Date,Open,High,Low,Close,Volume,OpenInt
2013-12-03,5.95,8.47,5.75,8.34,1876800,0
2013-12-04,8.27,9.2,7.7,7.85,221200,0
2013-12-05,8,8.16,7.28,7.55,82200,0
2013-12-06,7.35,8.42,7.3,7.76,54140,0
2013-12-09,7.89,8.46,7.81,8.2,45589,0
2013-12-10,8.33,9.1299,8.3,8.99,167663,0
2013-12-11,9.01,10.9,8.5,8.76,254000,0
2013-12-12,8.6,8.95,8.29,8.49,69200,0
2013-12-13,8.65,8.65,8.32,8.54,145351,0
2013-12-16,8.32,8.945,8.32,8.74,170261,0
2013-12-17,8.88,8.88,8.35,8.5,122200,0
2013-12-18,8.43,8.79,8.43,8.6,85600,0
2013-12-19,8.37,8.76,8.37,8.59,56500,0
2013-12-20,8.46,8.715,8.33,8.68,93428,0
2013-12-23,8.8,9.3,8.5606,8.76,29107,0
2013-12-24,9,9,8.66,8.95,10229,0
2013-12-26,9.11,9.5,9,9.275,85798,0
2013-12-27,9.88,9.99,9.01,9.2,46000,0
2013-12-30,9,9.04,8.35,8.62,97200,0
2013-12-31,8.61,9.47,8.5,9.14,169200,0
2014-01-02,9.39,9.39,8.75,8.88,66099,0
2014-01-03,9.5,9.5,8.97,9.15,126104,0
2014-01-06,9.92,9.92,9.05,9.06,121200,0
2014-01-07,9.29,9.47,8.9301,9.23,76561,0
2014-01-08,9.49,9.7,9.31,9.62,66679,0
2014-01-09,9.89,9.9,9.39,9.75,93906,0
2014-01-10,9.75,9.82,9.49,9.61,116400,0
2014-01-13,9.33,9.725,9.25,9.25,61928,0
2014-01-14,9.26,9.49,8.75,8.95,49600,0
2014-01-15,9.3,9.97,9.1,9.79,79700,0
2014-01-16,9.87,9.88,9.4,9.63,52400,0
2014-01-17,9.9,9.9,9.5,9.71,34361,0
2014-01-21,10,10.2,8.2,8.95,155600,0
2014-01-22,9.37,9.37,7.77,8.71,205900,0
2014-01-23,8.91,8.91,8.34,8.51,17700,0
2014-01-24,8.47,8.75,8.15,8.49,145000,0
2014-01-27,8.85,8.85,8.3,8.59,35000,0
2014-01-28,9.72,9.74,8.66,9.04,112200,0
2014-01-29,8.9,9.48,8.4,9.02,65300,0
2014-01-30,9.39,9.39,8.71,8.97,28200,0
2014-01-31,8.86,9.25,8.59,8.79,28256,0
2014-02-03,9,9.22,8.58,9,75185,0
2014-02-04,9.16,9.19,8.76,8.96,15779,0
2014-02-05,9.02,9.56,8.61,9.49,71335,0
2014-02-06,9.45,9.58,9.1503,9.17,65208,0
2014-02-07,9.3501,9.3501,9.01,9.15,46946,0
2014-02-10,9.16,9.39,8.87,9.29,23653,0
2014-02-11,9,9.2,8.998,9.09,21996,0
2014-02-12,9.14,9.22,9.0335,9.14,16318,0
2014-02-13,9.34,9.46,9.02,9.08,34140,0
2014-02-14,9.19,9.19,8.87,8.89,19071,0
2014-02-18,9.25,9.94,9,9.5,261704,0
2014-02-19,9.55,10.45,9.55,10.05,160778,0
2014-02-20,10,10.47,10,10.19,92066,0
2014-02-21,10.2,11.87,10.155,11.05,466573,0
2014-02-24,11.85,11.85,11.11,11.14,112522,0
2014-02-25,11.34,11.6,10.38,11.15,143265,0
2014-02-26,11.29,11.8,11.2,11.43,120477,0
2014-02-27,11.33,11.7,10.89,11.33,108146,0
2014-02-28,11.25,11.3,10.92,11.24,75607,0
2014-03-03,11.32,11.55,11.05,11.3,72340,0
2014-03-04,11.37,12.52,11.16,11.44,202599,0
2014-03-05,11.43,12.05,11.43,11.91,53672,0
2014-03-06,12.07,12.88,11.91,12,172808,0
2014-03-07,12.11,12.59,12,12.5,199980,0
2014-03-10,12.8,13.23,12.6,13.05,188888,0
2014-03-11,13.19,14.34,13.19,13.66,264038,0
2014-03-12,13.65,14.31,13.415,13.9,140698,0
2014-03-13,14,14,13.5,13.68,99904,0
2014-03-14,13.5,14.41,12.75,13.9,111012,0
2014-03-17,13.89,14.08,13.02,13.61,139665,0
2014-03-18,13.68,13.94,12.91,13.4,158362,0
2014-03-19,13.33,13.7,12.96,13.13,131027,0
2014-03-20,13.7,13.7,12.9,13.06,364611,0
2014-03-21,12.99,13.16,12.47,12.47,316112,0
2014-03-24,12.33,12.4,10.57,11.15,274081,0
2014-03-25,11.48,12.47,10.73,12.01,188945,0
2014-03-26,11.98,12.01,10.9,11.12,104800,0
2014-03-27,11.08,11.43,10.312,11.23,193952,0
2014-03-28,11.2,11.83,10.45,10.55,334216,0
2014-03-31,10.53,12,10.53,11.73,1861789,0
2014-04-01,11.6,11.97,11.05,11.95,190021,0
2014-04-02,11.93,12.01,11.39,11.48,110556,0
2014-04-03,11.61,11.72,10.92,11.59,185794,0
2014-04-04,11.56,11.6,10.83,10.9,235887,0
2014-04-07,10.81,11.01,10.19,10.26,126003,0
2014-04-08,10.26,10.37,9.823,10.25,274943,0
2014-04-09,10.25,10.5,10.105,10.29,94205,0
2014-04-10,10.33,10.35,9.57,9.81,91122,0
2014-04-11,9.75,10.025,9.581,9.59,229122,0
2014-04-14,9.68,10.35,9.6,9.74,81221,0
2014-04-15,9.81,10.11,9.41,9.52,103375,0
2014-04-16,9.58,10.62,9.372,10.2,131536,0
2014-04-17,10.88,10.88,10.16,10.34,171060,0
2014-04-21,10.25,10.285,9.91,10.14,311778,0
2014-04-22,10.2,10.389,9.77,10.28,146051,0
2014-04-23,10.3,10.76,10.18,10.22,50990,0
2014-04-24,10.25,11.16,10.08,10.26,39261,0
2014-04-25,10.21,10.77,10.21,10.3,68927,0
2014-04-28,10.29,10.37,9.85,9.89,147621,0
2014-04-29,10.07,10.32,9.84,9.88,21181,0
2014-04-30,9.89,10.17,9.8,9.9,90087,0
2014-05-01,9.86,9.94,9.77,9.83,68038,0
2014-05-02,9.93,10.05,9.17,9.3,72342,0
2014-05-05,9.24,9.4,9.06,9.26,43329,0
2014-05-06,9.07,9.43,8.57,8.71,76662,0
2014-05-07,8.71,9,8.7,8.76,67228,0
2014-05-08,8.72,8.85,8.24,8.32,67387,0
2014-05-09,8.27,8.78,8.17,8.35,60710,0
2014-05-12,8.47,9,8.44,8.83,56080,0
2014-05-13,8.79,8.88,8.25,8.27,46682,0
2014-05-14,8.25,8.7,8.15,8.2,78338,0
2014-05-15,8.14,8.64,7.82,8.08,68900,0
2014-05-16,8.05,8.11,7.88,8.07,45374,0
2014-05-19,8.03,8.18,8,8.01,32723,0
2014-05-20,7.99,8.31,7.95,7.99,88667,0
2014-05-21,8.246,8.246,7.95,8.05,66525,0
2014-05-22,8.05,8.25,7.98,8,43159,0
2014-05-23,7.96,8.226,7.93,8.04,49488,0
2014-05-27,8.06,8.24,8.06,8.21,24574,0
2014-05-28,8.2,8.48,8.2,8.44,36147,0
2014-05-29,8.42,8.81,8.354,8.56,24882,0
2014-05-30,8.6,9.12,8.455,8.8,85875,0
2014-06-02,8.8,8.8,8.51,8.65,54762,0
2014-06-03,8.47,8.94,8.38,8.9,54727,0
2014-06-04,8.84,9.35,8.82,8.92,43653,0
2014-06-05,9.26,9.39,8.97,9.32,73061,0
2014-06-06,9.65,10.24,9.42,10.18,69584,0
2014-06-09,10.14,10.242,9.89,10.17,72051,0
2014-06-10,10.12,10.5,9.75,10.42,85600,0
2014-06-11,10.34,11.16,10.105,11.01,60437,0
2014-06-12,10.94,11.53,10.94,11.46,81378,0
2014-06-13,11.52,11.674,11.23,11.39,30513,0
2014-06-16,11.34,11.514,10.74,11.1,77474,0
2014-06-17,11.04,11.464,10.99,11.17,33076,0
2014-06-18,11.23,11.34,11.01,11.3,239932,0
2014-06-19,11.544,11.544,11.16,11.21,71549,0
2014-06-20,11.2,11.28,11.169,11.21,122973,0
2014-06-23,11.25,11.41,11.22,11.23,32602,0
2014-06-24,11.2,11.3,11.04,11.06,27194,0
2014-06-25,10.98,11.18,10.5,11.05,25306,0
2014-06-26,11.12,11.12,10.75,10.94,28589,0
2014-06-27,10.81,11.32,10.81,11.26,183286,0
2014-06-30,11.29,11.7,11.12,11.62,48314,0
2014-07-01,11.61,11.918,11.09,11.13,101487,0
2014-07-02,11.08,11.14,10.61,10.95,47900,0
2014-07-03,10.86,10.95,10.75,10.9,19913,0
2014-07-07,10.9,10.9,10.431,10.56,44705,0
2014-07-08,10.2,10.49,10.04,10.29,40860,0
2014-07-09,10.3,10.46,10.05,10.33,45551,0
2014-07-10,10.14,10.42,9.92,10.08,68146,0
2014-07-11,10.43,10.954,10.25,10.66,37622,0
2014-07-14,10.47,10.93,10.45,10.73,50130,0
2014-07-15,10.46,10.93,10.46,10.81,79493,0
2014-07-16,10.59,10.63,9.92,10.45,39338,0
2014-07-17,10.39,10.67,9.75,9.85,38399,0
2014-07-18,9.9,9.91,9.11,9.54,122255,0
2014-07-21,9.46,9.89,9.3601,9.84,85490,0
2014-07-22,9.92,10.06,9.69,9.96,33152,0
2014-07-23,9.95,10.12,9.8,9.97,16961,0
2014-07-24,9.97,9.97,9.06,9.69,23166,0
2014-07-25,9.49,9.6,9.28,9.5,27790,0
2014-07-28,9.56,9.56,9.11,9.42,84348,0
2014-07-29,9.43,9.79,9.084,9.58,38691,0
2014-07-30,9.71,9.71,9.44,9.58,23126,0
2014-07-31,9.62,9.81,9.41,9.66,101194,0
2014-08-01,9.71,9.91,9.47,9.83,77746,0
2014-08-04,9.71,9.88,9.2,9.82,28411,0
2014-08-05,9.72,10.17,9.44,10.08,82518,0
2014-08-06,9.96,10.17,9.61,10.04,34332,0
2014-08-07,10.03,10.07,9.65,9.78,36330,0
2014-08-08,9.87,9.94,9.6,9.9,31101,0
2014-08-11,9.91,10.07,9.57,9.86,33492,0
2014-08-12,9.72,9.88,9.22,9.38,163360,0
2014-08-13,9.55,9.9,9.32,9.9,32659,0
2014-08-14,9.86,9.96,9.77,9.87,198174,0
2014-08-15,9.99,9.99,9.52,9.8,109457,0
2014-08-18,9.94,9.96,9.54,9.84,57487,0
2014-08-19,9.8,10.4,9.8,10.21,130663,0
2014-08-20,10.17,10.25,9.5,9.84,20695,0
2014-08-21,9.91,10.05,9.79,9.84,16347,0
2014-08-22,9.83,10.25,9.8,10.25,57036,0
2014-08-25,10.33,10.38,10.09,10.29,25494,0
2014-08-26,10.27,10.48,10.2,10.4,27226,0
2014-08-27,10.42,10.44,10.35,10.44,10126,0
2014-08-28,10.46,10.48,10.18,10.29,15309,0
2014-08-29,10.27,10.9,10.06,10.69,29727,0
2014-09-02,10.52,10.86,10.39,10.59,23924,0
2014-09-03,10.51,10.56,10.4,10.52,15585,0
2014-09-04,10.56,10.63,10.55,10.56,10690,0
2014-09-05,10.44,10.68,10.37,10.49,25145,0
2014-09-08,10.38,10.72,10.38,10.66,21141,0
2014-09-09,10.51,10.76,10.47,10.71,31943,0
2014-09-10,10.74,10.79,10.63,10.73,32485,0
2014-09-11,10.64,10.85,10.59,10.81,34786,0
2014-09-12,10.78,10.83,10.54,10.58,21561,0
2014-09-15,10.63,10.71,10.52,10.59,35559,0
2014-09-16,10.59,10.68,10.53,10.67,13979,0
2014-09-17,10.67,10.74,10.58,10.7,19248,0
2014-09-18,10.77,10.85,9.9,10.46,69212,0
2014-09-19,10.41,10.64,9.32,9.69,109154,0
2014-09-22,9.66,9.66,9.22,9.33,51932,0
2014-09-23,9.43,9.43,9.21,9.26,42706,0
2014-09-24,9.3,9.67,9.22,9.6,42396,0
2014-09-25,9.62,9.71,9.385,9.445,22659,0
2014-09-26,9.43,9.67,9.33,9.57,9832,0
2014-09-29,9.4,9.56,9.12,9.36,35256,0
2014-09-30,9.33,9.4,9.18,9.31,58989,0
2014-10-01,9.33,9.33,9,9,47108,0
2014-10-02,9,10.02,9,9.84,36810,0
2014-10-03,10.01,10.23,9.7,9.77,28892,0
2014-10-06,9.76,10.28,9.76,9.76,56857,0
2014-10-07,9.72,10.52,9.72,10.12,77574,0
2014-10-08,10.12,10.45,10.1,10.43,87709,0
2014-10-09,10.35,10.64,10.2,10.56,84990,0
2014-10-10,10.45,10.73,9.74,9.9,45576,0
2014-10-13,9.96,10,9.32,9.86,29142,0
2014-10-14,9.96,10.038,9.53,9.79,32110,0
2014-10-15,9.66,10.56,9.5,10.505,31997,0
2014-10-16,10.27,10.735,10.27,10.4,40615,0
2014-10-17,10.36,10.63,10.15,10.17,27523,0
2014-10-20,10.16,10.5,9.95,10.49,131755,0
2014-10-21,10.52,10.57,10.33,10.53,24811,0
2014-10-22,10.49,10.52,10.19,10.24,17937,0
2014-10-23,10.31,10.54,10.24,10.5,38497,0
2014-10-24,10.49,10.5,10.19,10.5,19446,0
2014-10-27,10.5,10.685,10.3,10.56,22128,0
2014-10-28,10.58,10.63,10.47,10.6,26698,0
2014-10-29,10.55,10.65,10.28,10.49,31805,0
2014-10-30,10.37,10.53,10.37,10.5,107040,0
2014-10-31,10.66,10.84,10.5,10.79,112284,0
2014-11-03,10.88,10.88,10.53,10.68,33536,0
2014-11-04,10.61,10.8,10.53,10.73,70473,0
2014-11-05,10.79,10.9,10.66,10.82,23872,0
2014-11-06,10.82,10.9,10.67,10.88,19063,0
2014-11-07,10.9,10.9,10.54,10.72,13400,0
2014-11-10,10.91,11.37,10.89,11.22,119344,0
2014-11-11,11,11.2,11,11.11,65083,0
2014-11-12,11.19,11.42,11.12,11.2,25238,0
2014-11-13,11.23,11.25,11.17,11.21,29053,0
2014-11-14,11.25,11.27,11.152,11.19,13249,0
2014-11-17,11.22,11.28,11.111,11.14,26344,0
2014-11-18,11.2,11.28,11.06,11.1,41326,0
2014-11-19,11.17,11.17,10.74,10.78,38396,0
2014-11-20,11.01,11.01,10.3,10.47,93547,0
2014-11-21,10.65,10.73,10.26,10.59,18873,0
2014-11-24,10.65,10.82,10.65,10.75,19748,0
2014-11-25,10.79,10.79,10.56,10.68,83386,0
2014-11-26,10.51,11.18,10.51,11.15,61461,0
2014-11-28,11.15,11.76,11.1,11.21,81799,0
2014-12-01,11.26,11.34,10.76,10.77,57779,0
2014-12-02,10.84,11.27,10.84,11.11,59395,0
2014-12-03,11.11,11.89,11.06,11.31,43142,0
2014-12-04,11.28,11.28,10.88,10.97,33285,0
2014-12-05,10.98,11.03,10.7,10.76,31545,0
2014-12-08,10.76,11.31,10.76,10.96,45999,0
2014-12-09,10.82,11.57,10.27,11.54,57723,0
2014-12-10,11.61,11.69,11.11,11.33,153809,0
2014-12-11,11.5,11.6,11.09,11.6,116770,0
2014-12-12,10.97,11.89,10.97,11.78,137478,0
2014-12-15,11.83,11.83,11.22,11.49,95351,0
2014-12-16,11.52,12.17,11.35,12,87005,0
2014-12-17,12.24,15.95,12.115,15.55,713395,0
2014-12-18,15.55,16.9,14.44,16.3,441968,0
2014-12-19,16.54,17.645,16.31,16.62,436700,0
2014-12-22,16.73,16.87,16.3,16.72,109012,0
2014-12-23,16.82,16.82,15.5,16.06,94264,0
2014-12-24,15.87,17,15.83,16.83,43424,0
2014-12-26,17,17,16.154,16.67,48650,0
2014-12-29,16.48,17,16.35,16.38,98660,0
2014-12-30,16.25,16.65,16.05,16.52,116617,0
2014-12-31,16.8,16.82,15.88,16.04,121064,0
2015-01-02,16.19,16.551,16.07,16.25,56008,0
2015-01-05,16.21,16.49,15.722,15.88,97055,0
2015-01-06,16.16,16.65,15.14,16.48,140752,0
2015-01-07,16.25,16.97,15.76,16.5,148473,0
2015-01-08,16.62,17.65,14.29,17.2,168738,0
2015-01-09,17.23,17.73,16.989,17.26,155329,0
2015-01-12,17.27,18.07,16.67,17.1,339021,0
2015-01-13,17.09,17.59,16.53,17.52,111104,0
2015-01-14,17.45,17.86,17.23,17.43,81641,0
2015-01-15,17.53,17.99,16.781,17.24,79544,0
2015-01-16,17.21,17.66,16.8,17.15,183855,0
2015-01-20,17.998,18.894,17.31,17.45,375169,0
2015-01-21,17.64,17.64,17.03,17.18,89065,0
2015-01-22,17.34,17.498,16.527,17,151957,0
2015-01-23,17.01,17.691,16.86,17.41,80417,0
2015-01-26,17.52,17.57,17.05,17.16,81738,0
2015-01-27,17.01,17.2,16.84,16.98,273626,0
2015-01-28,17.06,17.22,16.8,16.92,93042,0
2015-01-29,19,19.5,15.49,15.53,1484331,0
2015-01-30,16.04,16.73,14.84,15.15,596946,0
2015-02-02,15.15,15.33,14.582,15.27,216673,0
2015-02-03,15.06,15.06,14.32,14.37,262204,0
2015-02-04,14.26,14.34,13.67,14.27,156265,0
2015-02-05,14.28,15.18,14.28,15.14,177358,0
2015-02-06,15,15.465,14.89,15.03,227830,0
2015-02-09,14.86,15.231,14.68,14.7,190688,0
2015-02-10,14.9,15.6,14.9,15.44,134134,0
2015-02-11,15.51,16.09,15.19,15.64,106554,0
2015-02-12,16.11,16.44,15.41,15.69,192836,0
2015-02-13,15.69,15.98,15.09,15.47,101152,0
2015-02-17,15.04,15.73,15.04,15.29,68346,0
2015-02-18,15.35,15.61,15.08,15.19,89868,0
2015-02-19,15.25,15.46,15,15.05,91782,0
2015-02-20,15.16,15.518,15,15.06,133954,0
2015-02-23,15,15.795,14.92,15.32,126410,0
2015-02-24,14.56,14.69,13.71,14.51,235392,0
2015-02-25,14.9,15.33,14.65,15.1,2264783,0
2015-02-26,15.11,15.61,14.96,15.27,549740,0
2015-02-27,15.26,15.95,15.2,15.6,461246,0
2015-03-02,15.7,15.86,15.1,15.83,304000,0
2015-03-03,15.92,16.04,15.54,16,294600,0
2015-03-04,16,16.29,15.84,15.99,345900,0
2015-03-05,16.06,16.11,15.83,16,289600,0
2015-03-06,15.92,16.06,15.24,15.33,474800,0
2015-03-09,15.46,15.79,14.76,14.87,260900,0
2015-03-10,14.75,15.07,14.6,14.87,308800,0
2015-03-11,15.14,15.34,14.82,15.1,386500,0
2015-03-12,15.03,15.27,14.63,14.7,210800,0
2015-03-13,14.6,14.9,14.25,14.54,270600,0
2015-03-16,14.64,15.17,14.42,15.07,209300,0
2015-03-17,15.05,15.44,14.6,15.39,335300,0
2015-03-18,15.36,15.63,15.16,15.35,183600,0
2015-03-19,15.51,16,15.43,15.99,201300,0
2015-03-20,15.99,16.15,15.59,15.99,468800,0
2015-03-23,15.95,16.14,15.52,16,258600,0
2015-03-24,16,16.55,15.95,16.01,185100,0
2015-03-25,16.12,16.21,14.41,14.54,307700,0
2015-03-26,14.45,15.27,13.97,14.96,346100,0
2015-03-27,15.01,15.8,15.01,15.2,196800,0
2015-03-30,15.35,15.72,14.71,15.45,309300,0
2015-03-31,15.45,15.76,15.16,15.32,433200,0
2015-04-01,15.32,15.77,14.56,15.16,225100,0
2015-04-02,15.24,15.26,14.58,14.74,97600,0
2015-04-06,14.63,15.25,14.48,14.55,111600,0
2015-04-07,14.56,14.83,14.32,14.37,110370,0
2015-04-08,14.46,15.17,14.38,15.14,218600,0
2015-04-09,15.08,15.47,14.97,15.22,221472,0
2015-04-10,15.48,15.84,15.12,15.79,56200,0
2015-04-13,15.81,16,15.68,15.91,97200,0
2015-04-14,15.67,16,15.65,15.72,73400,0
2015-04-15,15.89,15.95,15.5,15.72,66315,0
2015-04-16,15.64,15.94,15.38,15.4,89210,0
2015-04-17,15.26,15.53,14.65,14.87,147000,0
2015-04-20,14.99,15.15,14.35,14.75,113277,0
2015-04-21,14.79,15.11,14.64,14.79,72893,0
2015-04-22,14.94,14.99,14.47,14.63,45769,0
2015-04-23,14.57,15.18,14.44,14.51,138400,0
2015-04-24,14.55,14.95,14.55,14.73,60200,0
2015-04-27,14.85,15,14.26,14.4,248700,0
2015-04-28,14.36,14.77,14.01,14.71,159900,0
2015-04-29,14.64,15,14.46,14.85,141500,0
2015-04-30,14.76,14.84,14.14,14.22,204000,0
2015-05-01,14.33,14.85,14.28,14.61,70000,0
2015-05-04,14.61,14.92,14.45,14.77,69200,0
2015-05-05,14.56,14.56,13,13.81,859200,0
2015-05-06,14.07,14.356,13.66,13.96,116733,0
2015-05-07,13.96,14.25,13.81,14.21,61566,0
2015-05-08,14.37,14.7,14.2,14.59,75000,0
2015-05-11,14.58,14.91,14.36,14.87,91100,0
2015-05-12,14.72,14.995,14.39,14.73,68219,0
2015-05-13,14.71,15,14.45,14.62,61400,0
2015-05-14,14.47,14.99,14.45,14.94,70400,0
2015-05-15,15,15.32,14.65,15.32,98725,0
2015-05-18,15.28,15.8,15.24,15.73,120800,0
2015-05-19,15.73,16.77,15.5,16.75,353600,0
2015-05-20,16.75,17.32,16.2,17.19,153200,0
2015-05-21,17.15,17.16,16.59,16.79,65300,0
2015-05-22,16.91,17.65,16.83,17.08,95100,0
2015-05-26,16.96,17.23,16.75,17.23,97458,0
2015-05-27,17.21,17.94,16.97,17.9,100800,0
2015-05-28,18,18.155,17.49,17.75,126917,0
2015-05-29,17.67,18.34,17.55,18.14,145800,0
2015-06-01,18.14,18.58,17.54,18.2,659700,0
2015-06-02,18.05,18.59,17.905,18.28,101826,0
2015-06-03,18.13,19.36,18.11,18.96,612300,0
2015-06-04,18.79,19,18.2,18.64,82000,0
2015-06-05,18.51,19.18,18.21,19.01,91900,0
2015-06-08,18.94,19.58,18.87,19.29,112200,0
2015-06-09,19.15,20.74,18.91,20,376939,0
2015-06-10,19.83,20,18.4,19.16,1277691,0
2015-06-11,19.17,19.573,18.983,19.42,106283,0
2015-06-12,19.37,19.5,18.86,19.38,379600,0
2015-06-15,19.33,20.58,18.93,20.38,153100,0
2015-06-16,20.47,20.99,19.89,19.94,240800,0
2015-06-17,19.95,20.58,19.92,20.55,148600,0
2015-06-18,20.69,21.74,20.69,21.09,243500,0
2015-06-19,21.15,21.72,20.98,21.5,190500,0
2015-06-22,22,22.13,21.62,21.98,174000,0
2015-06-23,21.86,21.93,21.15,21.68,227585,0
2015-06-24,21.65,21.85,21.11,21.28,212400,0
2015-06-25,21.35,21.63,20.82,21.58,303200,0
2015-06-26,21.19,21.56,20.4,21.01,1909100,0
2015-06-29,20.44,22.23,20.44,21.25,278600,0
2015-06-30,21.3,22.09,21.3,21.97,325785,0
2015-07-01,22.37,22.9,21.72,22.49,537100,0
2015-07-02,22.46,22.83,21.72,22.2,150500,0
2015-07-06,22.5,22.74,21.95,22.49,218700,0
2015-07-07,22.42,22.54,21.9,22.5,135600,0
2015-07-08,22.19,22.49,21.9,22.23,229800,0
2015-07-09,22.51,22.62,22.13,22.47,156600,0
2015-07-10,22.5,22.7,22.31,22.6,150600,0
2015-07-13,22.73,23.93,22.73,23.46,242500,0
2015-07-14,23.59,24.02,23.17,23.72,172845,0
2015-07-15,23.82,24.03,23.3,23.68,177354,0
2015-07-16,23.9,24.72,23.68,24.4,175800,0
2015-07-17,24.5,24.75,24.15,24.49,136700,0
2015-07-20,24.8,24.82,24.03,24.32,103900,0
2015-07-21,24.39,24.46,23.65,24.16,129900,0
2015-07-22,24.1,24.48,23.84,24.43,113100,0
2015-07-23,24.56,24.79,23.84,23.91,88300,0
2015-07-24,23.77,24.19,23.31,23.41,101100,0
2015-07-27,23.14,23.5,22.49,23.38,100200,0
2015-07-28,23.63,24.29,23.1,24.07,93600,0
2015-07-29,24.03,24.07,22.32,22.65,184300,0
2015-07-30,22.46,22.51,21.6,22.35,144200,0
2015-07-31,22.35,23.17,22.22,22.39,120300,0
2015-08-03,21.41,22.82,21.41,22.44,168810,0
2015-08-04,22.54,22.65,21.73,22.12,117100,0
2015-08-05,22.38,23.16,21.81,21.94,286900,0
2015-08-06,21.88,22.065,20.2,20.28,236190,0
2015-08-07,20.04,20.86,19.67,20.86,210300,0
2015-08-10,20.94,21.81,20.5,20.91,160300,0
2015-08-11,20.8,21.18,19.829,20.37,131611,0
2015-08-12,20.14,20.57,19.77,20.36,153600,0
2015-08-13,20.42,20.42,19.33,19.39,123800,0
2015-08-14,19.29,19.44,18.42,18.73,102500,0
2015-08-17,18.4,19.24,18.4,19.23,165400,0
2015-08-18,19.11,19.16,18.2,18.21,125900,0
2015-08-19,18.03,18.31,17.58,18.04,127300,0
2015-08-20,17.8,18.12,16.53,16.54,227800,0
2015-08-21,16.15,18.07,16.08,17.72,282700,0
2015-08-24,16.51,17.56,15.51,16.65,178382,0
2015-08-25,16.48,17.24,16.37,16.52,225000,0
2015-08-26,16.85,17.88,16.15,17.29,245900,0
2015-08-27,17.42,17.94,16.52,17.23,209900,0
2015-08-28,17.08,17.64,16.64,17.15,111400,0
2015-08-31,17,17.58,16.25,16.77,128600,0
2015-09-01,16.49,18.14,16.39,16.6,154200,0
2015-09-02,16.78,17.75,16.33,17.63,139900,0
2015-09-03,17.63,18,16.89,17.03,195200,0
2015-09-04,16.69,17.4,16.5,16.93,111800,0
2015-09-08,17.22,17.95,16.93,17.9,102600,0
2015-09-09,17.99,18.3,16.91,17.01,87000,0
2015-09-10,16.98,17.54,16.26,16.88,137373,0
2015-09-11,16.68,17.18,15.84,16.39,129600,0
2015-09-14,16.34,16.96,15.29,15.51,317200,0
2015-09-15,15.47,16.08,15.45,15.95,113100,0
2015-09-16,19.65,19.97,18.02,18.34,1134800,0
2015-09-17,18.36,19.99,18.17,19.45,371000,0
2015-09-18,19.07,19.9,18.51,18.69,2348000,0
2015-09-21,18.95,18.95,15.86,16.96,520600,0
2015-09-22,16.78,16.99,16.04,16.37,406600,0
2015-09-23,16.55,16.95,16.02,16.21,161200,0
2015-09-24,16.25,16.67,15.51,16.53,205740,0
2015-09-25,16.72,16.76,14.32,14.8,442600,0
2015-09-28,14.58,14.7,12.18,12.33,619337,0
2015-09-29,12.43,13.09,11.88,12.19,526500,0
2015-09-30,12.45,13.03,11.81,12.23,542400,0
2015-10-01,12.4,12.48,11.8,12.32,211700,0
2015-10-02,12.18,13.53,11.99,13.41,281500,0
2015-10-05,13.58,14,12.79,13.41,222183,0
2015-10-06,13.28,13.28,12.02,12.66,275900,0
2015-10-07,12.88,13.07,11.85,12.49,201400,0
2015-10-08,12.51,12.6,11.7,12.41,287600,0
2015-10-09,12.48,12.75,11.97,12.28,193000,0
2015-10-12,12.25,12.36,11.86,11.92,174569,0
2015-10-13,11.74,12.28,11.65,11.69,233800,0
2015-10-14,11.69,12.19,11.16,11.39,377100,0
2015-10-15,11.35,12.05,11.22,11.84,423800,0
2015-10-16,11.9,12.29,11.65,12.01,183200,0
2015-10-19,12,12.5,11.71,12.19,218100,0
2015-10-20,12.19,12.2,11.6,12,200850,0
2015-10-21,12.14,12.45,11.75,12.17,252000,0
2015-10-22,12.21,12.55,11.9,12.14,297100,0
2015-10-23,12.29,12.62,11.81,11.99,455600,0
2015-10-26,11.99,12.06,11.58,11.82,358900,0
2015-10-27,11.81,11.99,11.49,11.6,303500,0
2015-10-28,11.6,11.63,10.91,11.31,819600,0
2015-10-29,11.3,11.56,10.83,10.92,432400,0
2015-10-30,10.91,11.11,10.68,10.83,396200,0
2015-11-02,10.9,11.84,10.9,11.78,380983,0
2015-11-03,11.68,12.67,11.61,12.35,224500,0
2015-11-04,12.26,12.9,11.64,12.32,378553,0
2015-11-05,12.27,13.18,12.03,13.1,389300,0
2015-11-06,12.98,13.6,12.47,13.5,246200,0
2015-11-09,13.48,13.88,13.07,13.77,319128,0
2015-11-10,13.7,13.74,13.14,13.47,143500,0
2015-11-11,13.49,13.81,13.25,13.41,163900,0
2015-11-12,13.35,13.48,12.81,12.88,178000,0
2015-11-13,12.92,13.45,12.61,12.97,154800,0
2015-11-16,12.91,13.24,12.35,12.67,188400,0
2015-11-17,12.73,13.36,12.47,12.91,192500,0
2015-11-18,12.88,14.01,12.77,13.88,276500,0
2015-11-19,13.88,13.96,13.28,13.58,128800,0
2015-11-20,13.71,14.13,13.34,13.99,173100,0
2015-11-23,14.06,14.87,13.95,14.54,179900,0
2015-11-24,14.47,14.77,14.33,14.61,131900,0
2015-11-25,14.66,15.88,14.66,15.79,254500,0
2015-11-27,15.79,16.53,15.6,16.25,108100,0
2015-11-30,16.25,16.6,15.73,16.08,426500,0
2015-12-01,16.09,16.2,15.75,16.02,234018,0
2015-12-02,15.97,17.28,15.93,16.41,262310,0
2015-12-03,16.51,16.74,14.19,14.61,381442,0
2015-12-04,14.51,14.73,14.22,14.59,192000,0
2015-12-07,14.55,14.95,14.12,14.25,315900,0
2015-12-08,14.07,14.7,14.01,14.44,245427,0
2015-12-09,14.34,14.48,13.4,13.61,285400,0
2015-12-10,13.64,14.19,13.48,14.18,310300,0
2015-12-11,13.73,14.28,13.48,13.56,266600,0
2015-12-14,13.61,13.96,13.45,13.68,366738,0
2015-12-15,13.77,14.45,13.7,14.2,447600,0
2015-12-16,14.35,15.34,14.11,15.27,365300,0
2015-12-17,15.29,15.58,14.63,14.8,352600,0
2015-12-18,14.71,15.47,14.67,15.06,4047900,0
2015-12-21,15.15,15.27,14.2,14.39,257600,0
2015-12-22,14.85,15.55,14.11,15.41,285266,0
2015-12-23,15.65,15.69,15.05,15.26,98200,0
2015-12-24,15.19,15.44,14.87,14.91,52499,0
2015-12-28,14.82,14.82,13.825,13.91,174503,0
2015-12-29,14.01,14.58,13.87,14.54,220197,0
2015-12-30,14.43,14.81,14.07,14.24,112228,0
2015-12-31,14.12,14.73,13.96,14.62,138918,0
2016-01-04,14.08,14.29,13.34,13.52,222034,0
2016-01-05,13.84,13.84,13.28,13.5,209394,0
2016-01-06,13.24,13.39,12.91,13.18,209356,0
2016-01-07,12.98,13,12.32,12.55,456912,0
2016-01-08,12.58,12.8,12.2,12.33,250719,0
2016-01-11,12.49,12.49,11.5,11.84,446413,0
2016-01-12,11.93,12.54,11.61,12.18,126094,0
2016-01-13,12.25,12.33,11.52,11.75,196832,0
2016-01-14,11.77,12.69,11.6315,12.66,235686,0
2016-01-15,12.11,12.55,11.75,12.46,220374,0
2016-01-19,12.7,12.98,11.65,11.78,351600,0
2016-01-20,11.57,12.44,11.06,12.09,332663,0
2016-01-21,12.08,12.44,11.58,12.08,181152,0
2016-01-22,12.41,12.48,11.71,12.24,157540,0
2016-01-25,12.16,12.655,11.89,12.25,148068,0
2016-01-26,12.3,12.63,11.3,12.51,148815,0
2016-01-27,12.45,12.59,11.4,11.57,248956,0
2016-01-28,11.71,11.76,10.7,10.78,169316,0
2016-01-29,10.78,11.2,10.43,10.82,247875,0
2016-02-01,10.79,11.475,10.49,10.96,112487,0
2016-02-02,10.78,10.81,10.43,10.5,249737,0
2016-02-03,10.55,11,10.19,10.69,749364,0
2016-02-04,10.68,11.49,10.38,10.54,375059,0
2016-02-05,10.45,10.91,10.32,10.71,295768,0
2016-02-08,10.6,10.617,10.03,10.16,1355399,0
2016-02-09,9.98,10.97,9.89,10.68,182179,0
2016-02-10,10.78,11.76,10.66,10.97,213775,0
2016-02-11,10.7,11.07,10.42,11.01,161657,0
2016-02-12,11.14,11.35,10.96,11.3,125032,0
2016-02-16,11.42,11.67,10.87,11.5,104547,0
2016-02-17,11.58,11.97,11.3,11.81,151754,0
2016-02-18,11.64,11.81,11,11.075,86650,0
2016-02-19,11.07,11.72,10.8725,11.34,88687,0
2016-02-22,11.45,11.665,11.26,11.44,77203,0
2016-02-23,11.35,11.58,10.8389,10.85,255428,0
2016-02-24,10.85,11.26,10.41,11.24,217696,0
2016-02-25,11.24,11.27,10.93,11.04,76173,0
2016-02-26,11.12,11.34,10.925,11.14,99304,0
2016-02-29,11.11,11.17,10.92,10.99,143922,0
2016-03-01,11.04,11.83,10.88,11.8,117840,0
2016-03-02,11.74,12.08,10.725,11.84,148489,0
2016-03-03,11.78,12.13,11.61,11.77,93074,0
2016-03-04,11.74,11.94,11.44,11.54,93651,0
2016-03-07,11.41,12.04,11.26,12,180657,0
2016-03-08,13.85,14.51,12.5,12.83,621512,0
2016-03-09,12.9,13.185,12.265,12.94,343193,0
2016-03-10,12.6,12.96,11.92,12.15,237417,0
2016-03-11,12.2,12.52,11.84,12.5,124214,0
2016-03-14,12.49,12.88,12.34,12.73,227829,0
2016-03-15,12.56,12.56,11.51,11.735,252818,0
2016-03-16,11.72,12.06,11.31,11.54,164634,0
2016-03-17,11.55,11.69,10.8,11.47,200552,0
2016-03-18,11.53,12.2,11.36,11.98,445180,0
2016-03-21,11.83,12.72,11.71,12.35,161370,0
2016-03-22,12.22,13,12.22,12.89,182717,0
2016-03-23,12.82,13.16,12.18,12.26,138714,0
2016-03-24,12.16,12.7169,11.93,12.43,156097,0
2016-03-28,12.51,12.51,11.93,11.96,109944,0
2016-03-29,11.94,12.68,11.65,12.62,185810,0
2016-03-30,12.73,13.24,12.53,12.89,150524,0
2016-03-31,12.93,14.38,12.93,13.42,273239,0
2016-04-01,13.32,14.14,13,13.94,126602,0
2016-04-04,13.97,14.07,13.44,13.5,149235,0
2016-04-05,13.35,14.28,13.11,13.83,194031,0
2016-04-06,13.87,14.98,13.87,14.94,264609,0
2016-04-07,14.79,15.29,14.35,14.75,300893,0
2016-04-08,14.98,15.03,14.4001,14.48,152618,0
2016-04-11,14.61,14.61,13.96,14.03,113932,0
2016-04-12,14.01,14.27,13.79,14.02,104656,0
2016-04-13,14.22,14.87,14.07,14.74,449613,0
2016-04-14,14.83,14.97,14.63,14.73,112846,0
2016-04-15,14.63,14.8,14.43,14.57,109501,0
2016-04-18,14.5,15.05,14.29,14.5,168229,0
2016-04-19,14.54,14.65,14.08,14.33,181909,0
2016-04-20,14.37,14.5699,13.95,14.15,68389,0
2016-04-21,14.13,14.72,14.13,14.49,72735,0
2016-04-22,14.4,14.62,13.97,14.1,274851,0
2016-04-25,14.01,14.3699,13.85,13.89,172068,0
2016-04-26,13.9,13.938,12.9,13.38,299687,0
2016-04-27,13.3,13.36,12.95,13.12,114336,0
2016-04-28,13.11,13.46,12.84,12.89,122416,0
2016-04-29,12.81,12.87,12.04,12.25,136900,0
2016-05-02,12.33,12.33,11.52,12.33,212331,0
2016-05-03,11.54,12.55,11.37,11.9,290715,0
2016-05-04,11.79,11.79,10.96,11.06,282217,0
2016-05-05,11.13,11.5,10.995,11.27,313965,0
2016-05-06,11.18,11.44,10.9542,11.33,222771,0
2016-05-09,11.39,11.99,11.31,11.78,93810,0
2016-05-10,11.85,12.01,11.1395,11.61,79197,0
2016-05-11,11.54,11.6,11.25,11.33,99672,0
2016-05-12,11.41,11.52,11.14,11.39,147505,0
2016-05-13,11.32,11.84,11.32,11.78,143868,0
2016-05-16,11.86,12.61,11.86,12.42,149167,0
2016-05-17,12.38,12.78,12.02,12.11,104483,0
2016-05-18,12.02,12.5999,11.6,12.41,77396,0
2016-05-19,12.33,12.73,11.98,12.56,103282,0
2016-05-20,12.65,13.3,12.58,13.03,135388,0
2016-05-23,13.04,13.61,13.03,13.1,122554,0
2016-05-24,13,13.35,12.81,13.27,140155,0
2016-05-25,13.4,14.08,13.025,13.58,159019,0
2016-05-26,13.58,13.67,13.4,13.54,54009,0
2016-05-27,13.57,13.92,13.51,13.82,40847,0
2016-05-31,13.96,14.39,13.94,14.13,143642,0
2016-06-01,14.08,14.58,13.895,14.35,174675,0
2016-06-02,14.33,14.66,14,14.55,168143,0
2016-06-03,14.49,14.78,14.02,14.42,127329,0
2016-06-06,14.44,15,14.03,14.95,156643,0
2016-06-07,14.92,14.92,14.4,14.5,153654,0
2016-06-08,14.52,14.53,14.18,14.44,83466,0
2016-06-09,14.33,14.77,13.9872,14.66,181967,0
2016-06-10,14.37,14.66,14.03,14.48,179473,0
2016-06-13,14.37,14.81,13.86,14.11,108728,0
2016-06-14,14.07,14.34,13.39,14,175718,0
2016-06-15,14.12,14.28,13.97,14.16,94456,0
2016-06-16,14.06,14.22,13.8,14.18,66733,0
2016-06-17,14.23,14.39,13.62,13.99,398726,0
2016-06-20,14.18,14.5,13.46,14.26,105538,0
2016-06-21,14.33,14.33,13.57,13.7,124459,0
2016-06-22,13.7,14.5,13.585,13.97,89689,0
2016-06-23,14.12,14.47,14.09,14.43,134997,0
2016-06-24,13.72,14.13,13.36,13.4,398849,0
2016-06-27,13.27,13.27,12.51,12.54,166711,0
2016-06-28,15.1,18.1888,14.78,16.56,2952425,0
2016-06-29,17.13,18.61,16.54,18.51,980077,0
2016-06-30,18.43,19.76,18.32,18.99,570926,0
2016-07-01,19,19.19,18.59,18.93,346012,0
2016-07-05,18.83,19.07,18.41,18.78,197935,0
2016-07-06,18.66,19.1,18.62,18.84,172737,0
2016-07-07,19,19.05,17.99,18.54,277626,0
2016-07-08,18.6,18.81,18.03,18.62,220907,0
2016-07-11,18.67,18.69,17.92,17.92,183864,0
2016-07-12,17.93,18.71,17.6501,18.29,257764,0
2016-07-13,18.48,18.7,17.76,18.19,211948,0
2016-07-14,18.39,18.39,17.8801,17.96,186997,0
2016-07-15,18.1,18.46,17.77,18.38,250372,0
2016-07-18,18.43,18.67,18.07,18.28,214249,0
2016-07-19,18.27,18.42,17.68,17.79,112095,0
2016-07-20,17.9,18.869,17.9,18.24,125273,0
2016-07-21,18.41,18.67,18.24,18.64,325974,0
2016-07-22,18.66,18.999,18.1,18.36,194851,0
2016-07-25,18.45,18.72,18.1,18.49,129151,0
2016-07-26,18.46,18.79,18.18,18.27,123280,0
2016-07-27,18.36,18.88,18.22,18.78,240249,0
2016-07-28,18.82,18.91,18.28,18.56,148101,0
2016-07-29,18.55,19.19,18.55,18.94,289157,0
2016-08-01,18.99,19.44,18.83,19.35,322339,0
2016-08-02,19.33,19.515,18.81,19.28,120231,0
2016-08-03,19.99,21.81,19.635,21.16,481112,0
2016-08-04,21.31,21.9,20.7,21.5,279930,0
2016-08-05,21.62,22.48,21.565,22.44,235438,0
2016-08-08,22.39,22.62,21.05,21.49,210325,0
2016-08-09,21.57,22.01,21.53,21.89,221603,0
2016-08-10,21.81,21.96,21.28,21.64,145576,0
2016-08-11,21.64,22.21,21.35,21.83,216345,0
2016-08-12,21.62,22.34,21.57,22.25,126251,0
2016-08-15,22.4,23.3,22.4,23,291390,0
2016-08-16,22.99,22.99,21.77,21.79,288057,0
2016-08-17,21.86,21.95,21.21,21.65,263075,0
2016-08-18,21.65,21.74,21.2301,21.57,158207,0
2016-08-19,21.44,21.99,21.41,21.75,166107,0
2016-08-22,21.75,21.95,21.51,21.76,171167,0
2016-08-23,21.76,21.8,21.47,21.67,276856,0
2016-08-24,21.79,22.48,20.96,21.34,358512,0
2016-08-25,21.29,21.53,20.45,20.86,194604,0
2016-08-26,20.84,21.76,19.8331,21.47,169442,0
2016-08-29,21.63,21.89,20.96,21.49,72861,0
2016-08-30,21.44,22.05,21.4,21.79,132213,0
2016-08-31,21.7,21.7,20.51,21.13,312445,0
2016-09-01,21.19,21.44,20.79,21.43,91715,0
2016-09-02,21.43,21.43,20.27,20.35,162376,0
2016-09-06,20.48,20.89,20.4,20.64,220675,0
2016-09-07,20.71,21.285,20.71,21.19,177564,0
2016-09-08,21.09,21.49,20.93,21.43,111068,0
2016-09-09,21.14,21.47,20.53,20.57,78729,0
2016-09-12,20.48,22.08,20.48,21.98,229319,0
2016-09-13,21.71,22.08,20.79,21.85,194427,0
2016-09-14,21.93,23.46,21.62,23.4,188516,0
2016-09-15,23.56,24.55,23.45,24.04,282916,0
2016-09-16,24.15,24.74,23.4,24.63,615586,0
2016-09-19,24.87,25.339,24.4,24.88,221202,0
2016-09-20,25.35,25.571,24.51,24.71,242328,0
2016-09-21,24.84,24.93,23.69,24.74,158204,0
2016-09-22,24.88,25.63,24.5,25.175,172163,0
2016-09-23,25.21,25.635,24.99,25.06,150369,0
2016-09-26,24.84,25.14,24.55,24.68,74998,0
2016-09-27,24.79,26.24,24.68,26.19,251817,0
2016-09-28,26.25,26.5,24.26,25.27,264249,0
2016-09-29,25.4,25.6,24.34,24.38,242900,0
2016-09-30,24.47,24.6825,23.56,24.49,276233,0
2016-10-03,24.34,24.64,23.28,24.58,147532,0
2016-10-04,25.11,25.305,24.21,24.72,121912,0
2016-10-05,24.5,24.52,23.69,23.73,278594,0
2016-10-06,23.43,23.98,22.87,23.27,251597,0
2016-10-07,23.43,23.43,22.76,23.075,346776,0
2016-10-10,23.05,24,22.93,23.96,142827,0
2016-10-11,23.72,23.9,22.52,22.73,162795,0
2016-10-12,22.78,23.04,21.21,21.33,216755,0
2016-10-13,20.96,21.62,20.81,21.38,176679,0
2016-10-14,21.48,21.48,20.27,20.32,192499,0
2016-10-17,20.29,20.64,19.8,20.43,175183,0
2016-10-18,20.69,20.885,20.44,20.67,186675,0
2016-10-19,20.52,20.63,20.21,20.45,159218,0
2016-10-20,20.42,21.74,20.33,21.68,128066,0
2016-10-21,21.37,21.7612,21.03,21.3,85238,0
2016-10-24,21.35,21.54,21.14,21.27,111109,0
2016-10-25,21.29,21.755,21.04,21.13,133371,0
2016-10-26,21.15,21.15,19.93,20.14,228134,0
2016-10-27,20.26,21.16,20.22,20.56,188367,0
2016-10-28,20.42,20.98,19.97,20.69,160546,0
2016-10-31,20.73,21.4,20.25,21.29,293785,0
2016-11-01,21.24,21.28,20.37,20.91,198073,0
2016-11-02,20.79,20.86,20.37,20.51,223202,0
2016-11-03,20.54,21.16,18.45,18.61,726329,0
2016-11-04,18.63,19.8,18.63,19.36,275970,0
2016-11-07,19.85,20.31,19.36,19.92,315091,0
2016-11-08,19.77,20.205,19.65,19.87,157639,0
2016-11-09,21.27,22.42,21.2,22.26,462146,0
2016-11-10,22.32,22.72,21.45,22.43,367718,0
2016-11-11,22.36,22.98,22.17,22.71,493634,0
2016-11-14,23.11,25.7,23.07,25.7,781971,0
2016-11-15,25.07,26.77,24.8871,26.67,325219,0
2016-11-16,26.53,27.54,25.8249,25.88,238200,0
2016-11-17,25.85,26.85,25.4565,26.78,188383,0
2016-11-18,26.92,27.38,26.37,26.8,158661,0
2016-11-21,26.85,27.21,26.14,26.81,136707,0
2016-11-22,26.94,27.13,26.04,26.28,169739,0
2016-11-23,25.68,26.83,24.74,26.77,156556,0
2016-11-25,26.97,27.32,25.99,27.17,68337,0
2016-11-28,27.21,28.09,26,26,171250,0
2016-11-29,26.15,26.72,24.37,26.34,228594,0
2016-11-30,26.5,27.145,25.49,25.56,180767,0
2016-12-01,24.75,25.49,24.1,24.7,1566024,0
2016-12-02,24.65,26.75,24.28,26.11,691596,0
2016-12-05,26.36,26.915,25.7608,26.4,359148,0
2016-12-06,26.41,28.53,25.88,28.39,415699,0
2016-12-07,27.72,29.38,25.75,26.88,420299,0
2016-12-08,27.25,27.42,25.95,27.02,284993,0
2016-12-09,27.18,28.47,26.82,27.3,497020,0
2016-12-12,27.85,27.85,25.58,25.69,219842,0
2016-12-13,26.01,26.81,25.49,25.49,232285,0
2016-12-14,25.55,25.9,24.58,24.66,241564,0
2016-12-15,24.86,25.82,24.49,25.685,266361,0
2016-12-16,25.62,26.74,25.62,25.99,352445,0
2016-12-19,25.96,27.38,25.96,26.76,267411,0
2016-12-20,26.88,27.52,26.52,26.7,260167,0
2016-12-21,26.69,26.8,25.93,26.17,165651,0
2016-12-22,26.32,26.645,25.512,25.89,118979,0
2016-12-23,25.97,27.49,25.97,27.46,142510,0
2016-12-27,27.24,27.93,26.74,26.78,131276,0
2016-12-28,26.81,27.18,26.02,26.16,159111,0
2016-12-29,26.26,26.9,26.245,26.45,134852,0
2016-12-30,26.32,26.97,25.945,26.32,135792,0
2017-01-03,26.75,26.88,24.8956,25.13,258522,0
2017-01-04,25.25,25.9999,25.12,25.67,310323,0
2017-01-05,25.68,25.915,24.76,24.83,236247,0
2017-01-06,24.99,26.39,24.79,25.81,448800,0
2017-01-09,26.12,26.26,25.03,25.42,285135,0
2017-01-10,25.64,26.34,25.34,26.09,314373,0
2017-01-11,26,26.3025,24.82,25.3,205913,0
2017-01-12,25.01,26,25.01,25.76,148081,0
2017-01-13,25.81,26.76,25.78,26.16,126024,0
2017-01-17,26.08,26.08,23.22,23.31,447160,0
2017-01-18,23.52,23.93,22.895,23.31,348562,0
2017-01-19,23.29,23.69,22.74,22.75,294680,0
2017-01-20,22.81,22.82,21.68,21.74,236656,0
2017-01-23,21.77,22.03,21.2101,21.67,303618,0
2017-01-24,21.73,21.86,21.09,21.81,259477,0
2017-01-25,22.03,22.78,21.77,22.72,192229,0
2017-01-26,22.67,22.71,22.04,22.15,78400,0
2017-01-27,22.24,22.63,21.84,22.6,285193,0
2017-01-30,22.44,24.12,21.56,22.55,171831,0
2017-01-31,22.38,23.895,21.6,23.83,204876,0
2017-02-01,24.04,24.53,23.51,23.71,156694,0
2017-02-02,23.97,24.88,23.3,24.47,256836,0
2017-02-03,24.66,25.96,24.01,24.46,157024,0
2017-02-06,24.36,24.87,23.77,23.96,170091,0
2017-02-07,24,24.2,23.59,23.76,186219,0
2017-02-08,23.64,24.31,23.37,23.75,175432,0
2017-02-09,23.72,24.35,23.23,23.74,174504,0
2017-02-10,23.75,24.32,23.48,23.76,122110,0
2017-02-13,23.75,23.87,23.43,23.54,124687,0
2017-02-14,23.49,24.06,23.33,23.82,132950,0
2017-02-15,23.66,24.06,23.44,23.99,146861,0
2017-02-16,24.04,24.25,23.47,23.78,186798,0
2017-02-17,23.8,24.51,23.605,24.28,351993,0
2017-02-21,24.25,24.8699,24.08,24.53,171213,0
2017-02-22,24.46,24.46,23.33,23.4,249249,0
2017-02-23,23.47,23.47,22.66,22.85,147412,0
2017-02-24,22.69,23.34,22.55,22.8,117294,0
2017-02-27,22.86,24.88,22.684,24.77,244056,0
2017-02-28,24.74,25.27,24.28,24.85,188584,0
2017-03-01,25.6,28.64,25.21,26.65,699771,0
2017-03-02,26.62,27.196,25.96,26.135,502478,0
2017-03-03,26.08,26.49,25.54,26.13,284018,0
2017-03-06,25.91,25.96,25.085,25.27,242038,0
2017-03-07,24.93,25.14,24.215,24.54,226346,0
2017-03-08,24.61,25.28,24.32,24.515,145883,0
2017-03-09,24.54,24.99,24.2101,24.685,121907,0
2017-03-10,24.94,24.94,24.15,24.82,193146,0
2017-03-13,24.65,24.75,24,24.23,170499,0
2017-03-14,24.04,24.22,23.69,23.82,169740,0
2017-03-15,23.91,24.96,23.91,24.82,242340,0
2017-03-16,24.75,24.75,23.85,24.04,292358,0
2017-03-17,23.8,24.23,23.28,24.11,447916,0
2017-03-20,23.95,24.72,23.49,24.39,241005,0
2017-03-21,24.49,24.75,23.16,23.24,300558,0
2017-03-22,22.92,23.7,22.8,23.26,222888,0
2017-03-23,23.3,24.05,23.125,23.71,232895,0
2017-03-24,23.85,24.69,23.535,24.53,169219,0
2017-03-27,24.24,24.72,23.23,24.3,167644,0
2017-03-28,24.26,24.38,23.34,23.53,157316,0
2017-03-29,23.57,23.79,23.03,23.31,145718,0
2017-03-30,23.25,23.68,22.9653,23.38,156593,0
2017-03-31,23.33,24.11,23.21,23.92,344218,0
2017-04-03,24.02,25.24,23.865,24.29,330713,0
2017-04-04,24.25,24.53,23.45,23.82,288897,0
2017-04-05,23.89,24.5,22.94,22.99,257213,0
2017-04-06,23.16,23.25,22.54,23,237961,0
2017-04-07,22.91,23.12,22.69,22.99,503121,0
2017-04-10,23.1,23.77,22.78,22.84,233687,0
2017-04-11,22.97,22.97,22.15,22.29,164652,0
2017-04-12,22.2,22.64,22.08,22.26,117578,0
2017-04-13,22.24,22.95,22.23,22.45,85914,0
2017-04-17,22.51,22.81,22.15,22.43,105641,0
2017-04-18,22.34,22.67,22.14,22.55,101464,0
2017-04-19,22.69,23.36,22.56,22.88,275557,0
2017-04-20,22.78,23.2,22.68,23.15,123956,0
2017-04-21,23.11,23.34,22.67,23.3,139779,0
2017-04-24,23.62,24.6,23.6046,24.54,209595,0
2017-04-25,24.8,25.17,24.7,24.98,291366,0
2017-04-26,25.02,25.98,24.63,25.6,416968,0
2017-04-27,25.65,26.04,25.35,25.77,141994,0
2017-04-28,25.8,26.06,25.34,25.67,87578,0
2017-05-01,25.71,26.035,25.32,25.98,474155,0
2017-05-02,25.635,26.23,24.23,24.37,230127,0
2017-05-03,24.33,24.57,23.76,24.12,161069,0
2017-05-04,24.24,24.41,23.88,24.09,94848,0
2017-05-05,24.17,24.25,23.7,24.13,114348,0
2017-05-08,24.05,24.265,23.67,23.8,143223,0
2017-05-09,23.91,24.32,23.665,24.1,189152,0
2017-05-10,22.61,22.61,21.32,22.18,586707,0
2017-05-11,22,22.16,21.73,21.93,264003,0
2017-05-12,21.89,22.388,21.65,22.31,224186,0
2017-05-15,22.41,23.0774,22.3,22.9,173466,0
2017-05-16,22.98,23.495,22.75,23.46,119770,0
2017-05-17,23.02,23.02,22.06,22.15,251388,0
2017-05-18,22.14,22.37,21.8,21.91,252583,0
2017-05-19,21.86,22.36,21.59,21.84,242143,0
2017-05-22,21.82,22.43,21.775,22.2,236800,0
2017-05-23,22.21,22.52,22.03,22.32,123691,0
2017-05-24,22.33,22.75,22.12,22.13,333857,0
2017-05-25,22.35,22.35,21.65,21.75,326932,0
2017-05-26,21.84,22.8,21.07,21.15,364773,0
2017-05-30,21.04,21.69,20.9,21.36,253102,0
2017-05-31,21.47,21.47,20.41,20.51,634300,0
2017-06-01,20.62,21.47,20.09,21.28,318540,0
2017-06-02,21.37,22.19,21.05,21.86,221835,0
2017-06-05,21.9,21.91,21.11,21.64,167920,0
2017-06-06,21.12,21.785,21.12,21.55,324600,0
2017-06-07,21.7,21.79,20.65,20.8,350828,0
2017-06-08,20.78,21.15,20.69,20.95,117169,0
2017-06-09,21,21.48,20.65,20.78,409446,0
2017-06-12,20.78,21,20.28,20.44,175384,0
2017-06-13,20.49,20.71,20.1602,20.5,133517,0
2017-06-14,20.51,20.85,20.23,20.77,192893,0
2017-06-15,20.47,20.91,20.105,20.65,210910,0
2017-06-16,19.94,20.38,18.55,20.005,411884,0
2017-06-19,20.09,20.45,19.97,20.29,150418,0
2017-06-20,20.26,21.13,19.94,20.32,345496,0
2017-06-21,20.52,22.21,20.52,22.18,246452,0
2017-06-22,22.26,22.45,21.44,22.2,230280,0
2017-06-23,21.97,22.34,21.565,21.96,461917,0
2017-06-26,21.95,22.11,21.21,21.69,315930,0
2017-06-27,21.61,21.685,19.84,19.99,310472,0
2017-06-28,20.14,21.59,19.88,21.51,323908,0
2017-06-29,21.4,21.54,20.08,21.18,274116,0
2017-06-30,21.19,21.41,20.66,21.1,259847,0
2017-07-03,21.28,21.6,21.03,21.51,101260,0
2017-07-05,21.46,22.82,21.42,22.73,213975,0
2017-07-06,22.39,23.35,21.89,22.55,223844,0
2017-07-07,22.71,22.95,22.49,22.91,158389,0
2017-07-10,22.86,23.17,22.41,22.63,335463,0
2017-07-11,22.77,23.33,21.9391,22.73,218381,0
2017-07-12,22.94,23.49,22.82,23.2,129136,0
2017-07-13,23.21,23.53,22.58,23.28,150061,0
2017-07-14,23.3,23.62,23.2517,23.37,87764,0
2017-07-17,23.36,24.075,23.29,23.7,215844,0
2017-07-18,23.52,23.8,23.35,23.55,86948,0
2017-07-19,23.83,24.45,23.51,23.62,176677,0
2017-07-20,23.64,23.64,22.795,23,184706,0
2017-07-21,23.28,24.19,22.61,23.78,211814,0
2017-07-24,23.64,24.2,23.26,24.17,107754,0
2017-07-25,24.29,24.5,23.54,23.93,127201,0
2017-07-26,23.98,24.15,23.37,24.07,128313,0
2017-07-27,24.19,24.44,23.25,23.39,139417,0
2017-07-28,23.23,23.84,23.07,23.665,81304,0
2017-07-31,23.6,23.8,23.17,23.35,95912,0
2017-08-01,23.6,23.6,22.5,22.53,146841,0
2017-08-02,22.63,22.8,21.94,21.95,118333,0
2017-08-03,22.05,22.39,21.31,21.63,145114,0
2017-08-04,21.96,22.32,21.6,22.25,94645,0
2017-08-07,22.2,22.435,22,22.18,158346,0
2017-08-08,23.11,24.05,22.36,23.29,320085,0
2017-08-09,23.07,23.43,22.15,22.4,178930,0
2017-08-10,22.17,22.21,20.89,21.28,247440,0
2017-08-11,21.48,22.21,20.75,21.38,168022,0
2017-08-14,21.42,21.8,21.17,21.63,228679,0
2017-08-15,21.72,22.14,21.41,21.44,150565,0
2017-08-16,21.45,21.68,20.88,20.98,145072,0
2017-08-17,20.93,21.29,20.28,20.35,258015,0
2017-08-18,20.18,20.22,19.81,19.94,202617,0
2017-08-21,19.97,20.08,19.2,19.93,166983,0
2017-08-22,19.97,20.01,19.53,19.66,274838,0
2017-08-23,19.51,19.86,19.51,19.61,117985,0
2017-08-24,19.72,20.62,19.67,20.59,240215,0
2017-08-25,20.71,20.99,20.35,20.8,277131,0
2017-08-28,20.98,21.24,20.81,21.19,269637,0
2017-08-29,20.98,21.47,20.945,21.37,283487,0
2017-08-30,21.3,21.62,21.05,21.09,206759,0
2017-08-31,21.17,21.81,21.13,21.62,195812,0
2017-09-01,21.6,21.67,21.24,21.51,162833,0
2017-09-05,21.42,21.74,21.21,21.53,110098,0
2017-09-06,21.62,21.84,21.29,21.83,105447,0
2017-09-07,21.81,21.99,21.58,21.91,98293,0
2017-09-08,21.85,22.32,21.72,22.3,105338,0
2017-09-11,22.34,22.84,22.22,22.8,103157,0
2017-09-12,22.77,22.965,22.49,22.63,122999,0
2017-09-13,22.55,22.8,22.08,22.39,137090,0
2017-09-14,22.39,22.39,21.68,21.72,115846,0
2017-09-15,21.8,21.89,21.21,21.73,358719,0
2017-09-18,21.8,22.02,21.67,21.93,200016,0
2017-09-19,21.91,22.56,21.67,22.49,236404,0
2017-09-20,22.42,22.51,21.91,22.26,207431,0
2017-09-21,22.15,22.71,21.965,22.14,107873,0
2017-09-22,22.1,22.1,21.62,21.85,57858,0
2017-09-25,21.76,22.59,21.62,22.47,150886,0
2017-09-26,22.55,22.7117,22.05,22.36,86501,0
2017-09-27,22.4,22.78,22.02,22.59,184965,0
2017-09-28,22.6,23.19,22.55,23.02,152394,0
2017-09-29,23.1,23.17,22.62,22.92,134967,0
2017-10-02,23,23.24,22.71,23.12,231111,0
2017-10-03,23.07,23.84,22.98,23.82,247942,0
2017-10-04,23.82,24.84,23.62,24.83,222616,0
2017-10-05,24.95,24.95,24.52,24.83,162124,0
2017-10-06,24.7,24.95,24.63,24.795,249273,0
2017-10-09,24.86,24.97,23.8556,23.88,141277,0
2017-10-10,24.05,24.24,23.73,24,153334,0
2017-10-11,24.04,24.57,23.82,23.94,172267,0
2017-10-12,23.94,24,23.67,23.91,173817,0
2017-10-13,23.75,23.9,23.33,23.89,141255,0
2017-10-16,24,24.19,23.51,23.76,178752,0
2017-10-17,23.7,23.955,23.14,23.16,181999,0
2017-10-18,23.28,23.28,22.31,22.47,111491,0
2017-10-19,22.4,22.58,21.77,21.8,114751,0
2017-10-20,21.99,21.99,21.21,21.29,152163,0
2017-10-23,21.3,21.49,20.43,20.48,137198,0
2017-10-24,20.45,21.18,19.975,20.13,272839,0
2017-10-25,20.05,20.32,19.81,20.08,137242,0
2017-10-26,19.94,20.39,19.45,19.78,225625,0
2017-10-27,19.9,20.26,19.59,20.04,203466,0
2017-10-30,20.45,20.64,19.99,20.21,133918,0
2017-10-31,20.22,20.51,19.29,19.78,174309,0
2017-11-01,20,20.1,19.24,19.33,159129,0
2017-11-02,19.34,19.6599,18.97,19.29,180048,0
2017-11-03,19.31,20.25,19.28,20.21,159357,0
2017-11-06,20.24,20.42,19.92,20.1,98781,0
2017-11-07,20.1,20.2,19.79,19.79,125709,0
2017-11-08,19.89,20.89,19.81,20.51,197003,0
2017-11-09,20.41,20.59,19.82,19.96,224464,0
2017-11-10,19.84,21.13,19.84,21.03,146314,0
