Date,Open,High,Low,Close,Volume,OpenInt
2013-11-07,12.26,12.9,12.01,12.9,2569711,0
2013-11-08,12.6,13.47,12.49,13.04,208500,0
2013-11-11,13,13.63,12.95,13.26,67700,0
2013-11-12,13.29,13.4,12.65,12.72,266500,0
2013-11-13,13.19,13.79,12.28,13.05,132200,0
2013-11-14,13.74,13.74,13.12,13.42,159317,0
2013-11-15,13.7,13.7,13.43,13.56,17700,0
2013-11-18,13.6,13.66,13.27,13.54,91700,0
2013-11-19,13.5,13.6,13.23,13.52,49400,0
2013-11-20,13.4,13.64,13.4,13.64,14337,0
2013-11-21,13.67,14.46,13.66,14.15,155000,0
2013-11-22,14.2,14.2,13.59,13.91,19500,0
2013-11-25,13.8,14.24,13.72,14.04,30900,0
2013-11-26,14.04,15.03,13.99,14.72,95200,0
2013-11-27,15.31,16.03,14.81,15.49,265064,0
2013-11-29,15.88,15.985,15.01,15.4,35250,0
2013-12-02,15.43,15.97,14.67,15.18,125500,0
2013-12-03,15.25,16.21,14.94,15.36,100400,0
2013-12-04,15.36,16,15.36,15.8,182300,0
2013-12-05,15.93,16.78,15.16,16.38,265700,0
2013-12-06,16.4,17.5,16.2,16.95,138900,0
2013-12-09,17.34,17.58,16.65,17.23,110600,0
2013-12-10,17.24,17.48,16.74,17.17,77100,0
2013-12-11,16.73,17.24,16.37,16.48,79000,0
2013-12-12,16.56,16.92,16.35,16.5,54200,0
2013-12-13,16.58,17.31,16.58,16.61,111500,0
2013-12-16,16.9,17.3,16.36,17.08,83300,0
2013-12-17,17.3,17.3,16.73,17.18,99900,0
2013-12-18,17.31,17.53,16.545,17.3,292456,0
2013-12-19,17.57,18.4,17.5,17.98,198600,0
2013-12-20,18.39,18.45,17.75,18.23,1618200,0
2013-12-23,18.52,18.85,17.85,18.08,111200,0
2013-12-24,18.43,18.43,17.81,18.09,27937,0
2013-12-26,18.15,18.27,18,18.14,41300,0
2013-12-27,18.11,18.43,18,18.1,30248,0
2013-12-30,18.16,18.16,17.6,17.68,130241,0
2013-12-31,17.6,17.85,17.6,17.79,66000,0
2014-01-02,18.06,18.06,17.31,17.6,56025,0
2014-01-03,18,18.05,17.6,17.91,105213,0
2014-01-06,18.04,18.1,17.41,17.52,57200,0
2014-01-07,17.62,17.81,17.41,17.53,46900,0
2014-01-08,17.5,17.92,17.5,17.72,106000,0
2014-01-09,17.58,17.84,17.5,17.68,74900,0
2014-01-10,17.69,17.95,17.69,17.81,62800,0
2014-01-13,17.8,17.89,17.7,17.83,115900,0
2014-01-14,17.8,17.88,17.59,17.67,76500,0
2014-01-15,17.68,17.95,17.59,17.79,32998,0
2014-01-16,17.75,17.88,17.53,17.79,32300,0
2014-01-17,17.71,19.27,17.71,18.91,159200,0
2014-01-21,19.5,20.75,17.76,18.01,208000,0
2014-01-22,17.88,18.629,17.8,18.2,60485,0
2014-01-23,18.03,18.3,17.82,18.11,41062,0
2014-01-24,18.42,18.42,17.25,17.45,78900,0
2014-01-27,17.42,17.44,16.484,17.02,85757,0
2014-01-28,17.02,17.5,16.94,17.12,46400,0
2014-01-29,17.16,17.33,16.87,16.95,50000,0
2014-01-30,17.04,17.91,17,17.12,38357,0
2014-01-31,16.89,17.7,16.5,17.42,132100,0
2014-02-03,17.43,18.15,16.35,17.09,92482,0
2014-02-04,17.15,17.585,16.771,17,50582,0
2014-02-05,17.24,17.279,16.56,16.68,36594,0
2014-02-06,16.62,16.71,16.38,16.46,35181,0
2014-02-07,16.5,16.832,16.21,16.52,59224,0
2014-02-10,16.44,16.494,15.76,16.17,55472,0
2014-02-11,16.56,17.2,16.18,16.77,66550,0
2014-02-12,16.84,16.904,16.29,16.43,16617,0
2014-02-13,16.38,17.12,16.27,17,23476,0
2014-02-14,17.01,17.02,16.58,16.58,12939,0
2014-02-18,16.816,16.89,15.79,15.9,62430,0
2014-02-19,15.79,16.1,15.76,15.97,31217,0
2014-02-20,15.91,16.97,15.87,16.77,32927,0
2014-02-21,16.86,16.89,16.04,16.16,30792,0
2014-02-24,16.16,16.32,15.82,16.13,21800,0
2014-02-25,16.17,16.3,16.01,16.14,44071,0
2014-02-26,16.17,16.984,16.17,16.5,90821,0
2014-02-27,16.5,17.06,16.5,16.69,204584,0
2014-02-28,16.74,17.2,16.69,17,56844,0
2014-03-03,16.89,17.09,16.51,16.75,35486,0
2014-03-04,16.94,17.19,16.76,16.91,81422,0
2014-03-05,17,17.07,16.581,16.61,53846,0
2014-03-06,16.99,16.99,16.33,16.56,51148,0
2014-03-07,16.47,16.7,16,16.46,237864,0
2014-03-10,16.41,16.86,16.32,16.66,177002,0
2014-03-11,16.73,17.31,16.26,16.74,189556,0
2014-03-12,16.72,16.74,16.22,16.65,113358,0
2014-03-13,16.77,16.96,16.45,16.76,94513,0
2014-03-14,16.63,17.15,16.21,16.41,163195,0
2014-03-17,16.258,17.5,16.258,17.29,90828,0
2014-03-18,17.37,17.6,16.958,17.38,59194,0
2014-03-19,17.31,18.25,17.31,17.95,186573,0
2014-03-20,18.05,18.19,17.82,17.96,61817,0
2014-03-21,18.04,18.2,17.77,17.84,190226,0
2014-03-24,17.092,17.85,17.092,17.49,35516,0
2014-03-25,17.6,17.79,16.97,17.15,65977,0
2014-03-26,17.21,17.49,16.61,16.73,116600,0
2014-03-27,16.64,17.44,16.57,17.2,96854,0
2014-03-28,16.84,18.15,16.84,18.09,78261,0
2014-03-31,17.98,18.12,17,17.25,165204,0
2014-04-01,17.61,17.61,16.37,16.73,185282,0
2014-04-02,16.69,17.86,16.35,17.49,79677,0
2014-04-03,17.8,17.81,16.42,16.86,108326,0
2014-04-04,16.9,17.33,16.76,17.19,147022,0
2014-04-07,17.24,17.3,16.8,16.85,66782,0
2014-04-08,17.19,17.44,16.85,16.98,55157,0
2014-04-09,17.24,17.37,16.5,17.15,65742,0
2014-04-10,16.85,17.16,16.41,16.73,67460,0
2014-04-11,16.99,17.09,16.47,16.5,78959,0
2014-04-14,16.74,16.87,16.21,16.53,93023,0
2014-04-15,16.78,16.78,16.323,16.39,40102,0
2014-04-16,16.54,16.73,15.92,16.1,58305,0
2014-04-17,16,16.21,15.71,15.95,44205,0
2014-04-21,15.75,15.94,15.5,15.76,87842,0
2014-04-22,15.53,16.17,15.53,15.83,98325,0
2014-04-23,15.7,15.86,15.51,15.62,35301,0
2014-04-24,15.75,15.88,15.25,15.32,111516,0
2014-04-25,15.25,15.468,14.77,14.99,189810,0
2014-04-28,15.02,15.82,14.21,14.46,106748,0
2014-04-29,14.55,14.67,14.38,14.47,60155,0
2014-04-30,14.46,15.04,14.25,14.72,50215,0
2014-05-01,14.77,15.26,14.49,14.97,64736,0
2014-05-02,14.92,15.5,14.73,14.75,50653,0
2014-05-05,14.7,15.14,14.5,14.69,43452,0
2014-05-06,14.59,14.93,13.95,14.06,87233,0
2014-05-07,14.12,14.75,14.07,14.49,50034,0
2014-05-08,14.4,14.74,13.8,13.99,67064,0
2014-05-09,13.92,14.77,13.81,14.59,139189,0
2014-05-12,14.77,15.52,14.545,15.28,60412,0
2014-05-13,15.23,15.98,15.12,15.33,71351,0
2014-05-14,15.38,15.41,14.53,15.03,60156,0
2014-05-15,15.6,16.12,15.1,15.98,141833,0
2014-05-16,16.1,17.045,16.1,16.78,64897,0
2014-05-19,16.75,16.79,16.28,16.59,64270,0
2014-05-20,19.3,19.3,15.75,15.96,91914,0
2014-05-21,15.97,16.02,15.4,15.76,33887,0
2014-05-22,15.94,16.29,15.79,15.99,46501,0
2014-05-23,16.05,16.05,15.68,16.01,120199,0
2014-05-27,16.1,16.36,15.82,16,47989,0
2014-05-28,15.95,16.2,15.76,15.97,100110,0
2014-05-29,16,16.04,15.76,15.98,22773,0
2014-05-30,16.05,16.11,15.8,15.96,26250,0
2014-06-02,15.75,15.87,15.61,15.76,69084,0
2014-06-03,15.77,16.15,15.77,15.94,38880,0
2014-06-04,15.97,16.75,15.85,16.46,60849,0
2014-06-05,16.67,16.93,16.4,16.9,35984,0
2014-06-06,17.01,18.15,17.002,17.96,180749,0
2014-06-09,17.88,18.82,17.782,18.82,70588,0
2014-06-10,18.27,19.23,18.27,18.97,131800,0
2014-06-11,18.95,18.95,18.02,18.3,72307,0
2014-06-12,18.37,18.37,17.523,18.08,86643,0
2014-06-13,17.81,18.27,17.55,17.64,31796,0
2014-06-16,17.59,18.48,17.59,18.24,158503,0
2014-06-17,18.27,18.74,17.7,18.36,86186,0
2014-06-18,18.31,18.9,18.06,18.76,132831,0
2014-06-19,18.77,18.81,18.39,18.64,180984,0
2014-06-20,18.77,18.99,18.02,18.32,303153,0
2014-06-23,18.17,18.62,18.15,18.44,95584,0
2014-06-24,18.33,19.05,18.1,18.44,160497,0
2014-06-25,18.46,18.881,18.13,18.72,96095,0
2014-06-26,18.76,18.76,18.1,18.39,126042,0
2014-06-27,18.34,18.89,18.1,18.685,717663,0
2014-06-30,18.75,18.839,18.17,18.25,145699,0
2014-07-01,18.27,18.81,18.2,18.7,121210,0
2014-07-02,18.65,19.66,18.6,19.4,130700,0
2014-07-03,19.4,20.83,19.4,20.08,118221,0
2014-07-07,20.05,20.3,19.02,19.29,196086,0
2014-07-08,20.74,20.74,18.74,19.01,99675,0
2014-07-09,18.88,19.04,18.5,18.59,249833,0
2014-07-10,18.4,19.1,17.85,19.01,207821,0
2014-07-11,18.9,19.54,18.822,19.41,98282,0
2014-07-14,19.8,21.573,19.75,21.2,372706,0
2014-07-15,21.43,22.21,20.87,20.94,221781,0
2014-07-16,20.96,21.45,20.345,20.48,193384,0
2014-07-17,20.4,20.4,19.8,19.86,117004,0
2014-07-18,19.77,20.27,19.25,20.12,181714,0
2014-07-21,20.11,20.55,19.95,20.04,35925,0
2014-07-22,20.08,20.26,19.91,20.09,33209,0
2014-07-23,20.1,20.11,19.61,20.02,109856,0
2014-07-24,20.09,20.09,19.15,19.33,118133,0
2014-07-25,19.11,19.29,18.84,18.91,93317,0
2014-07-28,18.97,19.45,18.56,18.81,82980,0
2014-07-29,18.88,19.23,18.59,18.77,55840,0
2014-07-30,18.88,19.17,18.51,18.78,49541,0
2014-07-31,18.57,18.74,18.01,18.19,111604,0
2014-08-01,18.41,18.91,18.02,18.81,92956,0
2014-08-04,18.82,19.14,18.64,18.95,53644,0
2014-08-05,18.91,18.91,18.55,18.72,93752,0
2014-08-06,18.57,19.03,18.5,18.58,126990,0
2014-08-07,18.63,18.836,18.26,18.55,133859,0
2014-08-08,18.56,19.06,18.55,18.9,62021,0
2014-08-11,19.04,19.63,18.9,19.31,112695,0
2014-08-12,20.32,21.092,18.93,19,401998,0
2014-08-13,18.99,19.65,18.33,18.97,202284,0
2014-08-14,18.91,19.3,18.56,19.05,138358,0
2014-08-15,19.21,19.3,18.61,19.19,186816,0
2014-08-18,19.34,19.98,19.215,19.57,103400,0
2014-08-19,19.68,20.12,19.34,19.87,110718,0
2014-08-20,19.91,20.01,19.5,19.93,61915,0
2014-08-21,20.04,20.08,19.75,19.96,72485,0
2014-08-22,19.92,20.05,19.75,19.98,74186,0
2014-08-25,20.12,20.27,19.9,19.92,60501,0
2014-08-26,20,20.08,19.39,19.66,73324,0
2014-08-27,19.79,19.95,19.33,19.44,68521,0
2014-08-28,19.97,19.97,19.13,19.15,49817,0
2014-08-29,19.15,19.712,18.92,19.12,68204,0
2014-09-02,19.15,19.31,18.73,19.19,68081,0
2014-09-03,19.33,19.56,18.85,18.92,56415,0
2014-09-04,19,19.19,18.79,18.89,44291,0
2014-09-05,18.85,19.17,18.82,19.1,45741,0
2014-09-08,19.15,19.93,19.15,19.79,92437,0
2014-09-09,19.89,19.89,19.05,19.15,62568,0
2014-09-10,19.06,19.71,19.06,19.22,29041,0
2014-09-11,19.08,19.61,19.05,19.57,78190,0
2014-09-12,19.6,19.735,18.93,19.3,50331,0
2014-09-15,19.05,19.39,18.78,18.99,30871,0
2014-09-16,18.98,19.407,18.98,19.13,31046,0
2014-09-17,19.19,19.75,19.19,19.64,66123,0
2014-09-18,19.65,19.9,19.57,19.81,59794,0
2014-09-19,19.87,19.975,19.13,19.28,120877,0
2014-09-22,19.25,19.39,18.83,19.31,54041,0
2014-09-23,19.16,19.44,19.04,19.07,40854,0
2014-09-24,19,19.24,18.74,18.9,53525,0
2014-09-25,18.92,18.92,18.35,18.49,53713,0
2014-09-26,18.52,19.32,18.52,19.04,44141,0
2014-09-29,18.76,19.18,18.75,19.08,55582,0
2014-09-30,19.14,19.14,18.35,18.36,62718,0
2014-10-01,18.43,19.338,17.07,18.04,157541,0
2014-10-02,17.782,18.69,17.782,18.13,55845,0
2014-10-03,18.38,18.944,17.716,18.59,49757,0
2014-10-06,18.02,18.74,18.018,18.37,167757,0
2014-10-07,18.2,18.39,18,18.13,57199,0
2014-10-08,18.03,18.6,17.76,18.57,54176,0
2014-10-09,18.61,18.736,18.21,18.45,91001,0
2014-10-10,18.32,18.57,17.29,17.3,93775,0
2014-10-13,17.53,17.72,17.15,17.24,52146,0
2014-10-14,17.4,18.34,17.08,17.75,50398,0
2014-10-15,17.15,18.39,17.1,18.31,67766,0
2014-10-16,18.65,19.2,17.487,18.62,52805,0
2014-10-17,18.76,19.25,18.37,19.11,113484,0
2014-10-20,18.95,19.3,18.83,19.03,67305,0
2014-10-21,19.22,19.22,19,19.12,49744,0
2014-10-22,19.12,19.12,18.77,18.78,27081,0
2014-10-23,19.02,19.1,18.57,18.93,35045,0
2014-10-24,18.99,18.99,18.26,18.48,38050,0
2014-10-27,18.47,18.89,18.29,18.61,22996,0
2014-10-28,18.76,19.02,18.64,19.02,41930,0
2014-10-29,18.93,19.175,18.71,19.02,31301,0
2014-10-30,19,19.38,18.84,19.28,190357,0
2014-10-31,19.72,19.72,19.345,19.42,82891,0
2014-11-03,19.5,19.6,19.38,19.5,115450,0
2014-11-04,19.46,19.63,18.42,19.45,225479,0
2014-11-05,19.5,19.51,19.26,19.28,73884,0
2014-11-06,19.2,19.28,18.34,19.24,102066,0
2014-11-07,19.11,19.5,18.93,19.45,33864,0
2014-11-10,19.43,19.66,19.4,19.61,77100,0
2014-11-11,18.25,19.38,17.9,18.09,430066,0
2014-11-12,17.8,18.74,17.363,18.54,76308,0
2014-11-13,17.86,18.645,17.86,18.16,55984,0
2014-11-14,18.35,18.362,17.92,18.08,126126,0
2014-11-17,17.67,17.82,16.51,16.55,582671,0
2014-11-18,16.58,16.85,15.79,16.01,2107680,0
2014-11-19,15.85,16.73,15.78,15.95,202925,0
2014-11-20,15.92,16.19,15.84,16.01,225916,0
2014-11-21,16.57,16.57,16.082,16.23,191586,0
2014-11-24,16.36,16.46,16.28,16.35,281894,0
2014-11-25,16.4,16.51,16.21,16.46,192471,0
2014-11-26,16.44,16.74,16.34,16.5,102953,0
2014-11-28,16.48,16.58,15.88,15.98,103376,0
2014-12-01,15.95,15.98,14.71,14.75,179952,0
2014-12-02,14.55,15.14,14.475,14.87,273902,0
2014-12-03,14.92,15.952,14.61,14.73,321050,0
2014-12-04,14.6,14.73,14.21,14.29,179239,0
2014-12-05,14.28,14.84,14.28,14.82,515911,0
2014-12-08,14.8,14.96,14.65,14.65,143520,0
2014-12-09,14.58,15.61,14.58,15.37,161589,0
2014-12-10,15.3,15.68,14.61,14.8,152086,0
2014-12-11,14.86,15.13,14.35,14.39,242203,0
2014-12-12,14.26,14.375,13.5,13.9,266951,0
2014-12-15,14.16,14.21,13.8,13.88,120287,0
2014-12-16,13.78,14.26,13.78,13.91,199489,0
2014-12-17,13.96,14.55,13.82,14.45,101423,0
2014-12-18,14.7,15.075,14.5,14.71,89548,0
2014-12-19,14.71,15,14.41,14.94,156696,0
2014-12-22,14.93,15.5,14.79,15.07,109846,0
2014-12-23,15.18,15.29,14.43,14.95,70384,0
2014-12-24,15.29,15.29,14.62,14.75,27045,0
2014-12-26,14.75,15,14.55,14.72,45688,0
2014-12-29,14.75,15.175,14.63,15.11,137786,0
2014-12-30,15.01,15.25,14.9,15.1,88101,0
2014-12-31,15.2,15.267,14.86,14.92,85526,0
2015-01-02,15.08,15.538,14.3,14.67,65503,0
2015-01-05,15.11,15.53,14.71,14.9,123505,0
2015-01-06,14.93,15.02,14.04,14.61,131041,0
2015-01-07,14.62,15.31,14.34,14.35,226010,0
2015-01-08,13.96,14.395,13.96,14.23,352708,0
2015-01-09,14.18,14.55,14.06,14.25,97681,0
2015-01-12,14.17,14.38,13.79,13.86,296602,0
2015-01-13,14.03,14.43,13,13.3,416856,0
2015-01-14,12.48,13.21,12.21,13.07,466359,0
2015-01-15,13.268,13.268,12.34,12.655,337623,0
2015-01-16,12.61,13.36,12.6,13.31,218536,0
2015-01-20,13.667,13.667,12.91,13.05,177741,0
2015-01-21,12.97,13.95,12.79,13.9,269734,0
2015-01-22,14.046,14.046,12.941,13.28,207801,0
2015-01-23,12.902,13.17,12.31,12.96,233508,0
2015-01-26,12.87,13.85,12.87,13.74,193948,0
2015-01-27,13.6,13.65,13.032,13.32,73606,0
2015-01-28,13.45,13.52,13.02,13.44,149729,0
2015-01-29,13.47,14,13.194,13.99,154408,0
2015-01-30,13.83,14,12.945,13.17,199476,0
2015-02-02,13.16,13.35,12.84,13.34,116652,0
2015-02-03,13.45,13.89,12.928,13.82,156694,0
2015-02-04,13.57,13.958,13.52,13.82,107181,0
2015-02-05,13.78,13.95,13.542,13.81,61464,0
2015-02-06,13.85,14.02,13.805,13.85,172674,0
2015-02-09,13.85,14.05,13.73,13.98,151493,0
2015-02-10,13.82,14.13,13.45,13.54,129773,0
2015-02-11,13.54,13.62,13.23,13.38,54825,0
2015-02-12,13.48,13.74,13.22,13.45,214316,0
2015-02-13,13.49,13.73,13.09,13.38,196216,0
2015-02-17,13.41,13.48,13.09,13.13,119131,0
2015-02-18,13.1,13.44,13.1,13.29,107451,0
2015-02-19,13.29,14.15,13.08,14.02,289192,0
2015-02-20,14.19,14.19,13.62,13.7,90495,0
2015-02-23,13.57,13.87,13.32,13.51,99058,0
2015-02-24,13.64,14.23,13.64,14.06,216936,0
2015-02-25,14.11,14.25,13.81,14.04,108548,0
2015-02-26,13.98,14.14,13.9,14,53013,0
2015-02-27,13.96,14.35,13.95,14.16,152224,0
2015-03-02,14.18,14.29,13.75,14.16,88000,0
2015-03-03,14.08,14.08,13.52,13.64,83000,0
2015-03-04,13.61,13.94,13.35,13.78,113400,0
2015-03-05,13.81,13.99,13.67,13.89,62400,0
2015-03-06,13.84,14,13.62,13.66,68900,0
2015-03-09,13.63,13.73,13.12,13.43,133500,0
2015-03-10,13.54,13.54,13,13,146200,0
2015-03-11,13.01,14,13.01,13.45,196900,0
2015-03-12,13.63,14.72,13.37,14.58,364200,0
2015-03-13,14.5,14.6,14,14.59,210900,0
2015-03-16,14.59,14.88,14.38,14.69,141800,0
2015-03-17,14.7,14.7,14.04,14.39,159500,0
2015-03-18,14.53,14.95,14.13,14.71,214200,0
2015-03-19,14.63,14.87,14.29,14.58,84300,0
2015-03-20,14.6,15.02,14.54,14.89,256800,0
2015-03-23,15.38,15.97,15.29,15.43,346900,0
2015-03-24,15.78,15.78,15.24,15.32,144500,0
2015-03-25,15.41,15.64,15.13,15.2,124900,0
2015-03-26,15.11,15.43,14.97,15.2,186800,0
2015-03-27,15.19,16.06,15.19,16.04,198900,0
2015-03-30,16.16,16.72,16.16,16.69,241500,0
2015-03-31,16.84,16.84,16.3,16.66,218700,0
2015-04-01,16.58,17.04,16.5,17.02,150700,0
2015-04-02,17.09,17.64,16.91,17.6,269500,0
2015-04-06,17.64,17.76,17.36,17.63,283600,0
2015-04-07,17.58,17.74,17.36,17.6,153348,0
2015-04-08,17.59,17.93,17.49,17.61,107500,0
2015-04-09,17.53,17.69,16.9,17.27,149187,0
2015-04-10,17.3,17.57,16.95,17.19,188400,0
2015-04-13,17.24,17.46,16.89,16.97,94300,0
2015-04-14,17.16,17.21,16.72,17.2,93200,0
2015-04-15,17.45,18.05,17.21,17.92,221966,0
2015-04-16,17.97,17.98,17.27,17.3,96208,0
2015-04-17,17.15,17.28,16.98,17.23,118700,0
2015-04-20,17.28,17.77,17.256,17.59,150371,0
2015-04-21,17.63,17.75,17.36,17.54,126429,0
2015-04-22,17.48,17.7,17.33,17.57,157352,0
2015-04-23,17.29,17.52,16.88,17.09,206600,0
2015-04-24,17.17,17.46,17.02,17.42,113800,0
2015-04-27,17.52,17.73,16.77,17.1,169600,0
2015-04-28,16.76,17.41,16.76,17.24,69300,0
2015-04-29,17.06,17.2,16.76,16.96,72700,0
2015-04-30,16.61,16.9,16.43,16.47,91400,0
2015-05-01,16.51,16.85,16.27,16.78,109200,0
2015-05-04,16.72,16.97,16.47,16.74,88400,0
2015-05-05,16.73,16.98,16.68,16.88,99400,0
2015-05-06,16.99,16.99,16.64,16.89,125864,0
2015-05-07,16.91,18,16.91,17.2,274935,0
2015-05-08,17.83,17.83,17.08,17.29,242200,0
2015-05-11,17.35,17.88,17.22,17.7,295000,0
2015-05-12,17.44,18.05,17.26,17.96,329026,0
2015-05-13,18.07,18.34,17.73,17.92,141200,0
2015-05-14,18,18.05,17.66,17.75,72900,0
2015-05-15,17.78,17.78,17.51,17.75,84322,0
2015-05-18,17.77,17.82,17.4,17.76,99396,0
2015-05-19,17.85,17.98,17.5,17.69,97100,0
2015-05-20,17.69,18,17.4,17.95,83100,0
2015-05-21,17.88,18.08,17.88,18,84200,0
2015-05-22,17.94,18,17.82,17.86,44600,0
2015-05-26,17.86,18.61,17.52,18.36,148335,0
2015-05-27,18.44,18.93,18.06,18.58,269600,0
2015-05-28,18.53,19.13,18.43,18.7,192823,0
2015-05-29,18.62,18.95,18.42,18.85,127300,0
2015-06-01,19.05,19.09,18.37,18.55,127500,0
2015-06-02,18.34,18.76,18.33,18.59,128347,0
2015-06-03,18.46,18.82,18.46,18.56,142800,0
2015-06-04,18.51,18.51,17.94,18.26,264600,0
2015-06-05,18.14,18.62,18.1,18.51,138200,0
2015-06-08,18.59,18.59,17.51,17.88,334300,0
2015-06-09,17.9,18,17.67,17.86,137500,0
2015-06-10,17.96,18.07,17.72,17.83,162177,0
2015-06-11,17.92,18.44,17.91,18.37,128237,0
2015-06-12,18.3,18.61,18.27,18.52,45700,0
2015-06-15,18.46,18.9,18.26,18.64,174200,0
2015-06-16,18.6,18.68,18.41,18.51,224300,0
2015-06-17,18.6,18.67,18.11,18.52,296700,0
2015-06-18,18.62,18.97,18.46,18.88,111700,0
2015-06-19,18.88,19.63,18.87,19.14,393700,0
2015-06-22,19.32,19.45,18.96,19.1,117300,0
2015-06-23,19.18,19.49,19.04,19.47,184320,0
2015-06-24,19.5,20.1,19.47,19.86,413400,0
2015-06-25,20,20.1,19.71,19.77,136500,0
2015-06-26,19.77,19.96,19.67,19.92,294600,0
2015-06-29,19.74,19.86,18.93,19.2,189200,0
2015-06-30,19.5,19.96,19.33,19.78,131947,0
2015-07-01,19.93,19.97,19.02,19.36,171200,0
2015-07-02,19.39,19.67,18.51,18.81,172600,0
2015-07-06,18.69,19.05,18.3,18.95,219000,0
2015-07-07,18.62,18.87,17.97,18.79,155200,0
2015-07-08,18.57,18.8,18.42,18.55,84100,0
2015-07-09,18.85,18.91,18.62,18.78,163400,0
2015-07-10,18.88,19.09,18.78,19.03,85900,0
2015-07-13,19.05,19.99,19,19.66,177600,0
2015-07-14,19.72,19.72,19.25,19.45,96173,0
2015-07-15,19.42,19.42,18.641,18.86,177748,0
2015-07-16,19.03,19.05,18.67,18.88,62600,0
2015-07-17,18.62,18.8,18.15,18.54,149600,0
2015-07-20,18.48,18.9,17.85,18.82,319200,0
2015-07-21,18.85,18.98,18.49,18.8,81900,0
2015-07-22,18.89,19.66,18.81,19.48,186100,0
2015-07-23,19.58,19.91,18.75,18.97,102800,0
2015-07-24,19.03,19.03,18.4,18.47,148400,0
2015-07-27,18.65,18.9,18.14,18.64,166500,0
2015-07-28,18.66,19.05,18.12,18.54,188200,0
2015-07-29,18.57,19.3,18.4,19.27,149900,0
2015-07-30,19.18,19.37,19,19.29,76700,0
2015-07-31,19.25,19.82,19.25,19.54,113700,0
2015-08-03,19.52,19.52,18.62,19.07,93720,0
2015-08-04,19.07,19.31,18.64,18.82,134600,0
2015-08-05,19.95,23.48,19.94,23.21,1246100,0
2015-08-06,22.68,24.5,22.68,23.9,792556,0
2015-08-07,23.92,24.15,22.74,23.31,410800,0
2015-08-10,23.65,24.05,23.38,23.77,376200,0
2015-08-11,23.7,24.53,23.49,24.42,331270,0
2015-08-12,24.4,24.97,23.93,24.87,350900,0
2015-08-13,25,26,24.5,25.51,471600,0
2015-08-14,25.74,26.53,25.2,26.27,409700,0
2015-08-17,26.28,26.75,25.86,26.17,382700,0
2015-08-18,26.46,26.61,26.15,26.27,269700,0
2015-08-19,26,26.48,25.87,26.26,285400,0
2015-08-20,26.33,26.33,24.57,24.89,387400,0
2015-08-21,24.52,25.36,24.2,24.9,338000,0
2015-08-24,23.52,24.81,23,23.67,401353,0
2015-08-25,24.4,25.19,23.03,23.05,595000,0
2015-08-26,23.75,24.46,23.05,24.22,304500,0
2015-08-27,24.5,24.59,23.52,24.43,281300,0
2015-08-28,24.41,25.06,24.26,24.85,207900,0
2015-08-31,24.78,26.2,24.64,26.04,427600,0
2015-09-01,25.51,25.99,24.58,25.15,443600,0
2015-09-02,25.51,26.55,25.24,26.28,447600,0
2015-09-03,26.49,27.72,26.43,27.05,805400,0
2015-09-04,26.56,27.61,26.5,26.94,396600,0
2015-09-08,27.24,28.74,26.99,28.43,780800,0
2015-09-09,29.63,29.63,27.7,28.01,510600,0
2015-09-10,27.73,27.85,25.852,27.48,557256,0
2015-09-11,27.41,28.49,26.51,28.4,620900,0
2015-09-14,28.45,28.69,27.92,28.47,379800,0
2015-09-15,28.67,29.24,28.65,29.055,573246,0
2015-09-16,29.1,29.74,28.9,29.58,332000,0
2015-09-17,29.6,30.17,29.15,29.57,681300,0
2015-09-18,29.2,29.87,28.87,28.97,426200,0
2015-09-21,29.27,29.73,28,28.3,331300,0
2015-09-22,27.88,28.08,26.92,27.39,435100,0
2015-09-23,27.47,28.27,27.47,27.8,174700,0
2015-09-24,27.62,28.5,27.476,28.31,239190,0
2015-09-25,28.67,29.65,28.62,28.72,433700,0
2015-09-28,28.51,28.76,26.06,26.91,731272,0
2015-09-29,26.82,27.68,26.1,26.35,405600,0
2015-09-30,26.64,28.1,26.46,27.19,719100,0
2015-10-01,27.4,27.97,26.62,27.6,443500,0
2015-10-02,27.12,27.12,25.7,26.75,333800,0
2015-10-05,27.29,29.52,27.29,29.35,821004,0
2015-10-06,29.8,30.6,29.07,30.37,772600,0
2015-10-07,30.1,32.38,29.52,31.39,951900,0
2015-10-08,31.61,32.32,30.68,31.56,810300,0
2015-10-09,31.74,32.86,31.57,32.33,728600,0
2015-10-12,32.82,33.33,32,32.69,543223,0
2015-10-13,32.7,33.4,30.89,31.48,532200,0
2015-10-14,32.11,32.14,29.18,29.32,826100,0
2015-10-15,29.37,30.34,29.35,30.28,332500,0
2015-10-16,30.33,30.73,29.56,30.42,265300,0
2015-10-19,30.43,32.23,30.43,32.14,601700,0
2015-10-20,32,33.14,31.9,32.22,334547,0
2015-10-21,32.36,33.87,31.93,33.34,591400,0
2015-10-22,33.66,33.66,30.17,31.41,833500,0
2015-10-23,31.5,31.79,30.01,30.87,382700,0
2015-10-26,30.95,32.44,30.95,32.36,300100,0
2015-10-27,32.06,32.11,30.2,30.34,414800,0
2015-10-28,30.34,31.92,30.29,31.54,264600,0
2015-10-29,31.24,31.66,30,30.13,305300,0
2015-10-30,30.19,30.99,27.6,28.03,880600,0
2015-11-02,28.1,29.819,27.38,29.53,630355,0
2015-11-03,29.53,30,28.77,29.83,423100,0
2015-11-04,31.79,32,29.22,29.55,909430,0
2015-11-05,29.86,30.32,28.02,28.79,609000,0
2015-11-06,28.54,30.41,28.42,30.28,533400,0
2015-11-09,30.49,30.68,29.62,29.87,558913,0
2015-11-10,29.78,31.08,29.4,31.05,375600,0
2015-11-11,31.21,33.08,31.2,32.26,657400,0
2015-11-12,32.1,32.51,30.51,30.7,498000,0
2015-11-13,30.62,30.95,29.69,29.9,306700,0
2015-11-16,30.19,30.73,29.49,30.7,309900,0
2015-11-17,30.89,31.39,30.23,30.35,335000,0
2015-11-18,30.28,31.38,29.74,31.08,461200,0
2015-11-19,31.06,32,30.91,30.99,244800,0
2015-11-20,31.72,31.8,30.91,31.4,365900,0
2015-11-23,31.6,32.53,31.26,31.39,548900,0
2015-11-24,31,31.46,30.4,30.96,398500,0
2015-11-25,31.09,32.94,31.06,32.9,423900,0
2015-11-27,33.02,33.19,32.61,32.97,441700,0
2015-11-30,33.34,33.48,32.67,33.26,509600,0
2015-12-01,33.69,35.91,33.51,35.54,1876478,0
2015-12-02,36.03,36.07,34.05,34.23,725751,0
2015-12-03,34.23,34.96,29.75,30.54,1347640,0
2015-12-04,30.28,32.38,30.09,30.63,1004600,0
2015-12-07,31.19,31.45,26.6,27.28,1639800,0
2015-12-08,26.68,27.61,26.05,27.58,660979,0
2015-12-09,27.54,27.82,26.04,26.25,746200,0
2015-12-10,26.23,27.61,26.13,27,518500,0
2015-12-11,26.29,26.68,24.87,24.94,850800,0
2015-12-14,24.94,25.52,23.49,24.54,895580,0
2015-12-15,24.67,25.32,24.5,24.85,498800,0
2015-12-16,25.25,26.35,25.03,25.79,974000,0
2015-12-17,25.81,26.13,24.01,24.18,684900,0
2015-12-18,24.13,24.52,21.76,23.02,1815900,0
2015-12-21,22.85,23.21,21.24,21.81,1617800,0
2015-12-22,21.91,22.88,21.34,22.69,602973,0
2015-12-23,22.61,23.45,22.41,23.31,515400,0
2015-12-24,23.08,23.44,22.784,23.19,215606,0
2015-12-28,23.1,23.201,22.27,22.9,409011,0
2015-12-29,23.17,24.41,22.651,23.84,605598,0
2015-12-30,23.92,24.86,23.83,24.59,415503,0
2015-12-31,24.22,24.61,23.96,24.33,561879,0
2016-01-04,23.79,23.915,23.11,23.33,430768,0
2016-01-05,23.38,23.69,22.77,23.43,353769,0
2016-01-06,22.87,23.0791,22.12,22.52,444854,0
2016-01-07,22,22.285,21.19,21.67,574723,0
2016-01-08,23.6,25,23.2,23.28,1030560,0
2016-01-11,23.53,23.81,22.64,23.54,495637,0
2016-01-12,23.79,24.37,22.8304,23.3,298238,0
2016-01-13,23.37,23.57,21.3801,21.61,470681,0
2016-01-14,21.78,22.6,20.76,22.23,502213,0
2016-01-15,21.49,22.16,21.08,21.74,467857,0
2016-01-19,22.19,22.58,20.26,20.51,483300,0
2016-01-20,20.12,20.5721,18.74,20.22,740561,0
2016-01-21,20.32,21.64,20.2,20.56,256735,0
2016-01-22,21.15,22.65,21.015,21.86,307317,0
2016-01-25,21.76,21.8,20.85,21.15,213688,0
2016-01-26,21.36,21.93,20.87,21.63,205016,0
2016-01-27,21.63,22.03,21.25,21.55,241372,0
2016-01-28,21.97,22.65,20.99,21.25,198256,0
2016-01-29,21.25,21.99,21.25,21.96,186983,0
2016-02-01,21.61,22.01,21.26,21.79,206498,0
2016-02-02,21.41,21.495,20.39,20.75,225320,0
2016-02-03,21.06,21.0751,19.66,20.29,326667,0
2016-02-04,20.24,21.4,20.23,20.99,289311,0
2016-02-05,20.81,21.24,19.9,20.01,246088,0
2016-02-08,19.53,19.86,19.07,19.82,281984,0
2016-02-09,19.3,20.7,19,20.3,263502,0
2016-02-10,20.55,21.05,20.175,20.32,236969,0
2016-02-11,19.6,20,19.01,19.49,319113,0
2016-02-12,19.98,21.58,19.95,21.48,317421,0
2016-02-16,21.93,22.21,20.6,21.49,354204,0
2016-02-17,22,22.42,21.42,21.6,372537,0
2016-02-18,21.49,21.81,21.101,21.48,198266,0
2016-02-19,21.24,21.78,21.2,21.42,175970,0
2016-02-22,21.59,22.61,21.5,22.44,218116,0
2016-02-23,22.4,22.42,21,22.26,226377,0
2016-02-24,21.54,22.41,21.5,22.37,179218,0
2016-02-25,22.56,23.4,22.25,23.23,241089,0
2016-02-26,23.47,24.09,23.21,23.44,307436,0
2016-02-29,23.38,24.41,23.36,23.74,396876,0
2016-03-01,24.11,24.611,23.34,24.33,296816,0
2016-03-02,24.33,24.33,22.7201,23.5,424458,0
2016-03-03,23.59,24.34,23.5,24.27,384468,0
2016-03-04,24.37,24.4985,21.53,22.29,916668,0
2016-03-07,22.11,22.9799,22.001,22.55,407655,0
2016-03-08,22.4,22.68,21.27,21.93,538228,0
2016-03-09,23.2,24.7999,21.85,24.06,971099,0
2016-03-10,24.15,24.5,22.51,23.38,669854,0
2016-03-11,23.74,23.8558,22.47,22.84,469108,0
2016-03-14,22.7,22.88,21.91,22.39,371522,0
2016-03-15,22.25,22.3875,21.44,21.77,342142,0
2016-03-16,21.57,22.31,21.5001,22.08,350145,0
2016-03-17,22.03,23.2398,22.03,22.83,513696,0
2016-03-18,22.98,24.315,22.86,24.05,899156,0
2016-03-21,24.63,24.6689,23.75,24.14,569733,0
2016-03-22,24.07,24.26,23.42,23.84,250420,0
2016-03-23,23.79,24.155,22.8,23.01,230384,0
2016-03-24,22.96,23.445,22.51,22.99,261940,0
2016-03-28,22.85,23.59,22.73,23.3,291498,0
2016-03-29,23.14,24.435,23,24.16,292096,0
2016-03-30,24.2,24.24,23.46,23.75,251855,0
2016-03-31,23.75,24.4,23.5701,24.21,221351,0
2016-04-01,24.02,24.19,23.63,24.05,247173,0
2016-04-04,24.28,24.37,23.03,23.44,217781,0
2016-04-05,23.02,24.15,23,23.65,183050,0
2016-04-06,24,26.94,24,26.65,1353407,0
2016-04-07,26.55,27.26,26,26.93,517893,0
2016-04-08,27.25,27.6996,26.67,27.3,328264,0
2016-04-11,27.9,28.5,27.3441,27.51,371897,0
2016-04-12,27.99,28.25,27.06,27.83,257224,0
2016-04-13,28.12,28.12,27.25,27.87,322568,0
2016-04-14,28,28.64,27.55,28.09,260328,0
2016-04-15,28.09,28.1,27.2,27.77,261713,0
2016-04-18,27.89,28.79,27.7,28.29,295438,0
2016-04-19,28.67,28.83,26.73,27.43,347783,0
2016-04-20,27.54,28.015,26.66,27.69,187090,0
2016-04-21,28.13,28.59,27.69,28.03,232407,0
2016-04-22,28.03,29.3599,28.03,29.17,382252,0
2016-04-25,29.3,29.77,28.1901,28.6,393133,0
2016-04-26,28.55,29.04,28,29.01,289206,0
2016-04-27,28.98,29.2567,28.32,28.75,261317,0
2016-04-28,28.64,28.69,27.85,27.91,278729,0
2016-04-29,27.66,28.25,27.01,27.99,302898,0
2016-05-02,28.04,28.54,27.72,28.39,231689,0
2016-05-03,27.82,28.64,27.51,27.79,191879,0
2016-05-04,27.56,27.6546,26.77,27.54,294784,0
2016-05-05,27.87,28.4399,27.615,27.97,364783,0
2016-05-06,27.81,28.39,27.52,28.2,221263,0
2016-05-09,28.5,29.95,28.48,29.6,1050319,0
2016-05-10,29.99,30.35,25.69,27.5,1622882,0
2016-05-11,27.29,27.79,26.205,26.6,506564,0
2016-05-12,26.59,26.96,24.89,25.46,730379,0
2016-05-13,25.15,26.4,25.02,25.73,313550,0
2016-05-16,25.54,26.15,25.45,25.62,230648,0
2016-05-17,25.43,26.06,24.7,24.88,326310,0
2016-05-18,24.8,25.65,24.53,24.775,258916,0
2016-05-19,24.64,24.92,23.86,24.84,335047,0
2016-05-20,24.9,25.33,24.5,25.3,192454,0
2016-05-23,25.08,25.4799,24.67,25,171073,0
2016-05-24,25.29,26.88,25.1525,26.62,527245,0
2016-05-25,26.61,27,26.0298,26.41,182337,0
2016-05-26,26.4,27.04,26.21,26.83,205641,0
2016-05-27,26.79,27.14,26.7356,27.06,164839,0
2016-05-31,27.01,27.22,26.76,27.02,152512,0
2016-06-01,26.87,27.275,26.8,26.9,183943,0
2016-06-02,26.9,27.17,26.42,26.87,196772,0
2016-06-03,26.9,28.008,26.54,27.93,290881,0
2016-06-06,29,29.32,28.33,28.55,357406,0
2016-06-07,28.48,29.2,28.439,28.85,256888,0
2016-06-08,28.91,29.0084,27.84,28.35,468223,0
2016-06-09,28.28,28.44,27.8,28.38,264247,0
2016-06-10,28.06,28.66,27.845,28.37,262537,0
2016-06-13,28.09,28.66,27.38,27.58,274696,0
2016-06-14,27.46,27.86,27,27.7,155963,0
2016-06-15,27.79,28.97,27.55,28.94,508552,0
2016-06-16,28.96,29.02,28.21,28.96,318767,0
2016-06-17,28.93,30.1,28.6971,29.8,591991,0
2016-06-20,30.41,30.98,29.91,30.12,650460,0
2016-06-21,30.39,30.4899,29.4616,29.77,373148,0
2016-06-22,29.76,30.2799,29.52,29.91,231606,0
2016-06-23,30.25,30.4659,29.79,30.45,118913,0
2016-06-24,28.86,30.45,28.51,30.1,469006,0
2016-06-27,29.91,30.33,28.65,29.14,351397,0
2016-06-28,29.46,30.39,29.2,30.3599,245142,0
2016-06-29,30.69,31.66,30.61,31.4,356631,0
2016-06-30,31.58,32.22,30.8716,31.94,471442,0
2016-07-01,31.99,33.24,31.87,32.84,437130,0
2016-07-05,32.85,32.87,32.02,32.2,393824,0
2016-07-06,32.09,33.46,31.9,33.22,317618,0
2016-07-07,33.19,33.19,31.1703,32.78,629220,0
2016-07-08,33.03,34.14,32.91,34.01,397418,0
2016-07-11,34.36,34.5,33.34,33.69,433485,0
2016-07-12,33.88,34.47,33.84,34.27,366164,0
2016-07-13,34.44,34.46,33.95,34.31,351949,0
2016-07-14,34.45,34.45,32.5,32.94,559679,0
2016-07-15,33,33.65,32.88,33.43,270916,0
2016-07-18,33.56,34.18,33.3499,33.7,226561,0
2016-07-19,33.88,33.96,33.09,33.21,205169,0
2016-07-20,33.22,33.6489,32.67,33.38,271845,0
2016-07-21,34.9,35.48,34.43,34.77,1402642,0
2016-07-22,34.92,35,34.47,34.82,293422,0
2016-07-25,34.92,35.67,34.839,35.45,606847,0
2016-07-26,35.47,36.44,35.356,36.2,561261,0
2016-07-27,36.41,36.44,35.09,35.65,2069772,0
2016-07-28,35.64,35.729,34.86,35.21,294774,0
2016-07-29,35.08,35.08,34.15,34.33,311087,0
2016-08-01,34.46,35,34.03,34.98,354094,0
2016-08-02,34.78,35,34.01,34.27,288836,0
2016-08-03,34.06,34.82,33.99,34.72,248136,0
2016-08-04,32.96,33.32,31.1,33.07,826251,0
2016-08-05,33.1,33.27,32.55,32.6601,606643,0
2016-08-08,32.85,33.025,32.13,32.33,712933,0
2016-08-09,34.47,34.9,33.2106,34.5,610740,0
2016-08-10,34.83,35.6,34.42,34.55,660890,0
2016-08-11,35.01,35.95,34.2,35.69,483714,0
2016-08-12,35.68,35.78,33.98,34.19,448528,0
2016-08-15,34.16,34.57,34.03,34.06,250769,0
2016-08-16,33.99,34.12,33.655,33.99,221815,0
2016-08-17,34.05,34.16,33.705,34.08,241469,0
2016-08-18,34.21,34.84,33.96,34.64,240459,0
2016-08-19,34.6,34.6,33.9,34.21,245514,0
2016-08-22,34.15,34.15,33.62,33.95,210468,0
2016-08-23,33.95,34.76,33.8378,34.63,181695,0
2016-08-24,34.68,34.84,34.1,34.79,346176,0
2016-08-25,34.5,35.85,34.5,35.64,287749,0
2016-08-26,35.53,35.84,34.921,35.48,286557,0
2016-08-29,35.66,37.68,35.55,37.51,1106822,0
2016-08-30,37.69,39.23,37.67,38.89,964789,0
2016-08-31,39.1,39.1,37.57,38.42,484697,0
2016-09-01,38.47,39.16,38.24,38.6,236978,0
2016-09-02,38.81,38.95,38.03,38.22,263181,0
2016-09-06,38.54,38.78,37.77,38.57,332145,0
2016-09-07,38.76,40.47,38.76,39.47,451019,0
2016-09-08,39.46,39.6425,38.69,38.92,254389,0
2016-09-09,38.4,38.5842,34.18,35.82,1155536,0
2016-09-12,35.21,37.52,35.2,37.26,929449,0
2016-09-13,36.72,37.41,35.85,36.27,406929,0
2016-09-14,36.13,36.955,35.65,35.96,332035,0
2016-09-15,34.87,36.91,34.87,36.64,293695,0
2016-09-16,36.41,36.5323,35.605,35.63,697732,0
2016-09-19,35.66,36.68,35.66,35.93,207027,0
2016-09-20,36.03,36.39,34.88,35.39,273285,0
2016-09-21,35.65,36.41,35.22,36.33,336579,0
2016-09-22,36.3,36.92,36.3,36.91,363944,0
2016-09-23,36.71,37.35,36.52,36.57,225694,0
2016-09-26,36.43,37.22,36.3209,36.38,159738,0
2016-09-27,36.14,36.61,36,36.22,270894,0
2016-09-28,36.35,36.91,36.31,36.73,147443,0
2016-09-29,37.05,37.79,36.44,36.88,301066,0
2016-09-30,37,37.1968,36.34,36.84,228076,0
2016-10-03,36.66,37.21,36.54,36.97,220481,0
2016-10-04,36.97,37.19,34.83,35.21,467075,0
2016-10-05,35.16,36.31,34.85,35.54,292519,0
2016-10-06,35.11,35.53,34.1,35.07,395382,0
2016-10-07,35,35.385,33.08,33.66,676948,0
2016-10-10,33.85,34.395,33.61,33.68,323706,0
2016-10-11,33.68,33.68,32.4,33.06,286605,0
2016-10-12,32.76,33.1,32.07,32.79,330808,0
2016-10-13,32.25,32.78,32.08,32.2,278392,0
2016-10-14,32.28,33.29,32.16,32.47,244732,0
2016-10-17,32.42,32.7731,32.25,32.49,197764,0
2016-10-18,32.68,33.1353,32.5,32.66,162239,0
2016-10-19,32.79,33.22,32.5,32.97,181516,0
2016-10-20,32.82,32.97,32.03,32.19,289069,0
2016-10-21,32.01,32.41,31.36,32.35,276241,0
2016-10-24,32.25,32.74,31.57,31.59,247027,0
2016-10-25,31.59,31.59,30.33,30.45,486851,0
2016-10-26,30.43,31,29.49,29.89,489193,0
2016-10-27,29.8,30.24,29.04,29.12,381837,0
2016-10-28,29.07,29.56,28.91,29.19,218685,0
2016-10-31,29.37,29.95,29.3,29.76,403154,0
2016-11-01,29.84,30.05,29.14,29.5,468770,0
2016-11-02,29.51,29.7,28.9538,29.59,323340,0
2016-11-03,29.62,30,29.52,29.9,243637,0
2016-11-04,29.84,32.16,29.84,31.47,513751,0
2016-11-07,32.05,32.2178,30.91,31.34,579854,0
2016-11-08,30.5,32.67,29.54,32.26,676792,0
2016-11-09,31.36,32.06,30.01,31.49,674783,0
2016-11-10,31.92,31.98,30.65,30.93,367952,0
2016-11-11,30.61,31.67,30.51,31.12,282735,0
2016-11-14,31.16,31.77,30.5,30.81,299077,0
2016-11-15,30.89,31.08,30.51,31.05,211310,0
2016-11-16,30.77,30.96,30.02,30.4,288620,0
2016-11-17,30.46,32.79,30.46,32.24,490107,0
2016-11-18,32.24,32.4668,31.89,32.2,219170,0
2016-11-21,32.3,32.75,31.57,32.08,132300,0
2016-11-22,32.05,32.91,31.7001,32.9,197951,0
2016-11-23,32.58,33.0425,32.46,32.84,175233,0
2016-11-25,32.9,33.67,32.752,33.21,210459,0
2016-11-28,33.43,33.43,32.77,32.87,252435,0
2016-11-29,32.91,33.85,32.65,33.55,287381,0
2016-11-30,33.55,33.86,32.32,32.65,223992,0
2016-12-01,32.75,33,31.314,31.51,385363,0
2016-12-02,30.96,31.99,30.84,31.89,288323,0
2016-12-05,31.56,32.64,31.3831,32.34,505043,0
2016-12-06,32.24,32.29,30.8901,31.52,367330,0
2016-12-07,31.4,32.15,31.18,32.03,365208,0
2016-12-08,31.75,33.77,31.75,33.14,271615,0
2016-12-09,33.07,33.12,31.36,31.56,348770,0
2016-12-12,31.4,31.56,30.22,30.68,394929,0
2016-12-13,30.93,31.23,30.43,30.69,278394,0
2016-12-14,30.77,30.92,29.5,29.86,426731,0
2016-12-15,29.93,30.75,28.93,28.98,416281,0
2016-12-16,28.96,29.4084,28.5125,28.78,420773,0
2016-12-19,28.75,29.41,28.56,28.92,470505,0
2016-12-20,28.92,29.19,28.75,28.99,218438,0
2016-12-21,29.01,29.91,28.915,29.89,313397,0
2016-12-22,29.88,29.99,29.67,29.69,479170,0
2016-12-23,29.56,30.12,29.5,29.69,256672,0
2016-12-27,29.94,29.96,29.43,29.65,309044,0
2016-12-28,29.53,29.5987,28.73,28.88,337278,0
2016-12-29,28.97,29.36,28.55,28.63,193665,0
2016-12-30,28.86,28.86,28.23,28.73,375328,0
2017-01-03,29.21,29.469,28.26,28.79,336418,0
2017-01-04,28.86,29.3,28.73,29.17,236191,0
2017-01-05,29.07,29.76,28.7921,29.73,232547,0
2017-01-06,28.4,29.71,28.28,29.63,576194,0
2017-01-09,29.57,29.66,28.83,28.93,305356,0
2017-01-10,28.8,29.98,28.68,29.7,267335,0
2017-01-11,29.69,30.45,29.36,30.43,282490,0
2017-01-12,30.41,30.7,29.9,30.58,388417,0
2017-01-13,30.63,31.15,30.42,30.85,375458,0
2017-01-17,30.8,31.36,30.57,31.34,282572,0
2017-01-18,31.41,31.43,30.78,30.88,290454,0
2017-01-19,30.83,30.925,29.33,29.39,347185,0
2017-01-20,29.28,29.565,29.16,29.34,440028,0
2017-01-23,29.02,29.67,28.69,29.41,391115,0
2017-01-24,29.66,30.91,29.57,30.76,303780,0
2017-01-25,30.99,32.38,30.76,32.19,543361,0
2017-01-26,32.25,32.87,32.12,32.14,291181,0
2017-01-27,32.19,32.19,31.22,31.72,197125,0
2017-01-30,31.71,31.71,30.76,30.79,387768,0
2017-01-31,30.73,31.195,30.51,31.06,214439,0
2017-02-01,31.17,31.38,30.43,30.7,290274,0
2017-02-02,30.77,31.02,30.36,30.87,220700,0
2017-02-03,31.07,31.48,30.67,31.34,165060,0
2017-02-06,28.05,28.47,26.82,27.62,3559322,0
2017-02-07,27.63,27.88,26.97,27.62,744687,0
2017-02-08,27.57,27.71,27.12,27.4,426958,0
2017-02-09,27.28,28.11,26.91,28.07,348793,0
2017-02-10,28.11,28.78,27.74,28.4,283548,0
2017-02-13,28.5,28.99,28.17,28.95,273139,0
2017-02-14,28.84,29.09,28.56,29.01,269303,0
2017-02-15,28.85,29.17,28.38,28.95,214124,0
2017-02-16,28.77,29.37,28.54,28.9,284435,0
2017-02-17,28.66,28.97,28.56,28.86,224374,0
2017-02-21,28.94,29.62,28.94,29.35,208840,0
2017-02-22,29.41,30.03,29.13,29.21,189025,0
2017-02-23,29.23,29.3,28.51,28.67,184762,0
2017-02-24,28.45,28.8,28.23,28.68,174247,0
2017-02-27,28.66,29.52,28.66,29.23,305625,0
2017-02-28,29.29,29.33,28.7,29.01,390367,0
2017-03-01,29.2,30.34,29.1802,29.44,675606,0
2017-03-02,29.49,29.5,28.9,28.92,616044,0
2017-03-03,28.93,30.09,28.58,29.91,616683,0
2017-03-06,28.24,29.295,27.28,29.01,758001,0
2017-03-07,31.65,34.4,31.645,32.71,2961557,0
2017-03-08,33.31,33.96,32.75,32.97,1100978,0
2017-03-09,33.14,33.67,31.97,32.24,713043,0
2017-03-10,32.52,32.919,31.9,32.25,502601,0
2017-03-13,32.62,32.62,30.96,31.05,524640,0
2017-03-14,31.05,31.42,30.6101,31.23,385440,0
2017-03-15,31.41,31.94,31.09,31.64,273321,0
2017-03-16,31.7,32.74,31.59,32.17,439497,0
2017-03-17,32.84,32.84,31.81,32.18,355543,0
2017-03-20,32.24,32.41,31.74,32.04,180601,0
2017-03-21,32.23,32.42,31.44,31.49,192802,0
2017-03-22,31.5,31.5387,30.65,31.52,277067,0
2017-03-23,31.65,32.2,30.835,31.79,143160,0
2017-03-24,31.97,32.305,31.68,31.91,136661,0
2017-03-27,31.55,32.65,31.15,32.56,292377,0
2017-03-28,32.56,33.52,32.46,33.48,270810,0
2017-03-29,33.52,34.15,33.13,33.85,305323,0
2017-03-30,33.86,34.2,33.37,33.82,277286,0
2017-03-31,33.78,34.03,33.27,33.91,189497,0
2017-04-03,34.05,34.05,33.34,33.85,255614,0
2017-04-04,33.7,34.19,33.47,33.98,269939,0
2017-04-05,34.22,34.84,33.68,33.73,398798,0
2017-04-06,32.29,32.64,31.15,31.67,904069,0
2017-04-07,31.61,31.82,30.63,30.87,404388,0
2017-04-10,30.99,31.21,30.29,30.38,409737,0
2017-04-11,30.4,30.765,30.26,30.6,315262,0
2017-04-12,30.55,30.8,29.95,30.13,180806,0
2017-04-13,30.22,30.76,29.92,30.07,204278,0
2017-04-17,30.1,30.65,30.07,30.56,183577,0
2017-04-18,30.61,31.09,30.4,30.9,236470,0
2017-04-19,30.99,31.32,30.66,30.82,242737,0
2017-04-20,30.99,31.2,30.26,30.92,309715,0
2017-04-21,30.88,31.155,30.46,30.98,226910,0
2017-04-24,31.42,31.445,30.47,30.86,238718,0
2017-04-25,30.88,30.88,29.915,30.81,370641,0
2017-04-26,30.87,31.15,30.36,30.96,247204,0
2017-04-27,31.05,32.14,30.86,32.11,325463,0
2017-04-28,32.14,32.14,31.35,31.83,281789,0
2017-05-01,31.97,32.44,31.58,31.77,224251,0
2017-05-02,31.83,31.93,31.15,31.32,319376,0
2017-05-03,31.36,31.45,30.51,31.03,250152,0
2017-05-04,30.71,30.72,29.25,29.52,865301,0
2017-05-05,29.64,29.86,29.3209,29.73,202371,0
2017-05-08,29.7,29.7,28.57,29.04,1126962,0
2017-05-09,32,32.98,30.44,32.87,965242,0
2017-05-10,32.75,32.93,32,32.14,362317,0
2017-05-11,32.07,32.215,31.44,31.89,258356,0
2017-05-12,31.75,32.41,31.46,31.75,359341,0
2017-05-15,31.71,32.84,31.56,32.69,658852,0
2017-05-16,33.8,34.45,32.99,33.95,688098,0
2017-05-17,33.59,33.755,32.18,32.18,391772,0
2017-05-18,32.22,32.48,31.8,32,281054,0
2017-05-19,32.02,32.77,32.02,32.46,156610,0
2017-05-22,32.49,32.57,32.15,32.54,276576,0
2017-05-23,32.75,32.97,32.15,32.24,158975,0
2017-05-24,32.28,32.49,31.861,32.41,313898,0
2017-05-25,32.6,32.71,32.1,32.4,186515,0
2017-05-26,32.31,32.47,32.065,32.41,143792,0
2017-05-30,32.25,32.51,31.875,32.31,194567,0
2017-05-31,32.46,32.47,31.79,32.4,208003,0
2017-06-01,32.5,33.22,32.01,33.18,293676,0
2017-06-02,33.29,34.7,33.07,34.4,589090,0
2017-06-05,34.34,34.61,34.106,34.38,270186,0
2017-06-06,35.1,36.69,34.75,36.06,531112,0
2017-06-07,36.04,36.8,35.63,35.99,387006,0
2017-06-08,35.95,36.385,35.9054,36.19,281344,0
2017-06-09,36.26,36.69,36.04,36.24,278229,0
2017-06-12,36.07,36.9799,34.44,36.62,273870,0
2017-06-13,36.61,36.98,36.21,36.94,267662,0
2017-06-14,37,37.83,36.905,37.14,202971,0
2017-06-15,36.97,37.17,36.48,37.06,140714,0
2017-06-16,36.75,37.36,36.68,37.19,290986,0
2017-06-19,37.38,37.73,37.15,37.41,196415,0
2017-06-20,37.4,37.9397,37.36,37.77,239178,0
2017-06-21,37.58,38.17,37.41,37.71,236742,0
2017-06-22,37.78,38.23,37.6,37.67,169690,0
2017-06-23,37.63,38.1,37.4,38.01,395167,0
2017-06-26,38.13,39.7,38,39.49,748948,0
2017-06-27,39.25,39.92,38.44,38.6,311320,0
2017-06-28,38.85,39.7,38.53,39.7,175755,0
2017-06-29,39.51,39.6,38.76,39.17,209251,0
2017-06-30,39.3,40.5796,39.3,40.18,285260,0
2017-07-03,40.43,40.615,39.81,39.96,158120,0
2017-07-05,39.62,40.75,39.32,40.49,250864,0
2017-07-06,40.12,40.47,39.71,39.9,295958,0
2017-07-07,42.26,42.775,40.49,41.91,839814,0
2017-07-10,42.05,42.6,41.64,42.39,702019,0
2017-07-11,42.32,42.475,41.27,42.18,464338,0
2017-07-12,42.4,43.0699,41.94,42.32,221643,0
2017-07-13,42.37,42.63,41.69,42.11,387753,0
2017-07-14,42.15,42.74,42.08,42.44,234861,0
2017-07-17,42.74,43.419,42.37,43.23,313467,0
2017-07-18,43.29,43.9,41.9401,42.5,296233,0
2017-07-19,42.71,43.05,42.56,42.58,237436,0
2017-07-20,42.7,42.7,41.82,42.32,278645,0
2017-07-21,42.45,43.3,42.42,43.29,203990,0
2017-07-24,43,43.68,43,43.53,201081,0
2017-07-25,43.89,45.09,43.53,44.39,731278,0
2017-07-26,44.41,44.6,43.8039,44.1,286318,0
2017-07-27,44.24,44.58,43.77,44.14,230828,0
2017-07-28,43.89,44.94,43.42,43.97,368261,0
2017-07-31,44.11,44.7801,43.26,44.3,370858,0
2017-08-01,44.38,45.23,44.18,45.21,399453,0
2017-08-02,45.2,45.68,44.69,45.64,269622,0
2017-08-03,45.75,46.35,45.3,46.29,355517,0
2017-08-04,46.5,48.23,46.5,47.44,766796,0
2017-08-07,47.53,48.05,47.1311,47.84,562818,0
2017-08-08,49,49.95,47.85,48.48,723049,0
2017-08-09,47.01,47.49,44.48,46.06,975775,0
2017-08-10,45.73,46.44,45.29,45.3,550806,0
2017-08-11,45.32,46.14,44.94,45.86,437053,0
2017-08-14,45.95,46.69,45.8,46.56,360623,0
2017-08-15,46.41,46.85,46.3,46.55,229267,0
2017-08-16,46.67,47.09,46.54,46.81,238994,0
2017-08-17,46.79,47.14,46.286,46.49,291464,0
2017-08-18,46.3,46.83,45.51,45.98,376387,0
2017-08-21,45.95,46.105,45.161,45.72,254485,0
2017-08-22,46.03,46.07,45.1,45.58,304387,0
2017-08-23,45.42,46.19,44.93,44.96,265469,0
2017-08-24,44.98,45.165,43.68,43.75,355315,0
2017-08-25,44.2,44.74,43.61,43.79,401302,0
2017-08-28,43.64,43.65,41.405,41.77,728059,0
2017-08-29,41.48,41.8,40.73,41.14,684577,0
2017-08-30,41.14,41.45,40.76,41.08,464907,0
2017-08-31,42.34,42.54,41.12,42.54,832660,0
2017-09-01,42.66,44.9793,42.66,44.9,667004,0
2017-09-05,44.78,44.95,43.47,43.66,600266,0
2017-09-06,43.71,44.32,42.88,42.94,357853,0
2017-09-07,43.21,44.39,43.21,43.98,345800,0
2017-09-08,42.1,43.9,42.1,43.6,334004,0
2017-09-11,43.76,44.45,43.69,44.24,169061,0
2017-09-12,44.42,45.73,44.37,45.72,228717,0
2017-09-13,45.78,45.85,44.44,45.06,247636,0
2017-09-14,45.04,45.49,44.94,45.06,189944,0
2017-09-15,45.12,45.41,44.61,44.67,330562,0
2017-09-18,44.85,45.14,44.79,45.1,181152,0
2017-09-19,45.32,46.89,45.32,46.67,407071,0
2017-09-20,46.85,46.87,45.56,45.92,224467,0
2017-09-21,45.7,46.142,45.58,45.76,152270,0
2017-09-22,45.73,46.23,45.2,45.31,97513,0
2017-09-25,45.4,45.59,44.86,45.58,165424,0
2017-09-26,45.72,46.23,45.69,46.06,165324,0
2017-09-27,46.27,46.69,45.121,46.2,178864,0
2017-09-28,46.3,47.97,46.3,47.86,256171,0
2017-09-29,48.2,48.82,47.6201,48.56,252134,0
2017-10-02,49.2,50.91,48.8,48.98,431405,0
2017-10-03,48.19,49.43,47.33,48.97,354265,0
2017-10-04,49.12,50.95,49.01,50.68,525314,0
2017-10-05,53.11,54.84,49.885,52.13,773142,0
2017-10-06,52,52.8,51.52,52.28,320279,0
2017-10-09,52.61,53.47,52.41,52.98,275225,0
2017-10-10,53.5,53.54,52.44,53.03,162069,0
2017-10-11,53.2,53.48,52.75,53.37,195336,0
2017-10-12,53.47,54.1904,53.47,53.98,210091,0
2017-10-13,54.46,54.57,53.76,53.99,225882,0
2017-10-16,54.51,54.5374,53.33,53.83,256750,0
2017-10-17,53.55,54.11,53.54,53.8,178092,0
2017-10-18,53.9,54.8,53.56,54.38,163312,0
2017-10-19,54.29,55.5,53.761,55.2,185307,0
2017-10-20,55.65,56.42,55.17,55.92,252455,0
2017-10-23,56.17,56.52,55.27,56.06,302508,0
2017-10-24,56.35,57.61,56.1,57.56,304269,0
2017-10-25,57.74,57.92,56.125,56.95,426625,0
2017-10-26,56.95,57.46,56.35,57.03,309183,0
2017-10-27,57.935,59.11,57.338,59.04,221382,0
2017-10-30,58.82,59.4099,58.57,59.05,221848,0
2017-10-31,59.24,60.48,58.861,60.33,303191,0
2017-11-01,60.95,61.41,60.38,61.36,241978,0
2017-11-02,61.66,61.66,58.95,60.01,399506,0
2017-11-03,60.08,60.855,59.78,60.11,254748,0
2017-11-06,60.35,62.19,60.35,61.83,399899,0
2017-11-07,63.68,65.33,62.85,65.07,765780,0
2017-11-08,65.14,66.13,61.7,62.87,548236,0
2017-11-09,62.26,63.84,60.83,63.69,427651,0
2017-11-10,62.5,63.6899,62.18,63.15,279742,0
