Date,Open,High,Low,Close,Volume,OpenInt
2014-01-30,8.29,8.55,8.24,8.5001,56380,0
2014-01-31,8.75,8.8699,8,8.45,21858,0
2014-02-03,8.46,8.47,8.14,8.19,29507,0
2014-02-04,8.2,8.33,8.12,8.2,19608,0
2014-02-05,8.2,8.2,7.37,7.94,57897,0
2014-02-06,8.16,8.19,7.77,8,35305,0
2014-02-07,7.94,7.95,7.05,7.26,186677,0
2014-02-10,7.25,7.79,6.82,7.31,66367,0
2014-02-11,7.55,7.729,7.3,7.54,22173,0
2014-02-12,7.74,7.74,7.1999,7.35,32861,0
2014-02-13,7.12,7.6,7.12,7.4,18965,0
2014-02-14,7.4001,8.75,7.4001,8.26,251258,0
2014-02-18,8.48,8.48,7.62,7.8399,155257,0
2014-02-19,7.75,7.94,7.63,7.89,23909,0
2014-02-20,7.9,8.2,7.25,7.45,94318,0
2014-02-21,7.75,7.9001,7.5,7.56,61162,0
2014-02-24,7.52,8,7.52,7.58,99846,0
2014-02-25,8.1,8.1,7.6,7.6,369526,0
2014-02-26,9.87,10.25,7.88,7.98,4020291,0
2014-02-27,8,8.12,7.56,7.77,702025,0
2014-02-28,7.77,8.1,7.4,7.61,391643,0
2014-03-03,7.56,7.6299,7.4,7.4,230991,0
2014-03-04,7.89,7.89,7.45,7.63,280311,0
2014-03-05,7.75,8.07,7.75,7.89,215575,0
2014-03-06,9.36,9.75,8.42,8.8899,1989472,0
2014-03-07,9.05,9.9,8.62,9.76,870518,0
2014-03-10,9.8,11.7,9.75,10.9,3504077,0
2014-03-11,18.6,19.5,17.25,17.96,8329220,0
2014-03-12,17.35,17.8,15.47,15.82,1560318,0
2014-03-13,16.05,16.72,13.5,14.85,1308483,0
2014-03-14,14.7,15.4,14.29,14.67,409562,0
2014-03-17,14.81,15.09,12.65,13.16,669040,0
2014-03-18,13.5,13.93,12.9,12.97,413410,0
2014-03-19,12.73,15.9,12.66,15.38,1321299,0
2014-03-20,14.97,16.22,13.3,13.6,998163,0
2014-03-21,13.6,14,13.05,13.05,333286,0
2014-03-24,13.2,13.59,11.66,11.76,556413,0
2014-03-25,11.8,12.2,11.3,11.42,313288,0
2014-03-26,11.49,11.56,10.26,10.99,595200,0
2014-03-27,10.88,11.59,10.61,10.68,341250,0
2014-03-28,10.58,11.1,10.29,10.599,179046,0
2014-03-31,10.9,11.37,10.41,10.8,147854,0
2014-04-01,10.8,11.83,10.8,11.17,320654,0
2014-04-02,10.67,11.75,10.67,11.6,188664,0
2014-04-03,11.73,11.74,10.51,10.84,277193,0
2014-04-04,10.85,11,10.4,10.49,119799,0
2014-04-07,10.4,10.4,9.5,10.27,153391,0
2014-04-08,10.2,12.08,9.82,11.52,520736,0
2014-04-09,11.53,11.6,10.66,11.27,202347,0
2014-04-10,11.15,11.183,10.09,10.24,234234,0
2014-04-11,10.1,10.2,9.7,9.82,213358,0
2014-04-14,9.66,9.93,8.61,8.7,247014,0
2014-04-15,9.1,9.466,8.8501,9.09,233901,0
2014-04-16,9.09,9.5,8.5,9.14,126564,0
2014-04-17,9.19,10.357,9.1401,10.02,175679,0
2014-04-21,10.28,10.65,9.75,10.5,122511,0
2014-04-22,10.6,11.35,10.381,11.01,222197,0
2014-04-23,11.32,11.74,10.81,11.05,160171,0
2014-04-24,11.08,11.17,10.615,11.09,163057,0
2014-04-25,10.97,10.97,10.48,10.49,82779,0
2014-04-28,10.48,10.48,9,9.05,224398,0
2014-04-29,9.06,9.71,8.84,9.34,94014,0
2014-04-30,9.24,9.67,8.92,9.14,127356,0
2014-05-01,9.09,9.5,8.9501,9.15,142814,0
2014-05-02,9.2,9.44,9.04,9.04,100247,0
2014-05-05,9.7,9.85,9.08,9.4,158373,0
2014-05-06,9.4,9.64,9.15,9.24,194098,0
2014-05-07,9.15,9.29,8.85,8.95,125942,0
2014-05-08,9.14,9.3,8.61,8.76,119900,0
2014-05-09,8.66,9.13,8.5,8.77,143781,0
2014-05-12,8.88,9.3699,8.6463,8.83,111682,0
2014-05-13,8.84,9.23,8.67,8.76,73442,0
2014-05-14,8.7,9.14,8.7,8.98,41238,0
2014-05-15,9,9.1,8.6501,8.92,86226,0
2014-05-16,8.96,9.04,8.62,8.71,57975,0
2014-05-19,8.79,8.88,8.62,8.82,37509,0
2014-05-20,8.8,8.8,8.29,8.57,120906,0
2014-05-21,8.47,8.63,7.25,7.6,502777,0
2014-05-22,7.7,7.9,7.41,7.69,144005,0
2014-05-23,7.93,7.964,6.17,7.58,147832,0
2014-05-27,7.82,7.82,7.51,7.52,82003,0
2014-05-28,7.51,7.75,7.21,7.6,77427,0
2014-05-29,7.66,7.67,7.4,7.6,80274,0
2014-05-30,7.64,8.45,7.57,8.11,128750,0
2014-06-02,7.94,8.3312,7.7,7.77,208096,0
2014-06-03,7.76,7.9398,7.45,7.59,48812,0
2014-06-04,7.58,7.98,7.5,7.815,30547,0
2014-06-05,7.91,8.19,7.56,7.77,101245,0
2014-06-06,7.75,8.15,7.4653,8.03,124428,0
2014-06-09,8.03,8.3,7.926,8.3,83895,0
2014-06-10,8.21,8.63,8.07,8.54,75600,0
2014-06-11,8.52,9.4362,8.49,9.11,206471,0
2014-06-12,9.02,9.19,8.31,8.475,103653,0
2014-06-13,8.44,8.67,8.1,8.42,57186,0
2014-06-16,8.41,8.82,8.11,8.81,109366,0
2014-06-17,8.79,9.15,8.502,9.09,63809,0
2014-06-18,9.12,9.139,8.8,8.9,40638,0
2014-06-19,9,9.12,8.84,8.98,30905,0
2014-06-20,8.95,9.08,8.9001,9.03,52253,0
2014-06-23,9,9.06,8.68,8.97,30765,0
2014-06-24,8.89,9.0899,8.6101,8.93,51963,0
2014-06-25,8.86,9.03,8.75,8.88,46153,0
2014-06-26,8.85,8.85,8.52,8.66,43854,0
2014-06-27,8.66,9.25,8.6,9.19,62215,0
2014-06-30,9.16,9.3999,9.0101,9.18,52457,0
2014-07-01,9.21,9.21,8.978,9.1,38622,0
2014-07-02,9.12,9.23,9.03,9.1,25700,0
2014-07-03,9.1,9.1,8.84,8.97,21770,0
2014-07-07,8.96,9,8.51,8.52,64134,0
2014-07-08,8.59,8.75,8.05,8.23,87426,0
2014-07-09,8.7,9.2,8.23,9.01,194969,0
2014-07-10,8.73,9.25,8.52,8.95,145107,0
2014-07-11,9.01,11.67,8.622,10.65,1045559,0
2014-07-14,10.96,11.11,10.63,10.85,271034,0
2014-07-15,13.06,13.51,11.7,12.09,1799448,0
2014-07-16,11.94,12.3,11.16,11.53,287573,0
2014-07-17,11.51,11.7,10.3,10.53,277866,0
2014-07-18,10.32,11.478,10.32,11.24,192026,0
2014-07-21,11.03,11.27,10.85,10.98,126485,0
2014-07-22,11.08,11.7,10.77,10.95,125094,0
2014-07-23,10.75,11.6,10.6,11.46,1379222,0
2014-07-24,11.42,11.47,11,11.12,397693,0
2014-07-25,11.04,11.45,10.65,11.26,204006,0
2014-07-28,11.61,12.25,11.51,11.8,239056,0
2014-07-29,10.63,11.2,9.94,10.65,852764,0
2014-07-30,10.75,10.8,10.08,10.21,392604,0
2014-07-31,10.01,10.3,9.6,9.74,345388,0
2014-08-01,9.52,9.94,9.26,9.3957,196119,0
2014-08-04,9.97,10.33,9.52,9.85,313468,0
2014-08-05,10,10.26,9.921,10.06,125660,0
2014-08-06,10.02,10.23,9.75,9.95,179040,0
2014-08-07,9.99,10.2,9.79,9.94,157976,0
2014-08-08,9.93,10.46,9.93,10.27,259222,0
2014-08-11,10.25,10.35,9.78,10.05,138571,0
2014-08-12,10,10.218,9.74,9.81,87762,0
2014-08-13,9.77,9.97,9.6,9.91,80180,0
2014-08-14,9.91,10.08,9.61,10.07,89292,0
2014-08-15,9.85,10.1,9.74,9.83,74455,0
2014-08-18,9.57,10.48,9.57,10.29,208117,0
2014-08-19,10.37,10.6,10.21,10.24,73106,0
2014-08-20,10.2,10.64,10.144,10.39,60541,0
2014-08-21,10.4,10.48,10.09,10.2,63981,0
2014-08-22,10.02,10.24,10.02,10.18,38607,0
2014-08-25,10.44,11.24,10.11,10.5,199999,0
2014-08-26,10.5,10.93,10.307,10.52,80438,0
2014-08-27,10.57,10.72,10.36,10.53,83107,0
2014-08-28,10.44,10.56,10.192,10.44,106072,0
2014-08-29,10.48,10.66,10.16,10.42,91564,0
2014-09-02,10.2,10.5,10,10.14,122114,0
2014-09-03,10.16,10.3,9.84,10.03,106619,0
2014-09-04,10.02,10.073,9.81,9.9,50193,0
2014-09-05,9.87,10.11,9.67,10.02,118563,0
2014-09-08,10,10.37,9.9,10.01,137743,0
2014-09-09,9.97,10.02,9.18,9.37,129451,0
2014-09-10,9.42,9.705,8.75,9.54,181731,0
2014-09-11,9.33,9.53,9.27,9.41,87706,0
2014-09-12,9.39,9.45,8.92,9.04,119655,0
2014-09-15,8.94,9.09,8.77,9.03,80951,0
2014-09-16,8.91,9.23,8.76,9.2,126848,0
2014-09-17,9.07,9.57,9.03,9.39,67334,0
2014-09-18,9.41,9.55,9.03,9.15,105485,0
2014-09-19,9.2,9.2,8.87,8.95,91455,0
2014-09-22,8.86,8.86,8.1401,8.35,190921,0
2014-09-23,8.58,9.08,8.5,8.71,155578,0
2014-09-24,8.9,9.35,8.75,9.27,225131,0
2014-09-25,9.27,9.47,8.97,9.17,106417,0
2014-09-26,9.16,9.47,9.061,9.25,121450,0
2014-09-29,9.56,10.07,9.48,9.79,168704,0
2014-09-30,10.01,10.07,9.52,9.61,96411,0
2014-10-01,9.76,9.76,9.04,9.24,141712,0
2014-10-02,9.35,9.53,9.11,9.2,117441,0
2014-10-03,9.392,9.757,9.2,9.3,62562,0
2014-10-06,9.28,9.3,9.05,9.1,66514,0
2014-10-07,8.94,9.04,8.6,8.62,98372,0
2014-10-08,8.61,8.61,8.2101,8.53,107804,0
2014-10-09,8.5,8.5,8.05,8.28,79567,0
2014-10-10,8.15,8.2,7.46,7.75,209601,0
2014-10-13,7.7,8,7.2007,7.84,121039,0
2014-10-14,7.79,8.025,7.6308,7.99,109382,0
2014-10-15,7.76,8.27,7.73,8.2,73743,0
2014-10-16,8.05,8.93,7.9748,8.8,134458,0
2014-10-17,9.1,9.1,8.75,8.84,74546,0
2014-10-20,8.99,9.452,8.99,9.38,101254,0
2014-10-21,9.49,9.96,9.2,9.84,119106,0
2014-10-22,9.92,10.43,9.45,9.5,162212,0
2014-10-23,9.69,10.36,9.3,10.2,306162,0
2014-10-24,10.55,11.48,10.45,11.25,369592,0
2014-10-27,10.99,11.4,10.67,11.08,266965,0
2014-10-28,11.25,11.49,10.85,11.08,235817,0
2014-10-29,11.04,11.3,10.51,11.06,106252,0
2014-10-30,10.89,11.19,10.76,11.05,175338,0
2014-10-31,11.06,11.27,10.59,10.99,67731,0
2014-11-03,10.97,11.18,10.97,11.07,47960,0
2014-11-04,11.02,11.38,11,11.14,57212,0
2014-11-05,11.26,11.26,10.94,11.01,87377,0
2014-11-06,11.06,11.17,11,11.14,63307,0
2014-11-07,11.1,12.77,11,12.28,282506,0
2014-11-10,12.5,13.66,12.301,13.41,400502,0
2014-11-11,13.5,13.65,13.03,13.59,169779,0
2014-11-12,13.6,13.97,12.91,13.14,260573,0
2014-11-13,11.22,12.46,11,11.06,486974,0
2014-11-14,11.12,11.35,11,11.06,221725,0
2014-11-17,11.14,11.44,10.982,11.04,127648,0
2014-11-18,11.02,11.7,11,11.4,112982,0
2014-11-19,11.39,11.41,11.06,11.17,61034,0
2014-11-20,11.06,11.45,11.057,11.22,99913,0
2014-11-21,11.34,11.45,11.04,11.19,111665,0
2014-11-24,11.18,11.69,11.01,11.51,124910,0
2014-11-25,11.65,11.67,11,11.13,120725,0
2014-11-26,11.02,11.42,11.01,11.18,61362,0
2014-11-28,11.17,11.46,11.04,11.13,31370,0
2014-12-01,11.05,11.21,10.95,11,162057,0
2014-12-02,11.07,11.5,10.98,11.46,91038,0
2014-12-03,11.46,11.89,11.426,11.72,75968,0
2014-12-04,11.61,11.83,11,11.05,109896,0
2014-12-05,11.1,11.5,11,11.43,93497,0
2014-12-08,11.37,11.55,11,11.02,104662,0
2014-12-09,11.01,11.32,11,11.23,85224,0
2014-12-10,11.46,11.47,11,11.03,98978,0
2014-12-11,11.25,13.76,11.05,13.05,443221,0
2014-12-12,12.14,14.25,12.14,13.81,397602,0
2014-12-15,14,14.42,13.61,14.1,235846,0
2014-12-16,14.36,15.89,13.85,15.38,572471,0
2014-12-17,15.32,16.09,15.121,15.94,312775,0
2014-12-18,16.2,17.55,15.751,17.25,356574,0
2014-12-19,17.5,20.41,17,20.15,708673,0
2014-12-22,19.53,20.68,15.51,16.58,822963,0
2014-12-23,16.65,17.03,16.05,16.45,232101,0
2014-12-24,16.01,16.76,16,16.35,104919,0
2014-12-26,16.4,18.879,16.4,17.94,198972,0
2014-12-29,18.31,19.5,18.05,18.89,292008,0
2014-12-30,18.66,18.989,18.119,18.31,100786,0
2014-12-31,18.53,18.95,18.3,18.45,146896,0
2015-01-02,18.33,18.996,17.31,17.94,321030,0
2015-01-05,17.67,18.23,17.18,17.79,120348,0
2015-01-06,17.19,17.972,16.271,16.84,167165,0
2015-01-07,16.94,18.23,16.66,17.94,155846,0
2015-01-08,18.25,18.69,17.92,18.53,125783,0
2015-01-09,18.5,19.85,18.12,19.8,234343,0
2015-01-12,19.69,21.923,19.57,20.75,346308,0
2015-01-13,20.98,21.36,19.66,20.06,274540,0
2015-01-14,19.65,21,19.51,20.74,146535,0
2015-01-15,20.99,20.99,19.265,19.4,152686,0
2015-01-16,19.35,20.35,19.16,19.92,140120,0
2015-01-20,20.22,20.5,19.39,20,187705,0
2015-01-21,19.789,20.99,19.77,19.955,185584,0
2015-01-22,20.55,20.55,19.31,20,428991,0
2015-01-23,20.12,20.49,19.834,20.25,116192,0
2015-01-26,20.28,21.25,19.99,20.99,162052,0
2015-01-27,20.55,22.49,20.55,22.19,392441,0
2015-01-28,21.9,22.32,21.63,21.89,243115,0
2015-01-29,21.35,22.06,21.04,21.98,100234,0
2015-01-30,21.9,22.8,21.716,21.84,128688,0
2015-02-02,21.8,21.86,20.72,20.88,196110,0
2015-02-03,20.98,21.08,18.93,19.33,194507,0
2015-02-04,19.42,19.6,18.11,18.18,171899,0
2015-02-05,18.21,19.2,18.159,18.38,103262,0
2015-02-06,18.16,18.747,17.05,17.34,149655,0
2015-02-09,16.99,18.96,16.82,18.32,164372,0
2015-02-10,18.44,18.88,18.12,18.13,81201,0
2015-02-11,18.18,19.35,17.74,18.63,158811,0
2015-02-12,18.84,19.03,18.5,18.79,37886,0
2015-02-13,18.8,19,18.41,18.79,51722,0
2015-02-17,18.9,19.41,18.76,19.2,46934,0
2015-02-18,19.27,19.35,18.65,18.93,54637,0
2015-02-19,18.8,19.78,18.51,19.21,53595,0
2015-02-20,19.25,19.77,18.46,18.69,131294,0
2015-02-23,19.4,20.28,18.62,19.69,130620,0
2015-02-24,20.2,20.22,19,19.42,68993,0
2015-02-25,19.64,20.2,19.07,20.19,106509,0
2015-02-26,20.49,20.5,19.76,20.25,92287,0
2015-02-27,20.45,20.488,19.93,20.33,49664,0
2015-03-02,20.64,22,20.25,20.79,264700,0
2015-03-03,20.84,21.43,20.04,20.96,117800,0
2015-03-04,20.94,21.19,20.49,20.89,76800,0
2015-03-05,20.62,21.87,20.62,21.32,152500,0
2015-03-06,21.08,23.42,20.89,23.27,311800,0
2015-03-09,24.01,24.68,22.4,23.92,255200,0
2015-03-10,23.52,24.88,22.82,24.65,216800,0
2015-03-11,24.85,24.89,23.64,24.28,224600,0
2015-03-12,24.28,24.43,23.72,23.92,142000,0
2015-03-13,23.89,23.99,22.8,23.2,78600,0
2015-03-16,23.38,23.38,21.3,21.37,210300,0
2015-03-17,20.35,22.08,20.3,21.74,213500,0
2015-03-18,21.63,23.46,21.46,23.21,122800,0
2015-03-19,23.1,23.61,22.51,23.09,165400,0
2015-03-20,23.95,23.95,22.01,22.38,202400,0
2015-03-23,22.32,22.32,20.99,21.07,145600,0
2015-03-24,21.73,22.39,20.78,21.07,107800,0
2015-03-25,21.01,21.04,18.29,18.58,290800,0
2015-03-26,18.18,19.83,17.95,19.24,161900,0
2015-03-27,19.24,19.89,18.7,19.03,106800,0
2015-03-30,19.03,19.35,18.72,19.13,54000,0
2015-03-31,19.28,19.28,18,18.3,125400,0
2015-04-01,18.32,18.48,17.14,17.48,92600,0
2015-04-02,17.75,17.75,17.21,17.46,78400,0
2015-04-06,17.32,18.78,17.32,18.23,135300,0
2015-04-07,18.23,18.82,17.51,17.58,101803,0
2015-04-08,17.97,18.48,17.39,18.14,54900,0
2015-04-09,18.39,18.59,17.55,17.75,55647,0
2015-04-10,17.84,18.31,17.75,17.87,46300,0
2015-04-13,17.93,19.3,17.93,19.06,80300,0
2015-04-14,19.06,19.2,18.52,19.09,69000,0
2015-04-15,19.18,19.2,18.43,18.68,44759,0
2015-04-16,18.65,19.2,18.39,18.97,80494,0
2015-04-17,18.74,19.04,17.64,17.87,99700,0
2015-04-20,18,19.07,18,19.07,95578,0
2015-04-21,20.84,22.66,20.06,21.82,616486,0
2015-04-22,22.26,23.08,21.07,23.04,289948,0
2015-04-23,23.16,24.4,22.4,24.34,241300,0
2015-04-24,24.25,24.35,22.25,22.95,263900,0
2015-04-27,22.97,23.34,22.05,22.37,141700,0
2015-04-28,22.43,22.65,20.89,21.39,166700,0
2015-04-29,21.21,22.21,20.87,21.28,117400,0
2015-04-30,20.94,21.4,18.7,19.01,294300,0
2015-05-01,19.01,19.65,18.3,19.24,118700,0
2015-05-04,19.53,20.09,19.25,19.73,56400,0
2015-05-05,19.77,19.9,18.53,18.74,114000,0
2015-05-06,18.71,19.95,18.31,18.49,81097,0
2015-05-07,18.49,19.44,18.38,19.38,66099,0
2015-05-08,14.54,19.59,14.12,16.49,611200,0
2015-05-11,16.6,18.82,16.54,18.46,285800,0
2015-05-12,18.5,18.62,17.77,18.27,144973,0
2015-05-13,18.27,18.97,18.14,18.92,141100,0
2015-05-14,19.77,19.99,19.05,19.8,214100,0
2015-05-15,19.84,19.89,19.47,19.75,79935,0
2015-05-18,19.83,21.41,19.57,20.66,297593,0
2015-05-19,20.5,21.05,19.89,20.26,105200,0
2015-05-20,20.38,20.48,19.52,19.96,119100,0
2015-05-21,19.82,20.46,19.25,19.54,95000,0
2015-05-22,19.44,19.89,19.13,19.67,62100,0
2015-05-26,19.56,20.38,19.51,19.67,131164,0
2015-05-27,19.64,20.39,19.33,20.1,108400,0
2015-05-28,20.1,20.32,19.62,20.15,88302,0
2015-05-29,20,22.58,19.89,22.33,401100,0
2015-06-01,22.6,22.75,21.36,21.94,170600,0
2015-06-02,21.91,22.73,21.536,22.2,196632,0
2015-06-03,22.27,22.7,22.01,22.52,119000,0
2015-06-04,22.37,22.65,22.07,22.31,73900,0
2015-06-05,22.6,23.18,21.74,23.13,135100,0
2015-06-08,23.05,23.43,22.44,22.78,66800,0
2015-06-09,22.85,23.27,22.066,22.99,77876,0
2015-06-10,23.05,23.34,22.58,23.19,77661,0
2015-06-11,23.16,23.33,22.82,22.95,67398,0
2015-06-12,22.74,23.06,22.68,22.85,52500,0
2015-06-15,22.69,22.69,21.56,22.21,99200,0
2015-06-16,22.05,22.4,21.22,21.48,107600,0
2015-06-17,21.49,22.01,20.19,20.3,131400,0
2015-06-18,20.39,20.72,20.01,20.44,70700,0
2015-06-19,20.67,20.67,19.79,19.96,82600,0
2015-06-22,20.16,22.64,19.81,22.25,316100,0
2015-06-23,22.48,22.91,21.785,22.54,156211,0
2015-06-24,22.6,23.98,21.85,22.56,287700,0
2015-06-25,23.26,24.02,22.85,23.9,238800,0
2015-06-26,23.87,24.15,22.13,24,1871300,0
2015-06-29,23.69,24.65,23.5,24.11,214000,0
2015-06-30,24.23,24.85,23.82,24.51,155921,0
2015-07-01,25.26,27.83,24.89,27.52,389700,0
2015-07-02,27.54,27.75,26.6,27.35,145600,0
2015-07-06,27.35,29.5,27.28,29.44,208300,0
2015-07-07,30.08,33.18,28.63,30.45,647000,0
2015-07-08,29.98,30.41,29.19,30.34,155900,0
2015-07-09,30.77,31.37,30.35,30.49,122200,0
2015-07-10,30.72,32.32,30.43,31.43,202400,0
2015-07-13,31.57,32.87,30.4,32.64,377900,0
2015-07-14,32.63,34.18,32.31,33.33,333771,0
2015-07-15,33.78,34.48,32.2,33.29,336861,0
2015-07-16,32.8,33.68,31.77,32.23,198600,0
2015-07-17,32.1,32.8,31.09,32.3,161300,0
2015-07-20,32.5,32.52,30.38,30.7,154900,0
2015-07-21,30.46,30.61,29.34,29.87,127400,0
2015-07-22,29.34,31.22,28.38,30.86,146400,0
2015-07-23,30.59,31.65,30.21,30.3,95700,0
2015-07-24,30.37,30.84,28.26,28.38,86200,0
2015-07-27,29.85,29.85,27.84,29.43,132600,0
2015-07-28,29.53,30.5,28.3,29.81,80800,0
2015-07-29,29.59,29.6,27.91,28.26,68600,0
2015-07-30,28,28.68,27.17,28.58,84900,0
2015-07-31,28.81,31.78,27.55,30.4,143700,0
2015-08-03,30.39,31.57,29.44,30.11,96753,0
2015-08-04,30.27,30.35,29.05,29.46,69600,0
2015-08-05,29.69,30.91,29.68,30.62,94800,0
2015-08-06,30.82,30.891,28.72,30.25,81284,0
2015-08-07,29.86,29.86,23.2,27.12,513200,0
2015-08-10,27.35,29,25.12,25.84,265900,0
2015-08-11,26.98,27.75,24.33,24.45,242686,0
2015-08-12,24.46,25.36,22.95,25.2,161300,0
2015-08-13,24.47,25.59,24.06,25.24,107300,0
2015-08-14,25.32,25.47,24.35,25.24,87100,0
2015-08-17,24.98,25.64,24.65,25.46,156100,0
2015-08-18,26.19,27.98,25.9,26.45,272400,0
2015-08-19,26.61,27.94,25.63,27.69,187000,0
2015-08-20,27.68,27.84,25.75,25.88,168200,0
2015-08-21,25.12,31.26,23.75,29.77,432700,0
2015-08-24,30.14,31.45,27.83,29.08,339228,0
2015-08-25,30.75,30.99,28.61,28.89,152400,0
2015-08-26,29.49,30.84,27.88,30.76,162700,0
2015-08-27,30.66,31.8,30.07,31.14,137200,0
2015-08-28,31.09,32.98,30.87,32.65,333400,0
2015-08-31,32.5,36.6,32,35.58,328400,0
2015-09-01,33.83,35.9,33.83,34.76,191500,0
2015-09-02,35.16,35.79,34.25,35.56,172600,0
2015-09-03,35.54,35.92,32.8,33.24,169700,0
2015-09-04,32.82,34.84,31.32,34.7,138700,0
2015-09-08,35.69,44.39,35.69,43.9,891700,0
2015-09-09,44.65,44.99,41.28,42.31,437600,0
2015-09-10,39.5,40.7,37.91,38.45,1471831,0
2015-09-11,38.25,40.35,38.25,39.62,490500,0
2015-09-14,40.5,40.91,36.55,38.38,360100,0
2015-09-15,39.37,39.91,38.05,38.2,265981,0
2015-09-16,38.36,39.07,37.41,38.77,191000,0
2015-09-17,38.71,39.54,37.86,38.88,160700,0
2015-09-18,38.28,42.33,38.1,41.7,606200,0
2015-09-21,42.5,42.5,38.02,38.17,344300,0
2015-09-22,37.91,38.45,34.51,35.13,436800,0
2015-09-23,35.4,37.19,34.63,36.22,320700,0
2015-09-24,35.78,35.93,32.55,34.47,273818,0
2015-09-25,34.74,35.03,29.39,30.38,690200,0
2015-09-28,29.36,30.474,25.915,25.99,539541,0
2015-09-29,25.34,29.11,24.36,25.74,569500,0
2015-09-30,26.28,28.22,26.14,27.79,630400,0
2015-10-01,27.51,27.99,24.91,25.93,351100,0
2015-10-02,25.32,27.35,25.08,26.53,217400,0
2015-10-05,27,27.47,24.2,25.3,312126,0
2015-10-06,25.07,25.56,22.79,24.56,389800,0
2015-10-07,25,25.77,23.66,25.04,190500,0
2015-10-08,24.89,25.43,22.95,23.74,256700,0
2015-10-09,23.8,24.79,23.29,24.5,200300,0
2015-10-12,24.57,24.77,23.67,23.81,124782,0
2015-10-13,23.5,24.36,22.15,22.27,213900,0
2015-10-14,22.63,23.85,21,21.89,270200,0
2015-10-15,21.81,25.1,21.5,24.69,257100,0
2015-10-16,24.69,25.36,23.07,23.87,149200,0
2015-10-19,23.72,25.82,23.26,25.64,278400,0
2015-10-20,25.51,26.24,23.8,24.03,219160,0
2015-10-21,24.42,24.42,22.56,23.54,282100,0
2015-10-22,23.43,24.04,22.39,23.42,197700,0
2015-10-23,23.71,25.14,23.24,24.52,219400,0
2015-10-26,24.25,25.09,23.5,23.81,194800,0
2015-10-27,23.84,24.68,22.94,23.48,184900,0
2015-10-28,23.51,24.73,23,24.66,340400,0
2015-10-29,24.38,26.23,24.38,25.34,275200,0
2015-10-30,25.32,26.13,24.8,24.99,149400,0
2015-11-02,25.16,28.31,25.16,27.61,208169,0
2015-11-03,27.64,29.05,27.01,28.75,232900,0
2015-11-04,28.8,29.02,27.41,28.59,187786,0
2015-11-05,28.57,28.57,26.58,27.1,418400,0
2015-11-06,27,27,25.13,25.3,281700,0
2015-11-09,25.6,28.836,25.022,28.46,245473,0
2015-11-10,28.31,29.77,27.07,29.5,262500,0
2015-11-11,29.54,29.88,28.02,28.17,235800,0
2015-11-12,27.81,29.82,27.15,28.54,232700,0
2015-11-13,28.52,29.7,27.87,28.15,215600,0
2015-11-16,28.3,28.55,26.6,26.79,278200,0
2015-11-17,26.92,28.86,26,28.2,147000,0
2015-11-18,28.21,29.19,27.99,29.12,135200,0
2015-11-19,28.95,29.5,28.12,29.41,156600,0
2015-11-20,29.5,29.5,28.3,28.65,149200,0
2015-11-23,28.93,31.41,28.74,30.6,201800,0
2015-11-24,30.5,31.93,30.5,31.46,133600,0
2015-11-25,31.55,33.26,31.4,33.03,122800,0
2015-11-27,33.24,34.4,33.24,33.93,65500,0
2015-11-30,34.39,35.95,32.13,33.79,265400,0
2015-12-01,33.57,34.19,31.9,32.87,109992,0
2015-12-02,32.59,34.79,32.59,33.58,111509,0
2015-12-03,33.74,33.9,31.43,31.75,114894,0
2015-12-04,31.58,32.43,31.2,31.91,108400,0
2015-12-07,32,32.15,28.73,29.17,169100,0
2015-12-08,28.64,30.47,28.537,29.98,176588,0
2015-12-09,29.76,30.17,27.03,27.56,536200,0
2015-12-10,27.42,28.26,27.26,27.56,120400,0
2015-12-11,27.04,27.68,26.51,26.66,131600,0
2015-12-14,26.64,27.104,25.05,25.65,278025,0
2015-12-15,26.01,26.73,25.65,26.17,117300,0
2015-12-16,26.58,27.79,26.03,27.57,145100,0
2015-12-17,27.61,28.34,26.68,27.76,121300,0
2015-12-18,27.58,28.87,26.58,27.2,823400,0
2015-12-21,27.5,28.71,26.24,28.24,95300,0
2015-12-22,28.33,28.35,26.38,26.63,113500,0
2015-12-23,26.85,27.36,26.4,26.54,72700,0
2015-12-24,26.65,28.45,26.24,27.91,62361,0
2015-12-28,27.78,28.69,27,27.17,105080,0
2015-12-29,27.56,28.97,27.22,27.99,123541,0
2015-12-30,27.85,28.1801,26.76,27.48,47309,0
2015-12-31,27.41,27.52,26.7901,27,76180,0
2016-01-04,26.22,26.436,25,25.06,123369,0
2016-01-05,25.2,25.2,23.92,24.37,142531,0
2016-01-06,23.85,24.43,22.79,22.91,114446,0
2016-01-07,22.04,22.9,21.39,21.46,181601,0
2016-01-08,21.71,22.6199,20.34,21.2,132340,0
2016-01-11,21.21,21.53,16.04,17.69,467216,0
2016-01-12,18,19.24,17.04,18.07,325642,0
2016-01-13,18.23,18.67,15.4755,15.73,238836,0
2016-01-14,15.85,16.03,14.17,15.63,260245,0
2016-01-15,14.76,15.48,14.01,14.94,176451,0
2016-01-19,15.24,15.47,14.18,14.47,270700,0
2016-01-20,14.3,16.77,13.67,16.42,233736,0
2016-01-21,16.2,16.9799,15.55,15.92,166965,0
2016-01-22,16.31,17.27,15.9,17.13,105606,0
2016-01-25,17.03,18.38,17.03,17.86,185135,0
2016-01-26,17.78,18.2,16.65,17.59,192543,0
2016-01-27,17.49,18.26,17.0506,17.45,363889,0
2016-01-28,17.69,18.12,16.65,16.79,326165,0
2016-01-29,16.79,17.82,15.63,17.71,362402,0
2016-02-01,17.57,17.73,16.93,17.67,155279,0
2016-02-02,17.42,17.5,15.94,16.05,316461,0
2016-02-03,16.21,16.42,14.55,15.7,156213,0
2016-02-04,15.59,16.7899,15.59,16.45,161219,0
2016-02-05,16.3,16.82,15.01,15.15,153922,0
2016-02-08,14.85,14.86,12.8,13.58,181529,0
2016-02-09,13.44,14.875,12.68,14.06,212768,0
2016-02-10,14.29,14.98,13.75,13.77,134461,0
2016-02-11,13.35,14.38,13.18,14.02,114807,0
2016-02-12,14.21,15.26,13.24,15.09,135996,0
2016-02-16,15.5,15.97,15.2601,15.92,104141,0
2016-02-17,16.08,17.36,16.08,17.19,186490,0
2016-02-18,17.29,17.34,16.25,16.28,97518,0
2016-02-19,16.06,16.93,15.85,16.84,65146,0
2016-02-22,17.17,17.55,16.82,17.01,81202,0
2016-02-23,16.9,17.26,16.06,16.14,105135,0
2016-02-24,15.81,16.78,15.1101,16.64,82411,0
2016-02-25,16.79,16.92,15.05,15.48,126719,0
2016-02-26,15.48,16.2,15.2,15.87,114262,0
2016-02-29,15.85,16.55,15.36,15.38,68672,0
2016-03-01,15.59,17.3499,15.48,17.13,277084,0
2016-03-02,17.2,19.03,17.11,18.81,224271,0
2016-03-03,18.76,19.14,18.29,18.99,232636,0
2016-03-04,19.41,20.175,18.45,18.82,226548,0
2016-03-07,18.67,20.95,18.52,20.67,224603,0
2016-03-08,20.55,20.87,19.01,19.23,172872,0
2016-03-09,19.56,20.24,18.59,19.22,189946,0
2016-03-10,19.34,19.76,19.05,19.36,287376,0
2016-03-11,19.65,20.65,19.31,20.35,100554,0
2016-03-14,20.5,22.02,20.5,21.49,269116,0
2016-03-15,21.17,21.64,19.165,19.53,232527,0
2016-03-16,19.45,19.94,18.02,18.45,149631,0
2016-03-17,18.47,18.82,17.59,18.17,350932,0
2016-03-18,18.42,19.6,17.75,19.32,590678,0
2016-03-21,19.12,20.65,18.77,19.58,174948,0
2016-03-22,19.42,20.82,19.42,20.34,140839,0
2016-03-23,20.25,20.48,18.27,18.28,150670,0
2016-03-24,18.03,19.26,17.57,18.94,107326,0
2016-03-28,19.18,19.3181,18.22,18.79,59393,0
2016-03-29,18.78,19.63,18.01,19.37,109703,0
2016-03-30,19.66,19.99,18.68,19.5,95389,0
2016-03-31,19.63,21.8,19.63,20.91,203048,0
2016-04-01,20.74,22.5,20.415,21.45,145532,0
2016-04-04,21.56,23.8,21.55,22.12,217965,0
2016-04-05,21.8,22.93,21.68,21.82,131675,0
2016-04-06,21.85,23.26,21.85,22.8,219951,0
2016-04-07,22.62,23.3,21.905,22.16,127154,0
2016-04-08,22.69,22.95,21.29,21.81,103508,0
2016-04-11,22.08,22.46,21.15,21.63,78497,0
2016-04-12,21.61,22.26,21.21,22.15,66833,0
2016-04-13,22.37,22.54,21.7,21.83,90010,0
2016-04-14,21.85,22.41,21.64,22.1,88598,0
2016-04-15,22.02,22.45,21.32,22.3,99093,0
2016-04-18,22.17,22.61,21.4,21.6,91580,0
2016-04-19,21.66,22.103,20.01,20.4,87286,0
2016-04-20,20.46,20.69,20.03,20.25,50477,0
2016-04-21,20.18,20.75,19.18,19.38,142992,0
2016-04-22,19.5,20.184,18.92,19.97,172580,0
2016-04-25,19.94,20,19.295,19.39,85178,0
2016-04-26,19.37,19.37,18.4245,19.26,148621,0
2016-04-27,19.21,19.62,18.55,19.39,227261,0
2016-04-28,19.14,19.69,18.54,18.7,98193,0
2016-04-29,18.69,18.95,17.7,18.51,121135,0
2016-05-02,18.75,19.06,17.9275,18.96,70562,0
2016-05-03,18.7,18.8532,18.21,18.51,67620,0
2016-05-04,18.31,18.48,16.715,17.19,143161,0
2016-05-05,17.36,17.455,16.1,16.44,148231,0
2016-05-06,16.17,16.44,14.24,15.59,273589,0
2016-05-09,15.57,16.4299,15.255,15.82,99246,0
2016-05-10,15.92,15.92,15.12,15.64,116405,0
2016-05-11,15.57,15.95,15.09,15.34,64301,0
2016-05-12,15.52,15.58,14.82,15.03,293866,0
2016-05-13,14.94,15.7,14.85,15.35,71590,0
2016-05-16,15.5,15.95,15.2101,15.9,201104,0
2016-05-17,15.88,16,15.05,15.29,77820,0
2016-05-18,15.18,15.59,15.03,15.17,60957,0
2016-05-19,15.09,15.37,14.55,14.87,91713,0
2016-05-20,14.95,15.6,14.91,15.5,76670,0
2016-05-23,15.52,16.2,15.31,15.9,79294,0
2016-05-24,16.25,16.86,15.53,15.78,235529,0
2016-05-25,15.89,16.1796,15.63,15.91,148082,0
2016-05-26,16.02,16.02,15.08,15.44,147397,0
2016-05-27,15.54,16.03,15.15,15.59,161292,0
2016-05-31,15.79,16.38,15.3,16.09,251325,0
2016-06-01,16.03,16.515,15.96,16.08,130238,0
2016-06-02,16,16.69,15.89,16.48,194300,0
2016-06-03,16.41,16.9,15.49,16.15,150957,0
2016-06-06,16.04,16.645,15.65,16.56,121652,0
2016-06-07,16.42,16.95,15.77,16.69,109269,0
2016-06-08,16.74,17.95,16.37,17.87,199048,0
2016-06-09,17.67,17.85,17.4,17.73,151104,0
2016-06-10,17.39,17.62,16.98,17.51,184540,0
2016-06-13,17.45,18.09,17.18,17.3,119230,0
2016-06-14,17.29,17.77,16.38,17.29,218541,0
2016-06-15,17.46,17.9,17.07,17.59,189892,0
2016-06-16,17.41,17.865,17.09,17.76,166563,0
2016-06-17,17.7,17.95,17.18,17.31,256950,0
2016-06-20,17.49,17.77,17.2,17.33,110103,0
2016-06-21,17.42,17.65,16.48,16.8,121214,0
2016-06-22,17.19,18.13,17.1213,17.62,208449,0
2016-06-23,17.86,18.55,17.6,18.47,153324,0
2016-06-24,17.44,18.09,16.5,16.745,164973,0
2016-06-27,16.46,16.7,15.39,15.42,215004,0
2016-06-28,15.73,16.69,15.73,16.4,67369,0
2016-06-29,16.66,16.83,16.25,16.61,78030,0
2016-06-30,16.67,16.7,15.82,16,141427,0
2016-07-01,16.01,16.76,15.76,16.06,126709,0
2016-07-05,15.85,16.36,15.57,16.17,41758,0
2016-07-06,16.05,16.7,15.93,16.31,64977,0
2016-07-07,16.43,16.8519,15.92,16.37,66054,0
2016-07-08,16.45,16.99,15.955,16.85,101851,0
2016-07-11,16.94,17.04,16.49,16.56,72060,0
2016-07-12,16.78,17.419,16.38,17.1,126853,0
2016-07-13,17.21,17.8,15.89,15.99,166209,0
2016-07-14,16.21,16.21,15.62,15.7,62473,0
2016-07-15,15.86,15.99,15.65,15.88,52859,0
2016-07-18,15.96,16.469,15.77,16.37,58460,0
2016-07-19,16.34,16.41,15.5509,15.66,58812,0
2016-07-20,15.75,16.69,15.7,16.55,93320,0
2016-07-21,16.65,17.01,15.85,16,101083,0
2016-07-22,16.07,16.3,15.84,16.14,43925,0
2016-07-25,16.13,16.26,15.91,16.15,49845,0
2016-07-26,16.08,16.55,15.9984,16.39,49717,0
2016-07-27,16.48,17.57,16.48,17.47,151162,0
2016-07-28,17.38,17.94,16.62,16.98,79966,0
2016-07-29,16.91,17.11,16.69,17,57307,0
2016-08-01,17.11,17.89,16.92,17.57,64362,0
2016-08-02,17.54,18.25,17.271,17.89,101982,0
2016-08-03,17.79,18.85,17.79,18.57,81855,0
2016-08-04,18.69,18.75,17.94,17.97,71170,0
2016-08-05,18.04,18.599,18.01,18.44,43689,0
2016-08-08,18.38,18.535,17.84,18.2485,54875,0
2016-08-09,18.32,19.0706,17.63,18.12,96611,0
2016-08-10,18.21,18.66,17.2,17.45,141631,0
2016-08-11,17.55,18.44,17.15,18.31,71526,0
2016-08-12,18.33,18.52,17.83,18.21,61606,0
2016-08-15,18.38,18.76,18.01,18.39,62786,0
2016-08-16,18.35,18.564,17.811,18.27,83186,0
2016-08-17,18.23,18.33,17.84,18,82128,0
2016-08-18,18,18.4,17.661,18.38,39509,0
2016-08-19,18.27,18.44,17.865,18.38,75234,0
2016-08-22,18.35,18.96,18.1,18.86,74051,0
2016-08-23,19.06,19.4,18.8825,19.05,74248,0
2016-08-24,19,19.474,17.607,17.9,75760,0
2016-08-25,17.94,18.389,16.8,17.04,98163,0
2016-08-26,17.02,17.7,16.88,17.6,57705,0
2016-08-29,17.62,17.62,16.94,17.1,39117,0
2016-08-30,17.06,17.743,17,17.21,33949,0
2016-08-31,17.2,17.2,16.29,16.35,110897,0
2016-09-01,16.33,16.56,16.16,16.48,33641,0
2016-09-02,16.59,16.62,16.04,16.15,62040,0
2016-09-06,16.24,16.88,16.24,16.41,79647,0
2016-09-07,16.41,16.5431,15.77,16.02,71610,0
2016-09-08,17.05,18.9899,16.35,18.61,358919,0
2016-09-09,18.86,20.36,18.792,19.52,426415,0
2016-09-12,19.28,20.39,19.28,20.07,146474,0
2016-09-13,20,21.33,19.7355,21.09,113123,0
2016-09-14,22,23.1,21.9501,22.18,255379,0
2016-09-15,22.22,22.31,21.83,22.26,89076,0
2016-09-16,22.19,22.73,22.04,22.26,103089,0
2016-09-19,22.49,23.5999,22.05,22.89,149668,0
2016-09-20,23.15,27.25,22.45,27.03,328939,0
2016-09-21,27.03,27.65,24.9,26.27,257255,0
2016-09-22,26.44,27.05,25.82,26.92,145894,0
2016-09-23,26.99,28.2,26.14,26.305,156482,0
2016-09-26,26.09,26.32,25.57,25.82,137921,0
2016-09-27,25.64,26.49,25.4,25.74,82366,0
2016-09-28,25.88,25.88,25.26,25.51,85439,0
2016-09-29,25.56,25.56,23.51,23.6,165527,0
2016-09-30,23.7,24.52,23.38,23.795,83074,0
2016-10-03,23.7,23.8772,22.05,23.48,110024,0
2016-10-04,23.44,23.78,23.0701,23.64,92024,0
2016-10-05,23.64,24.54,23.47,23.93,63601,0
2016-10-06,23.68,23.68,23.17,23.35,47581,0
2016-10-07,23.35,23.485,22.25,22.86,75769,0
2016-10-10,23.2,23.92,22.93,22.99,97326,0
2016-10-11,22.68,23.1,21.87,22.19,80210,0
2016-10-12,22.09,22.13,20.48,20.6,137551,0
2016-10-13,20.32,21,19.95,20.06,76598,0
2016-10-14,20.09,20.1802,18.31,18.48,173973,0
2016-10-17,18.48,18.96,17.78,18.4,150727,0
2016-10-18,18.65,19.01,18.4,18.5,86487,0
2016-10-19,18.36,18.53,17.67,18.17,90686,0
2016-10-20,18.12,19.02,18.12,18.94,57852,0
2016-10-21,18.79,19.55,18.211,19.5,78738,0
2016-10-24,19.6,20.28,19.35,20.15,96689,0
2016-10-25,20.08,20.24,19.39,19.85,92548,0
2016-10-26,19.77,20.04,19.34,19.86,114368,0
2016-10-27,20.03,20.13,19.55,19.87,77767,0
2016-10-28,19.71,19.71,18.08,18.25,261383,0
2016-10-31,18.27,18.27,17.35,17.5,143179,0
2016-11-01,17.63,18.395,17.37,18.31,104803,0
2016-11-02,18.46,18.97,17.66,17.7,88937,0
2016-11-03,17.82,17.82,16.34,16.38,135712,0
2016-11-04,16.43,16.61,14.63,16.18,569758,0
2016-11-07,16.53,17.465,16.36,17.4,133208,0
2016-11-08,17.18,17.44,16.31,16.92,189198,0
2016-11-09,17,19.44,17,19.35,210403,0
2016-11-10,19.79,20.96,18.95,20.61,245796,0
2016-11-11,20.61,21.75,19.9601,21.39,148398,0
2016-11-14,21.59,21.59,20.79,21.13,131976,0
2016-11-15,21,21.69,20.73,21.37,135129,0
2016-11-16,21.23,21.51,20.23,20.25,115132,0
2016-11-17,20.38,21.15,19.8908,21.06,81292,0
2016-11-18,21.17,21.295,20.38,20.49,62768,0
2016-11-21,20.51,20.89,19.53,19.61,78997,0
2016-11-22,19.7,19.7,18.03,18.19,117705,0
2016-11-23,17.96,19.06,17.96,18.97,120034,0
2016-11-25,19.1,19.68,18.63,19.56,48947,0
2016-11-28,19.28,19.54,18.13,18.37,83617,0
2016-11-29,18.36,18.48,17.9452,18.16,58789,0
2016-11-30,18.21,18.765,17.93,18.1,68846,0
2016-12-01,18.22,18.22,17.5,17.72,86531,0
2016-12-02,17.68,18.27,17.5301,17.78,51916,0
2016-12-05,18.03,18.72,17.795,18.29,44735,0
2016-12-06,18.34,19.14,17.97,18.9,55358,0
2016-12-07,18.63,18.8799,17.69,18.52,57159,0
2016-12-08,18.4,18.98,18.06,18.81,57455,0
2016-12-09,18.78,19.72,18.61,18.76,81968,0
2016-12-12,18.58,18.7848,17.6,17.65,109787,0
2016-12-13,17.84,18.1799,17.1049,17.21,109763,0
2016-12-14,17.13,17.88,17.0981,17.66,63410,0
2016-12-15,17.72,18.39,17.72,18.37,56082,0
2016-12-16,18.48,18.9099,17.94,18.02,119909,0
2016-12-19,18.08,18.57,17.65,17.82,61433,0
2016-12-20,17.93,18.365,17.925,18.16,46690,0
2016-12-21,18.12,18.15,17.7,17.81,53644,0
2016-12-22,17.99,18.09,17.54,17.73,84643,0
2016-12-23,17.55,18.9,17.55,18.89,98863,0
2016-12-27,18.69,18.94,17.85,17.87,111565,0
2016-12-28,17.97,18.209,17.16,17.19,71461,0
2016-12-29,17.2,17.35,16.41,16.89,126595,0
2016-12-30,16.89,17.75,16.89,17.53,115054,0
2017-01-03,17.64,18.7,17.52,18,184356,0
2017-01-04,18.01,19.7399,18.01,19.19,172800,0
2017-01-05,19.18,19.68,18.08,19.13,178018,0
2017-01-06,18.76,20.81,18.76,20.72,215060,0
2017-01-09,20.85,21.52,20.07,20.99,137788,0
2017-01-10,21.03,21.6183,20.57,21.43,69396,0
2017-01-11,21.31,21.56,20.21,20.57,140422,0
2017-01-12,20.34,21.49,20.17,21.24,110622,0
2017-01-13,21.29,22.31,21.14,21.84,191077,0
2017-01-17,21.53,21.53,20.04,20.42,168550,0
2017-01-18,20.55,20.98,20.02,20.66,83402,0
2017-01-19,20.66,20.8499,19.51,19.93,138141,0
2017-01-20,19.97,20.88,19.87,20.13,109668,0
2017-01-23,20.08,20.3879,19.6,19.69,115852,0
2017-01-24,19.86,20.16,19.06,19.65,198923,0
2017-01-25,19.96,20.76,19.68,20.29,173045,0
2017-01-26,20.28,20.435,19.37,19.5,116825,0
2017-01-27,19.5,20.295,19.39,20.09,223917,0
2017-01-30,20.04,20.04,19.06,19.18,158800,0
2017-01-31,19.11,19.65,18.55,19.4,223821,0
2017-02-01,19.54,19.95,19.19,19.44,139133,0
2017-02-02,19.43,19.64,18.94,19.43,146812,0
2017-02-03,19.65,19.7599,19.108,19.49,153387,0
2017-02-06,19.41,19.6,19.2,19.41,112845,0
2017-02-07,19.55,19.89,19.135,19.47,188559,0
2017-02-08,19.34,19.62,19.17,19.46,102779,0
2017-02-09,19.44,19.8,19.21,19.56,119009,0
2017-02-10,19.6,19.65,19.37,19.5,113978,0
2017-02-13,19.69,19.74,19.09,19.19,250403,0
2017-02-14,19.21,19.58,19.17,19.28,265865,0
2017-02-15,19.31,19.63,19.3,19.41,205494,0
2017-02-16,19.5,19.85,19.22,19.43,172755,0
2017-02-17,19.4,19.5,18.34,18.97,265524,0
2017-02-21,19.1,19.47,17.69,18.09,347911,0
2017-02-22,17.95,18.239,16.71,16.97,306130,0
2017-02-23,16.98,18.3,16.7378,18.22,233420,0
2017-02-24,17.6,20.38,17.26,19.87,639125,0
2017-02-27,28.41,37.67,28.2,35.12,18219385,0
2017-02-28,35.3,35.47,33.06,33.51,2237229,0
2017-03-01,34.02,36.3676,33,34.38,1459145,0
2017-03-02,34.99,35.88,33.6,34.36,908931,0
2017-03-03,34.15,35.37,33.81,34.53,426718,0
2017-03-06,34.35,34.85,32.82,33.13,630471,0
2017-03-07,34.12,34.25,32.25,32.42,544853,0
2017-03-08,32.34,32.9599,31.8,32.51,363562,0
2017-03-09,32.58,34.58,32.51,34.41,595671,0
2017-03-10,34.64,36.71,33.65,36.06,817149,0
2017-03-13,35.89,36.57,34.5,35.24,1011330,0
2017-03-14,34.99,35.12,34.08,34.68,414049,0
2017-03-15,34.83,36,34.19,35.16,420474,0
2017-03-16,35.03,35.2,33.921,34.77,347876,0
2017-03-17,34.38,36.08,33.96,35.88,550565,0
2017-03-20,35.93,39.28,35.7,38.44,836468,0
2017-03-21,36.7,38.45,33.01,33.59,1228234,0
2017-03-22,33.67,34.43,33.035,34.11,639607,0
2017-03-23,34.82,36.88,34.651,35.02,3756527,0
2017-03-24,35,35.3677,34.23,34.92,544721,0
2017-03-27,34.8,35.42,33.39,34.63,528889,0
2017-03-28,34.9,35.175,33.83,34.03,489853,0
2017-03-29,33.86,35.1335,33.1,33.34,545730,0
2017-03-30,33.42,33.82,31.31,31.5,721700,0
2017-03-31,31.5,32.81,29.55,29.85,2001426,0
2017-04-03,29.89,31.57,28.9,29.84,1636532,0
2017-04-04,29.65,30.5,29.27,29.71,422904,0
2017-04-05,29.99,30.29,28.01,28.18,523733,0
2017-04-06,28.32,28.54,27.0328,27.53,630566,0
2017-04-07,27.35,27.96,26.56,26.94,458077,0
2017-04-10,27.1,27.33,25.43,25.74,607937,0
2017-04-11,26.3,26.6399,25.17,25.6,513901,0
2017-04-12,25.6,25.73,25.01,25.44,566468,0
2017-04-13,25.36,28.48,25.36,27.92,729684,0
2017-04-17,27.56,28.23,27.06,27.59,534515,0
2017-04-18,27.43,27.56,26.47,27,327047,0
2017-04-19,27.24,28.24,26.95,27.99,279209,0
2017-04-20,29.14,29.88,27.86,29.38,451413,0
2017-04-21,29.25,29.3257,27.71,28.59,470084,0
2017-04-24,28.65,29.5,28.312,28.46,364693,0
2017-04-25,28.72,29.02,28.04,28.33,244022,0
2017-04-26,28.11,28.57,27.83,28.2,185878,0
2017-04-27,28.13,28.98,27.69,28.18,286465,0
2017-04-28,27.72,29.68,27.72,29,619714,0
2017-05-01,29.14,29.72,28.83,29.23,295326,0
2017-05-02,28.95,29.08,27.59,28.09,288382,0
2017-05-03,27.83,27.97,27.18,27.74,195162,0
2017-05-04,27.77,27.89,27.21,27.67,125316,0
2017-05-05,27.72,27.72,26.94,27.61,174642,0
2017-05-08,27.57,27.69,26.16,26.85,267054,0
2017-05-09,26.97,27.3,26.46,26.94,229612,0
2017-05-10,26.84,26.92,25.81,26.6,171851,0
2017-05-11,26.47,27.04,25.95,27.01,213427,0
2017-05-12,26.97,28.66,26.86,28.33,257586,0
2017-05-15,28.41,29.169,28.2,28.76,178919,0
2017-05-16,28.88,29.02,27.75,28.51,218634,0
2017-05-17,27.71,28.305,27.7,28.02,192324,0
2017-05-18,28.02,35.93,28.02,34.71,2930465,0
2017-05-19,35,36.73,33.69,34,1110388,0
2017-05-22,30.33,34,29.51,33.7,1314232,0
2017-05-23,33.66,34.43,31.45,31.92,514994,0
2017-05-24,31.85,31.86,30.0002,30.36,467338,0
2017-05-25,30.67,30.67,29.75,29.95,579097,0
2017-05-26,29.99,30.66,28.95,29.02,248065,0
2017-05-30,28.93,29.45,28.25,28.84,287609,0
2017-05-31,29.11,29.979,28.1,28.6,319059,0
2017-06-01,28.78,29.18,28.49,29.06,274766,0
2017-06-02,29.14,29.98,28.66,29.7,328600,0
2017-06-05,29.86,30.52,28.17,29.08,361631,0
2017-06-06,28.81,29.3,28.38,29.1,345920,0
2017-06-07,29.25,29.56,28,28.25,299522,0
2017-06-08,28.18,28.58,27.82,28.17,190359,0
2017-06-09,28.17,28.51,27.4775,27.67,299970,0
2017-06-12,27.74,28.02,27.08,27.81,298536,0
2017-06-13,27.93,28.36,27.54,28.15,297101,0
2017-06-14,28.15,28.38,27.52,27.85,270152,0
2017-06-15,28,28.245,26.96,27,411971,0
2017-06-16,26.75,27.31,25.53,26.56,2237248,0
2017-06-19,26.73,28.17,26.56,28.03,295756,0
2017-06-20,28.03,29.81,27.72,28.1,513796,0
2017-06-21,28.26,30.29,28.26,29.06,318316,0
2017-06-22,29.12,30.47,28.75,29.26,342473,0
2017-06-23,29.06,30.46,28.58,30.42,371662,0
2017-06-26,30.49,30.49,29.07,30,216811,0
2017-06-27,30.01,30.27,29.34,29.59,342872,0
2017-06-28,29.76,30.43,29.62,30.16,249339,0
2017-06-29,29.94,30.5588,29.85,30.4,265746,0
2017-06-30,30.38,30.466,29.7,29.77,242411,0
2017-07-03,29.84,30.32,29.54,30.02,110984,0
2017-07-05,29.93,32.251,29.93,32.22,248193,0
2017-07-06,31.91,32.798,31.2682,32.05,266957,0
2017-07-07,32.23,32.5226,31.55,32.22,197912,0
2017-07-10,32.18,33,31.5,31.99,201944,0
2017-07-11,31.93,32.22,31.61,31.95,177937,0
2017-07-12,32.09,32.4504,31.845,32.26,134601,0
2017-07-13,32.15,32.74,31.2,32.4,208764,0
2017-07-14,32.34,34.16,32.34,32.88,152196,0
2017-07-17,32.75,33.63,32.34,32.35,114353,0
2017-07-18,32.3,32.4469,31.31,32.02,186154,0
2017-07-19,31.97,33.01,31.97,32.84,155990,0
2017-07-20,32.86,33.49,32.6,32.93,140763,0
2017-07-21,33.31,34.21,32.63,33.49,183235,0
2017-07-24,33.42,34.2,33.165,34.05,146426,0
2017-07-25,34.17,35.28,33.57,33.77,190852,0
2017-07-26,33.81,34.09,32.89,33.6,137705,0
2017-07-27,33.65,33.85,32.28,32.28,307381,0
2017-07-28,31.09,32.21,30.05,30.17,400461,0
2017-07-31,30.15,30.3889,29.49,29.63,225244,0
2017-08-01,29.7,31.13,29.06,30.82,204589,0
2017-08-02,30.5,31.56,29.5,29.68,230767,0
2017-08-03,29.66,31.23,29.01,30.79,153706,0
2017-08-04,30.83,32.13,30.6,31.48,121776,0
2017-08-07,31.39,33.28,31.39,32.36,273548,0
2017-08-08,32.25,32.9971,32,32.47,164840,0
2017-08-09,32.39,32.66,31.77,31.81,134511,0
2017-08-10,31.71,31.71,29.585,30.15,204597,0
2017-08-11,30.28,31.195,29.79,30.57,141077,0
2017-08-14,30.91,31.33,30.3401,31.19,141256,0
2017-08-15,31.13,31.16,30.19,30.24,96255,0
2017-08-16,30.36,30.63,28.87,28.91,295347,0
2017-08-17,29,30.25,28.9,28.98,188637,0
2017-08-18,28.77,29.03,28.33,28.54,290848,0
2017-08-21,28.56,28.56,27.54,28.21,269855,0
2017-08-22,28.25,28.79,27.95,28.55,196016,0
2017-08-23,28.33,29.62,28,29.35,139757,0
2017-08-24,29.34,31,29.2,30.99,218447,0
2017-08-25,31,31,29.3,29.72,219152,0
2017-08-28,30.3,33.13,30.03,32.79,613931,0
2017-08-29,32.26,34.88,32.03,34.31,682607,0
2017-08-30,34.62,34.75,33.5,34.16,744613,0
2017-08-31,34.25,35.44,33.63,34.15,391737,0
2017-09-01,34.29,34.55,33.44,33.8,324106,0
2017-09-05,33.85,33.85,32.69,32.77,298086,0
2017-09-06,33.06,33.15,31.63,32.28,321408,0
2017-09-07,32.36,32.36,31.5,31.95,196781,0
2017-09-08,32,33.96,32,32.89,287074,0
2017-09-11,32.76,33.12,31.51,32.67,276156,0
2017-09-12,32.58,33.06,31.42,32.07,281940,0
2017-09-13,32.1,32.22,31.488,31.84,171368,0
2017-09-14,31.65,31.885,31.09,31.38,211859,0
2017-09-15,31.44,31.87,31.03,31.48,1233406,0
2017-09-18,31.66,33.7,31.52,32.82,406239,0
2017-09-19,32.94,33.5,32.13,33,401900,0
2017-09-20,32.96,34.82,32.34,34.58,313005,0
2017-09-21,34.65,35.34,33.92,35.16,278806,0
2017-09-22,35.24,37.97,35.01,37.21,656841,0
2017-09-25,36.75,37.25,35.168,36.13,281237,0
2017-09-26,36.21,36.59,34.57,34.61,235183,0
2017-09-27,34.97,35.755,34.6,34.9,567359,0
2017-09-28,34.8,34.99,33.99,34.35,175802,0
2017-09-29,34.66,34.96,33.715,34.78,196577,0
2017-10-02,35.11,36.02,35.065,35.84,249353,0
2017-10-03,36.03,36.074,34.1,34.615,294805,0
2017-10-04,34.67,36.25,34.42,35.38,153577,0
2017-10-05,35.48,35.76,34.41,34.72,151153,0
2017-10-06,34.73,36.24,34.26,35.91,278435,0
2017-10-09,35.55,36.99,34.96,35.21,458382,0
2017-10-10,35.13,35.3046,34.47,35.03,124961,0
2017-10-11,34.95,35.74,34.87,35.49,173440,0
2017-10-12,35.57,35.74,34.9,35.08,154281,0
2017-10-13,35.08,35.225,34.57,34.77,106861,0
2017-10-16,35,35.25,33.48,33.94,206276,0
2017-10-17,34.06,34.59,33.7722,34.42,77935,0
2017-10-18,34.49,34.95,34.1,34.62,98856,0
2017-10-19,34.4,34.87,34.26,34.68,124781,0
2017-10-20,34.86,34.93,34.2697,34.83,135493,0
2017-10-23,34.67,35.2,33.62,33.93,161168,0
2017-10-24,33.95,34.44,32.86,33.14,272596,0
2017-10-25,32.99,33.24,31.51,33.02,257605,0
2017-10-26,32.97,33.175,31.49,31.93,262186,0
2017-10-27,32,34.81,31.77,34.3,390487,0
2017-10-30,34.29,34.72,33.18,34.62,331327,0
2017-10-31,34.8,34.989,33.76,34.36,170351,0
2017-11-01,34.79,34.79,32,33.16,252833,0
2017-11-02,33.32,34.89,32.9971,34.31,239646,0
2017-11-03,34.19,35.32,33.51,35.05,256414,0
2017-11-06,35.32,35.76,34.61,34.62,204036,0
2017-11-07,34.92,34.92,33.92,34.2,218972,0
2017-11-08,34.02,34.76,33.77,34.67,154784,0
2017-11-09,34.31,35.35,34.18,34.87,129075,0
2017-11-10,34.73,35.6,34.73,34.88,169154,0
