.92,187792,0
2016-07-26,40.66,41.2998,40.1,40.33,223953,0
2016-07-27,40.5,41.65,40.43,41.6,202717,0
2016-07-28,41.72,42.17,40.59,40.97,235141,0
2016-07-29,40.81,42.03,39.96,40.84,242913,0
2016-08-01,41.01,41.29,40.47,41.24,533368,0
2016-08-02,41.15,41.53,40.4087,40.98,317346,0
2016-08-03,40.84,41.462,40.43,40.95,276450,0
2016-08-04,41.3,41.86,40.6,40.78,295283,0
2016-08-05,41.44,43.85,40.72,42.72,975747,0
2016-08-08,42.89,43.69,42.19,42.98,1308290,0
2016-08-09,42.94,44.02,42.64,43,558981,0
2016-08-10,43.01,43.26,41.07,41.25,545391,0
2016-08-11,41.49,41.8476,40.63,40.72,251867,0
2016-08-12,40.67,40.7,40.07,40.29,178733,0
2016-08-15,40.3,41.3,40.18,41.01,289872,0
2016-08-16,40.97,41.6,40.45,41.045,335149,0
2016-08-17,40.99,41.045,39.5625,40.18,280633,0
2016-08-18,40.07,41.05,40,40.97,193347,0
2016-08-19,40.71,41.05,40.49,40.73,270353,0
2016-08-22,40.85,41.51,40.54,40.99,289297,0
2016-08-23,41.19,42.36,40.8,41.96,415922,0
2016-08-24,41.81,42.83,40.14,40.65,569163,0
2016-08-25,40.73,42.96,39.02,39.68,367206,0
2016-08-26,39.79,40.94,39.62,40.38,301561,0
2016-08-29,40.47,41.17,39.87,40.7,242649,0
2016-08-30,40.63,41.24,40.34,40.99,419761,0
2016-08-31,41.07,41.43,40.1,40.34,271122,0
2016-09-01,40.35,40.96,40.02,40.63,287584,0
2016-09-02,40.81,41.02,39.96,40.43,156809,0
2016-09-06,40.43,42.691,40.43,41.55,478920,0
2016-09-07,41.67,43.99,41.67,43.86,493260,0
2016-09-08,43.94,44.259,42.8801,43.88,386105,0
2016-09-09,43.22,43.74,42.32,42.33,279415,0
2016-09-12,42.1,43.95,42.04,43.78,172409,0
2016-09-13,43.42,43.94,41.74,42.7,209375,0
2016-09-14,42.81,43.97,42.81,43.46,207178,0
2016-09-15,43.65,45,43.54,44.3,419439,0
2016-09-16,44.29,45.13,43.64,44.48,539229,0
2016-09-19,44.9,45.2,43.91,44.14,541229,0
2016-09-20,44.45,44.92,43.46,43.59,296836,0
2016-09-21,43.64,44.19,40.52,40.88,793643,0
2016-09-22,41.11,41.19,39.765,40.87,464912,0
2016-09-23,40.87,42.83,40.87,42.4,528033,0
2016-09-26,42.25,42.4,40.71,40.75,274588,0
2016-09-27,40.55,41.73,40.2,41.52,315121,0
2016-09-28,41.63,42.4,40.7,42.36,236757,0
2016-09-29,15.41,16.23,14.8801,15.42,15249868,0
2016-09-30,15.41,15.87,14.44,15.2343,5196050,0
2016-10-03,15.24,15.75,15.2,15.46,1900106,0
2016-10-04,15.4,15.4229,14.56,14.65,1464417,0
2016-10-05,14.61,15.2549,14.345,14.94,1294303,0
2016-10-06,14.81,14.89,14.48,14.83,790808,0
2016-10-07,14.91,15.2,14.64,15.145,815683,0
2016-10-10,15.21,15.46,15.01,15.09,1022768,0
2016-10-11,14.89,15.09,14.25,14.46,775444,0
2016-10-12,14.48,14.62,13.55,13.59,741630,0
2016-10-13,13.48,13.99,13.29,13.43,659456,0
2016-10-14,13.5,13.6195,12.98,13.03,551973,0
2016-10-17,13.08,13.28,12.85,13.25,801672,0
2016-10-18,13.36,13.62,13.0265,13.12,578614,0
2016-10-19,13.12,13.18,12.95,13.11,491045,0
2016-10-20,13.05,13.35,13.011,13.21,380045,0
2016-10-21,13.07,13.93,13.07,13.65,836628,0
2016-10-24,13.69,13.92,13.19,13.3,504679,0
2016-10-25,13.34,13.53,13.01,13.06,618119,0
2016-10-26,13.05,13.18,12.75,12.86,771255,0
2016-10-27,12.94,13.03,12.17,12.2,799329,0
2016-10-28,12.09,12.38,11.66,12.15,586894,0
2016-10-31,12.15,12.59,11.97,12.4,633325,0
2016-11-01,12.48,12.91,12.34,12.84,797744,0
2016-11-02,12.85,12.85,11.77,11.79,767580,0
2016-11-03,11.77,11.96,10.81,10.87,915785,0
2016-11-04,10.8,11.59,10.8,11.36,572743,0
2016-11-07,11.65,12.13,11.53,12.04,452535,0
2016-11-08,11.88,12.2197,11.36,12,414899,0
2016-11-09,12.96,14.24,12.7936,14.1,1513474,0
2016-11-10,14.56,15.03,13.49,13.55,1035773,0
2016-11-11,13.49,14.45,13.37,14.4,895458,0
2016-11-14,14.57,14.77,14.13,14.3,719036,0
2016-11-15,14.16,14.3,13.83,13.91,557044,0
2016-11-16,13.91,14.0299,13.32,13.45,552051,0
2016-11-17,13.54,13.67,13.28,13.58,423616,0
2016-11-18,13.97,14.15,13.72,13.95,544701,0
2016-11-21,14,14.04,13.36,13.52,478169,0
2016-11-22,13.56,13.72,13.1,13.25,434212,0
2016-11-23,13.11,13.65,12.75,13.58,614907,0
2016-11-25,13.73,13.76,13.41,13.66,288254,0
2016-11-28,13.61,13.745,13.24,13.35,442984,0
2016-11-29,13.34,14.01,13.3,13.63,607619,0
2016-11-30,13.73,14.02,13.61,13.95,446697,0
2016-12-01,13.94,14.23,13.65,13.99,593888,0
2016-12-02,13.91,15.23,13.42,15.02,1236577,0
2016-12-05,15.19,15.49,14.96,15.44,1290240,0
2016-12-06,15.51,16.5,15.2001,16.37,1109909,0
2016-12-07,16.24,16.4,15.77,16.21,1100810,0
2016-12-08,16.67,16.74,15.5318,15.97,719232,0
2016-12-09,16.11,16.2192,15.41,15.5,711516,0
2016-12-12,15.44,15.76,14.75,15.27,732174,0
2016-12-13,15.39,15.91,14.98,15.3,868819,0
2016-12-14,15.24,15.44,14.5,15.27,666932,0
2016-12-15,15.39,16.35,14.91,16.1,1025460,0
2016-12-16,16.93,17,15.835,16,1143453,0
2016-12-19,15.94,16.35,15.42,15.62,464161,0
2016-12-20,15.64,15.93,15.4,15.5,282872,0
2016-12-21,15.55,16.09,15.04,15.05,392155,0
2016-12-22,15.81,15.92,14.7,14.84,456257,0
2016-12-23,14.79,16.18,14.78,16.14,397152,0
2016-12-27,16.12,16.41,15.875,15.92,237081,0
2016-12-28,16,16.05,15.45,15.54,249897,0
2016-12-29,15.57,15.809,15.29,15.52,278680,0
2016-12-30,15.45,15.8,15.09,15.09,476224,0
2017-01-03,15.36,15.76,15.16,15.73,400056,0
2017-01-04,15.8,16.99,15.75,16.97,522703,0
2017-01-05,16.9,17.09,16.27,16.63,369217,0
2017-01-06,16.76,17.59,16.51,16.71,606736,0
2017-01-09,16.82,17.1,16.47,16.77,443731,0
2017-01-10,16.84,16.89,16.25,16.55,401919,0
2017-01-11,16.58,16.7099,15.32,15.605,551570,0
2017-01-12,15.47,15.6799,14.68,14.78,820288,0
2017-01-13,14.81,15.63,14.81,14.93,444475,0
2017-01-17,14.79,14.99,14.16,14.19,394321,0
2017-01-18,14.33,14.41,13.815,14.16,477339,0
2017-01-19,14.17,14.26,13.8099,13.85,285813,0
2017-01-20,14,14.12,13.51,13.58,381660,0
2017-01-23,13.62,13.84,13.52,13.66,321776,0
2017-01-24,13.68,13.72,13.06,13.47,336361,0
2017-01-25,13.58,13.685,13.34,13.55,269869,0
2017-01-26,13.56,13.99,13.56,13.64,156666,0
2017-01-27,13.61,13.8,13.38,13.57,200074,0
2017-01-30,13.43,13.43,12.8,13.33,238556,0
2017-01-31,13.2,14.605,13.01,14.44,798261,0
2017-02-01,14.44,14.62,13.58,13.75,376072,0
2017-02-02,13.64,13.929,13.52,13.91,207900,0
2017-02-03,14.09,14.21,13.75,14.15,206468,0
2017-02-06,14.11,14.61,14.05,14.54,350327,0
2017-02-07,14.57,14.66,13.8549,14.05,195026,0
2017-02-08,14.03,14.25,13.58,13.73,421544,0
2017-02-09,13.79,14.0275,13.5,13.65,360082,0
2017-02-10,13.68,13.81,13.53,13.62,275939,0
2017-02-13,13.5,13.63,13.19,13.27,673297,0
2017-02-14,13.2,13.73,13.19,13.63,568427,0
2017-02-15,13.56,13.6,13.34,13.49,405791,0
2017-02-16,13.5,13.53,13,13.3,568823,0
2017-02-17,13.25,13.43,13.12,13.27,434461,0
2017-02-21,13.3,13.4,12.89,13.05,400601,0
2017-02-22,13,13.06,12.675,12.75,353090,0
2017-02-23,12.75,13.22,12.66,12.9,308638,0
2017-02-24,12.77,12.9648,12.65,12.81,142883,0
2017-02-27,12.8,13.53,12.8,13.51,270185,0
2017-02-28,13.45,13.56,12.91,13.05,582162,0
2017-03-01,13.36,14.78,10.425,14.6,2659328,0
2017-03-02,14.63,16.9,14.61,15.12,1528396,0
2017-03-03,15.14,15.43,14.14,14.32,561109,0
2017-03-06,14.27,14.589,13.65,13.71,569444,0
2017-03-07,13.79,13.9482,13.42,13.68,486874,0
2017-03-08,13.76,14.67,13.76,14.16,450078,0
2017-03-09,14.2,14.75,14.02,14.3,299990,0
2017-03-10,14.46,14.6,14.025,14.51,269251,0
2017-03-13,14.5164,15.02,14.4,14.99,412645,0
2017-03-14,14.94,15.05,14.6,14.77,349089,0
2017-03-15,14.88,15.5,14.8,15.42,328246,0
2017-03-16,15.4,15.82,15.22,15.75,403814,0
2017-03-17,15.72,15.94,15.02,15.16,543218,0
2017-03-20,15.15,15.34,14.71,14.86,352025,0
2017-03-21,15,15.2355,14.05,14.15,979533,0
2017-03-22,14.15,14.439,13.64,14.41,1482453,0
2017-03-23,14.34,15.01,14.2,14.8,437589,0
2017-03-24,14.89,14.93,14.49,14.76,210561,0
2017-03-27,14.57,16.27,14.54,16.2,749408,0
2017-03-28,16.27,16.58,15.62,16.07,565012,0
2017-03-29,16.1,16.69,15.9025,16.44,399098,0
2017-03-30,16.47,16.5,15.65,16.26,576349,0
2017-03-31,16.2,16.68,15.81,16.25,488510,0
2017-04-03,16.28,17.0768,16.265,16.54,924242,0
2017-04-04,16.49,16.94,14.94,15.24,850268,0
2017-04-05,15.22,15.22,14.0632,14.53,1043272,0
2017-04-06,14.53,15.349,14.31,14.68,837309,0
2017-04-07,14.56,14.61,13.88,14.13,653976,0
2017-04-10,14.3,14.61,13.8704,14.38,545590,0
2017-04-11,14.35,14.64,13.89,13.97,465652,0
2017-04-12,13.95,14.185,13.62,13.82,614574,0
2017-04-13,13.75,14.04,13.7,13.78,188091,0
2017-04-17,13.81,13.865,13.25,13.45,371361,0
2017-04-18,13.45,13.48,13.1,13.39,309387,0
2017-04-19,13.41,13.735,13.27,13.65,426186,0
2017-04-20,13.67,13.83,12.77,12.81,856216,0
2017-04-21,12.86,13.08,12.11,12.41,810290,0
2017-04-24,12.56,12.79,12.31,12.46,429907,0
2017-04-25,12.54,12.72,12.17,12.58,670369,0
2017-04-26,12.6,13.17,12.27,12.97,453115,0
2017-04-27,13,13.55,12.74,13.45,464094,0
2017-04-28,13.48,13.92,13.33,13.82,529187,0
2017-05-01,8.1,11.43,7.85,10.49,14743383,0
2017-05-02,10.13,10.19,9.21,9.445,4578070,0
2017-05-03,9.3,9.87,9.28,9.32,1194120,0
2017-05-04,9.33,9.66,9.0424,9.3,667485,0
2017-05-05,9.28,9.43,9.15,9.35,386102,0
2017-05-08,9.32,9.47,9.14,9.28,425727,0
2017-05-09,9.3,9.3,9.11,9.26,351682,0
2017-05-10,9.28,10.655,9.14,10.52,1911117,0
2017-05-11,10.41,11.2499,10.27,10.72,1002718,0
2017-05-12,10.74,11.58,10.66,11.26,811617,0
2017-05-15,11.24,11.5,10.75,11.16,395340,0
2017-05-16,11.18,11.7199,11.15,11.44,514392,0
2017-05-17,11.32,11.4299,10.67,10.74,329483,0
2017-05-18,10.79,11.05,10.56,10.72,572096,0
2017-05-19,10.71,10.99,10.6101,10.69,273854,0
2017-05-22,10.71,10.885,10.41,10.6,249154,0
2017-05-23,10.6,10.7561,10.465,10.6,274225,0
2017-05-24,10.58,10.6,10.22,10.26,445471,0
2017-05-25,10.3,10.7614,10.16,10.49,656298,0
2017-05-26,10.47,10.7049,10.07,10.16,409872,0
2017-05-30,10.13,10.4,9.9899,10.22,429719,0
2017-05-31,10.29,10.32,9.9,10.25,419417,0
2017-06-01,10.25,10.89,10.25,10.65,338274,0
2017-06-02,10.66,10.88,10.46,10.47,343372,0
2017-06-05,10.49,10.52,9.79,9.94,424340,0
2017-06-06,9.86,9.97,9.69,9.78,327687,0
2017-06-07,9.82,9.8899,9.41,9.72,449471,0
2017-06-08,9.68,9.75,9.52,9.53,313135,0
2017-06-09,9.6,9.85,9.35,9.64,603393,0
2017-06-12,9.64,10.28,9.41,9.81,840131,0
2017-06-13,9.89,10.18,9.62,10.13,472754,0
2017-06-14,10.22,10.82,10.11,10.78,470369,0
2017-06-15,10.64,10.88,10.24,10.5,546485,0
2017-06-16,10.39,10.85,10.231,10.85,1028128,0
2017-06-19,10.95,11.26,10.67,11.03,260723,0
2017-06-20,11.08,11.58,11.05,11.15,344848,0
2017-06-21,11.15,11.5701,10.99,11.55,344446,0
2017-06-22,11.62,12.0097,11.47,11.51,330199,0
2017-06-23,11.47,12.18,11.47,12.15,1668516,0
2017-06-26,12.18,13,11.82,12.78,565280,0
2017-06-27,12.78,13.07,12.26,12.45,586953,0
2017-06-28,12.57,12.7,12.29,12.6,367681,0
2017-06-29,12.61,12.7,12.29,12.68,371065,0
2017-06-30,12.67,12.67,12.23,12.42,366277,0
2017-07-03,12.42,12.795,12.42,12.67,201448,0
2017-07-05,12.67,12.88,12.58,12.82,352836,0
2017-07-06,12.76,12.93,11.99,12.01,421824,0
2017-07-07,12.04,12.27,12.03,12.25,210161,0
2017-07-10,12.28,12.31,11.8193,11.85,186131,0
2017-07-11,11.87,12,11.76,11.87,184661,0
2017-07-12,11.92,12.01,11.74,11.85,313572,0
2017-07-13,11.82,12.09,11.71,12,338235,0
2017-07-14,12,12.36,11.83,11.93,216157,0
2017-07-17,11.91,12.71,11.86,12.4,316802,0
2017-07-18,12.33,12.4,11.73,12.29,353471,0
2017-07-19,12.38,12.66,12.31,12.43,212986,0
2017-07-20,12.42,12.91,12.42,12.87,190800,0
2017-07-21,13,13.27,12.53,12.58,282045,0
2017-07-24,12.56,12.7892,12.32,12.53,221797,0
2017-07-25,12.64,12.72,12.3,12.35,236429,0
2017-07-26,12.34,12.5284,12.13,12.32,210359,0
2017-07-27,12.35,12.35,11.54,11.66,303367,0
2017-07-28,11.65,12.02,11.55,11.72,237742,0
2017-07-31,11.74,11.97,11.44,11.57,231727,0
2017-08-01,11.64,11.6775,11.19,11.25,178582,0
2017-08-02,11.24,11.35,10.68,11.21,207714,0
2017-08-03,11.24,11.55,10.87,10.98,157912,0
2017-08-04,10.95,11.47,10.83,11.36,230899,0
2017-08-07,11.38,11.44,10.95,10.98,198798,0
2017-08-08,10.99,11.28,10.72,10.79,275024,0
2017-08-09,10.67,11.43,10.25,11.411,352281,0
2017-08-10,11.47,11.57,10.67,10.77,264854,0
2017-08-11,10.87,11.05,10.65,11.01,225935,0
2017-08-14,11.16,11.67,10.755,11.62,304017,0
2017-08-15,11.72,11.9501,11.37,11.61,324200,0
2017-08-16,11.64,12.25,11.51,11.59,379271,0
2017-08-17,11.59,11.985,10.841,11.42,351528,0
2017-08-18,11.28,11.47,10.99,11.11,259170,0
2017-08-21,11.08,11.269,10.82,10.93,216083,0
2017-08-22,10.96,11.37,10.85,11.27,171095,0
2017-08-23,15.04,15.6899,13.82,14.39,7328090,0
2017-08-24,14.89,15.91,14.55,15.9,1854607,0
2017-08-25,15.9,16.68,15.07,15.27,1128796,0
2017-08-28,15.47,15.82,15.085,15.7,414570,0
2017-08-29,15.55,16.03,15.27,15.9,362558,0
2017-08-30,17.13,18.74,16.45,18.29,1871924,0
2017-08-31,18.33,18.63,17.49,18.45,813154,0
2017-09-01,18.4,18.73,17.9,18.67,373709,0
2017-09-05,18.61,19.26,18.38,19.18,547728,0
2017-09-06,19.21,19.42,18.8,18.97,442529,0
2017-09-07,20,22.665,19.83,22.1,2493340,0
2017-09-08,22.44,22.5,21.09,21.39,828591,0
2017-09-11,21.66,21.7,20.36,20.9,729306,0
2017-09-12,21.01,21.13,20.33,20.56,712516,0
2017-09-13,20.56,20.91,20.28,20.46,500722,0
2017-09-14,20.25,20.39,19.16,19.5,574783,0
2017-09-15,19.91,19.91,19.14,19.74,983112,0
2017-09-18,19.8,20.579,19.74,20.2,503454,0
2017-09-19,20.21,20.65,19.86,20.19,320155,0
2017-09-20,20.21,20.45,19.71,19.95,392566,0
2017-09-21,20.04,20.08,19.21,19.25,519291,0
2017-09-22,19.21,19.47,18.95,19.29,569858,0
2017-09-25,19.33,20,19.33,19.8,374398,0
2017-09-26,19.88,20,19.07,19.22,443766,0
2017-09-27,18.08,18.1567,16.3501,16.66,2629326,0
2017-09-28,15.11,15.51,14.8,15.45,8898229,0
2017-09-29,15.5,15.86,15.3125,15.78,1439525,0
2017-10-02,15.68,15.79,15.07,15.51,1638660,0
2017-10-03,15.75,16.1,15.56,15.92,1009289,0
2017-10-04,15.98,16.95,15.9,16.66,1457516,0
2017-10-05,16.67,17.19,16.43,16.79,942185,0
2017-10-06,16.77,17.04,16.33,16.49,1305755,0
2017-10-09,16.48,16.85,16.21,16.38,811581,0
2017-10-10,16.55,16.65,16.0504,16.28,775680,0
2017-10-11,16.33,16.3893,15.85,16.09,762797,0
2017-10-12,16.03,16.39,15.9,16.38,766679,0
2017-10-13,16.32,16.32,15.8,16.09,547969,0
2017-10-16,16.04,16.43,15.75,15.9,396412,0
2017-10-17,15.9,16.13,15.71,15.96,453129,0
2017-10-18,16.01,16.14,15.62,15.99,543821,0
2017-10-19,15.98,16.12,15.67,16.09,365909,0
2017-10-20,16.14,16.178,15.82,16.08,451124,0
2017-10-23,16.24,16.29,15.8,15.88,539412,0
2017-10-24,15.9,16.03,15.57,15.77,377729,0
2017-10-25,15.71,15.92,15.51,15.87,603577,0
2017-10-26,15.79,16.05,15.27,15.42,560845,0
2017-10-27,15.37,15.62,15.27,15.51,548922,0
2017-10-30,16,16.025,15.33,15.65,711399,0
2017-10-31,15.66,15.8,15.38,15.59,409692,0
2017-11-01,15.69,15.73,14.821,15.07,518076,0
2017-11-02,15.06,15.13,14.64,14.75,411274,0
2017-11-03,14.85,14.92,14.65,14.82,304770,0
2017-11-06,14.79,15.07,14.79,14.83,274342,0
2017-11-07,14.79,15.04,14.6,14.61,280277,0
2017-11-08,14.5,15.14,13.93,14.28,832283,0
2017-11-09,14.2,15.07,14.2,14.94,677340,0
2017-11-10,14.98,15.079,14.47,14.795,281505,0
