Date,Open,High,Low,Close,Volume,OpenInt
2014-04-10,16.85,17.24,14,14.01,2408605,0
2014-04-11,13.74,13.904,12.02,13,197173,0
2014-04-14,13.17,13.89,12.71,13.6,36478,0
2014-04-15,14.44,14.44,13.1,13.39,40509,0
2014-04-16,13.4,13.47,13.03,13.2,32300,0
2014-04-17,13.2,13.44,12.9,13.01,24370,0
2014-04-21,13.61,14.25,13,14.14,9762,0
2014-04-22,14.7,15.4,13.9,15.25,42825,0
2014-04-23,15.11,15.35,14.42,15.01,8867,0
2014-04-24,15,16.26,15,15.98,55037,0
2014-04-25,15.27,15.96,14.5,15.69,60278,0
2014-04-28,16.04,16.31,15.56,15.94,33074,0
2014-04-29,15.95,16.76,15.908,16,79967,0
2014-04-30,16,19.11,16,18.45,148347,0
2014-05-01,18.45,21.63,18.45,20.07,164241,0
2014-05-02,20.06,20.6,19.62,20.01,111095,0
2014-05-05,19.95,20.1,18.5,20,139348,0
2014-05-06,20,20.47,19.51,20,89655,0
2014-05-07,20.38,20.38,19.46,19.96,30902,0
2014-05-08,19.52,19.93,15.77,19.37,218943,0
2014-05-09,19.25,19.86,18.582,19.23,57225,0
2014-05-12,19.36,20.49,18.765,19.15,39175,0
2014-05-13,19.03,19.6,18.56,19.5,24699,0
2014-05-14,18.65,19.52,18.16,19.37,36598,0
2014-05-15,19.28,19.33,17.51,18.95,36907,0
2014-05-16,18.45,19.61,18.45,18.76,17704,0
2014-05-19,18.7,18.988,18,18.26,37590,0
2014-05-20,17.89,19.69,17.2,18.88,85891,0
2014-05-21,19.39,19.71,18.25,18.82,72974,0
2014-05-22,18.4,19.282,18.37,18.76,60683,0
2014-05-23,19.08,19.08,18.353,18.49,28825,0
2014-05-27,18.29,18.6,17.69,18.5,103085,0
2014-05-28,18.44,18.73,18.015,18.16,64968,0
2014-05-29,18.29,18.45,17.532,18.06,26263,0
2014-05-30,18.18,18.45,17.805,17.85,25549,0
2014-06-02,18,18.12,17.76,17.87,9333,0
2014-06-03,18,18.15,17.81,17.97,12377,0
2014-06-04,18.14,18.14,17.52,17.57,17105,0
2014-06-05,17.5,18.55,17.5,18.29,24344,0
2014-06-06,18.47,19.18,18.33,18.83,35437,0
2014-06-09,18.9,19.74,18.86,19.35,112705,0
2014-06-10,19.44,19.5,19.1,19.47,22800,0
2014-06-11,19.51,19.93,19.3,19.32,21164,0
2014-06-12,19.27,20.11,19.27,19.65,32233,0
2014-06-13,19.3,19.301,18.33,18.72,18727,0
2014-06-16,18.81,19.38,18.5,18.87,17596,0
2014-06-17,19.38,19.5,18.77,19.5,13307,0
2014-06-18,19.5,20.08,19.44,19.59,21306,0
2014-06-19,19.46,19.69,19.1,19.48,42040,0
2014-06-20,19.3,21,18.891,19.21,149906,0
2014-06-23,19.37,19.75,19.21,19.31,41001,0
2014-06-24,19.36,19.64,18.95,19.42,25019,0
2014-06-25,19.38,19.75,19.18,19.41,23495,0
2014-06-26,19.37,19.69,18.06,18.65,44173,0
2014-06-27,18,19.06,17.71,17.71,419472,0
2014-06-30,17.9,18.8,17.65,18.28,59574,0
2014-07-01,18.24,18.63,18.08,18.46,64913,0
2014-07-02,18.41,19.1,17.97,18.36,72300,0
2014-07-03,18.43,18.43,17.6,17.97,50801,0
2014-07-07,18.13,18.9,17.01,17.3,88187,0
2014-07-08,18.04,18.49,16.51,17.02,116030,0
2014-07-09,17.01,17.38,16.16,16.69,135531,0
2014-07-10,16.39,16.65,16,16.08,90559,0
2014-07-11,16.09,16.9,16.02,16.72,31669,0
2014-07-14,16.46,16.67,16.09,16.2,43118,0
2014-07-15,16.13,17.6,16.13,17.34,138431,0
2014-07-16,16.38,17.27,16.38,16.87,84070,0
2014-07-17,16.55,17.95,16.55,16.78,75706,0
2014-07-18,16.83,17.92,16.58,17.52,80453,0
2014-07-21,17,17.22,16.04,16.5,131531,0
2014-07-22,16.49,17.3,16.39,16.66,143247,0
2014-07-23,16.69,17.5,16.55,16.77,79681,0
2014-07-24,16.69,16.97,16.51,16.92,70995,0
2014-07-25,16.77,16.89,16.06,16.65,104718,0
2014-07-28,16.54,16.93,16.21,16.21,64397,0
2014-07-29,16.44,16.78,15.8,16.09,51829,0
2014-07-30,16.13,16.758,15.59,16.07,67303,0
2014-07-31,15.9,16.12,15.42,15.91,56198,0
2014-08-01,15.68,16.42,15.54,16.09,30891,0
2014-08-04,16.25,16.928,15.6,16.02,62968,0
2014-08-05,16.11,16.3,15.83,16.09,67904,0
2014-08-06,15.85,16.33,15.85,16.19,40130,0
2014-08-07,16.892,16.892,15.57,15.71,15676,0
2014-08-08,15.82,15.82,14.74,15.57,14773,0
2014-08-11,15.59,16.33,15.46,16.11,58260,0
2014-08-12,15.85,16.61,15.85,16.49,40260,0
2014-08-13,16.6,16.96,16.23,16.79,32375,0
2014-08-14,16.77,16.97,16.35,16.8,29249,0
2014-08-15,16.76,17.67,16.52,17.45,50744,0
2014-08-18,17.64,18.15,17.35,17.59,25471,0
2014-08-19,17.23,18.52,17.23,17.96,20365,0
2014-08-20,17.81,18.53,17.145,17.93,15632,0
2014-08-21,18.08,18.74,17.46,18.37,30014,0
2014-08-22,18.45,18.45,17.627,17.83,15866,0
2014-08-25,18.03,18.03,17.51,17.77,10530,0
2014-08-26,17.7,18.29,17.2,18.2,51628,0
2014-08-27,17.64,18.3,17.64,18.19,23563,0
2014-08-28,18.08,18.11,17.66,17.99,9603,0
2014-08-29,17.8,18.75,17.8,18.74,39007,0
2014-09-02,18.65,18.75,18,18.4,26398,0
2014-09-03,18.03,18.68,17.42,17.89,20139,0
2014-09-04,17.85,18.44,17.2,17.35,9867,0
2014-09-05,17.4,18,17,17.91,48344,0
2014-09-08,17.95,18.18,17.63,17.99,25741,0
2014-09-09,18,18,17.55,17.83,71244,0
2014-09-10,17.73,17.88,17.63,17.86,20341,0
2014-09-11,17.75,18.26,17.54,17.99,14570,0
2014-09-12,17.83,18.29,17.75,18.12,14736,0
2014-09-15,18.06,18.45,17.51,17.55,39356,0
2014-09-16,17.65,18.24,17.55,18.06,32738,0
2014-09-17,18.15,18.49,17.8,17.88,22645,0
2014-09-18,17.8,17.97,17.62,17.76,17515,0
2014-09-19,17.73,17.78,17.5,17.7,15713,0
2014-09-22,17.51,17.86,16.85,16.85,34410,0
2014-09-23,16.45,16.78,16.12,16.29,30081,0
2014-09-24,16.33,16.93,16.33,16.9,13774,0
2014-09-25,16.98,17.24,16.91,17.02,8553,0
2014-09-26,17.06,17.2,16.75,16.94,3670,0
2014-09-29,16.91,17.27,16.69,17.24,13228,0
2014-09-30,17.21,18.65,16.755,18.62,67027,0
2014-10-01,18.5,20.31,18.4,19.98,82311,0
2014-10-02,19.83,20.59,18.98,20,46982,0
2014-10-03,20.09,20.7,19.25,19.38,35377,0
2014-10-06,18.98,19.5,17.95,18.05,36148,0
2014-10-07,16.15,16.48,13.83,14.32,1197294,0
2014-10-08,14.91,15.18,14.25,15.06,364048,0
2014-10-09,14.8,14.92,14,14.6,75251,0
2014-10-10,14.64,14.75,13.8,14.51,59863,0
2014-10-13,14.66,15.1,14.05,14.96,87900,0
2014-10-14,15.03,15.15,13.94,14.13,73256,0
2014-10-15,14,14.64,13.91,14.07,35582,0
2014-10-16,13.831,14.57,13.72,14.42,31344,0
2014-10-17,14.6,14.73,14.5,14.54,43797,0
2014-10-20,14.61,14.91,13.92,14.32,46090,0
2014-10-21,13.95,14.6,13.95,14.33,38074,0
2014-10-22,14.33,14.588,14.1,14.25,27333,0
2014-10-23,14.49,14.91,14.3,14.615,60180,0
2014-10-24,14.6,14.75,14.37,14.73,56192,0
2014-10-27,14.7,15.53,14.48,15.28,118479,0
2014-10-28,15.23,15.52,15.11,15.52,58932,0
2014-10-29,15.44,16.77,15.44,16.36,72989,0
2014-10-30,16.46,16.66,15.5,15.87,54020,0
2014-10-31,16.21,16.505,15.14,15.23,53146,0
2014-11-03,15.51,16.4,15.51,16.31,87731,0
2014-11-04,16.32,16.48,15.58,16.21,54098,0
2014-11-05,16.03,16.1,14.37,14.67,116566,0
2014-11-06,14.48,15.23,14.48,15.08,68666,0
2014-11-07,15.04,15.34,14.5,15.07,62770,0
2014-11-10,14.99,15.169,14.46,14.59,79346,0
2014-11-11,14.84,15.18,14.76,15.1,39564,0
2014-11-12,15.1,15.2,14.5,15.02,40341,0
2014-11-13,15,15,14.31,14.58,71454,0
2014-11-14,14.58,15,14.405,14.83,41164,0
2014-11-17,14.9,14.92,14.38,14.8,56473,0
2014-11-18,14.84,14.84,14.38,14.59,87717,0
2014-11-19,14.5,14.655,14.43,14.5,47869,0
2014-11-20,14.54,14.99,14.45,14.73,33783,0
2014-11-21,15,15,14.63,14.83,38829,0
2014-11-24,14.73,14.97,14.706,14.83,37830,0
2014-11-25,14.93,14.93,14.7,14.71,43951,0
2014-11-26,14.7,14.93,14.66,14.84,60605,0
2014-11-28,14.98,14.98,14.66,14.69,18135,0
2014-12-01,14.5,14.715,14.11,14.39,121310,0
2014-12-02,14.47,14.61,14.2,14.48,55296,0
2014-12-03,14.57,14.68,14.48,14.56,135666,0
2014-12-04,14.63,14.63,14,14.04,34745,0
2014-12-05,14.07,14.09,13.6,13.92,70191,0
2014-12-08,13.95,14.07,13.68,13.82,78873,0
2014-12-09,13.82,14.48,13.78,14.47,105579,0
2014-12-10,14.37,14.6,13.8,14.15,108938,0
2014-12-11,14.25,14.5,14.16,14.39,25198,0
2014-12-12,14.24,14.4,13.64,13.97,135753,0
2014-12-15,14.12,14.2,13.61,14.08,51117,0
2014-12-16,14.07,14.26,13.83,14.14,78280,0
2014-12-17,14.13,14.85,13.9,14.63,157587,0
2014-12-18,15,15.09,14.32,15.08,101332,0
2014-12-19,14.76,15,13.91,14.45,198528,0
2014-12-22,14.48,14.57,14.45,14.5,41372,0
2014-12-23,14.5,14.68,14.49,14.65,68841,0
2014-12-24,17.51,19.5,15.8,16.1,2004872,0
2014-12-26,16.85,17.43,16,17.01,459190,0
2014-12-29,17.16,17.45,16.3,17.26,195380,0
2014-12-30,17.19,17.45,16.611,17.06,98308,0
2014-12-31,16.94,17.4,16.94,17.37,115241,0
2015-01-02,17.48,17.94,17.21,17.49,180425,0
2015-01-05,17.59,17.6,16.41,16.68,162254,0
2015-01-06,16.7,16.935,16.13,16.5,116302,0
2015-01-07,16.51,17.17,16.4,16.98,91713,0
2015-01-08,17.09,17.361,16.832,16.92,54197,0
2015-01-09,17.02,17.158,16.23,16.86,55393,0
2015-01-12,16.92,17.1,16.653,16.97,36193,0
2015-01-13,17.04,17.22,16.6,16.93,73350,0
2015-01-14,16.8,17.57,16.8,17.48,95117,0
2015-01-15,17.43,17.54,16.81,16.93,106157,0
2015-01-16,16.84,17.36,16.81,17.31,76258,0
2015-01-20,17.41,17.59,16.97,17.38,92066,0
2015-01-21,17.11,17.4,16.02,16.58,180575,0
2015-01-22,16.81,16.92,16.13,16.79,94186,0
2015-01-23,16.82,17.05,16.51,17.01,58980,0
2015-01-26,17.01,17.214,16.68,17.13,43129,0
2015-01-27,16.88,17.25,16.88,17.05,86817,0
2015-01-28,16.98,17.24,16.33,17.05,122713,0
2015-01-29,17.07,17.23,16.69,17.16,60457,0
2015-01-30,17.14,17.24,16.572,16.83,46026,0
2015-02-02,16.77,17,16.452,16.96,43742,0
2015-02-03,16.93,17.09,16.22,16.66,84212,0
2015-02-04,16.53,17,16.39,16.95,51675,0
2015-02-05,16.87,17.44,16.84,17.11,153475,0
2015-02-06,16.84,17.1,16.5,16.67,42025,0
2015-02-09,16.54,17.08,16.54,16.85,45918,0
2015-02-10,17,17.09,16.63,16.98,48959,0
2015-02-11,17.02,17.04,16.51,16.69,40813,0
2015-02-12,16.7,16.99,16.57,16.95,22060,0
2015-02-13,17.05,17.05,16.725,16.98,23166,0
2015-02-17,16.6,17,16.54,16.93,26839,0
2015-02-18,16.83,17.4,16.79,17.38,628514,0
2015-02-19,17.42,17.77,17.21,17.4,59565,0
2015-02-20,17.51,17.51,16.96,17.28,47988,0
2015-02-23,17.22,17.51,17.22,17.45,32744,0
2015-02-24,17.38,17.55,17.07,17.26,34652,0
2015-02-25,17.3,17.41,17.17,17.31,40389,0
2015-02-26,17.12,17.23,16.728,17.2,41352,0
2015-02-27,17.19,17.355,16.92,17.28,52912,0
2015-03-02,16.97,17.39,16.57,17.3,58100,0
2015-03-03,17.3,17.32,17.05,17.25,32100,0
2015-03-04,17.39,17.41,17.08,17.36,75100,0
2015-03-05,17.15,17.7,17.14,17.4,169200,0
2015-03-06,17.43,17.5,16.76,16.86,34600,0
2015-03-09,16.87,17.05,16.5,16.56,35000,0
2015-03-10,16.47,16.54,16.04,16.34,50600,0
2015-03-11,16.36,16.8,16.29,16.69,39600,0
2015-03-12,16.88,17.28,16.8,17.24,48200,0
2015-03-13,17.25,17.55,17.18,17.41,521200,0
2015-03-16,17.25,17.45,17.25,17.41,46800,0
2015-03-17,17.41,18,17.32,17.92,165900,0
2015-03-18,17.96,18.15,17.7,17.98,154200,0
2015-03-19,17.9,18,17.5,17.99,112000,0
2015-03-20,17.98,18,17.58,17.94,83500,0
2015-03-23,17.94,18,17.65,17.75,49400,0
2015-03-24,17.75,17.95,17.47,17.69,94800,0
2015-03-25,17.64,17.74,16.7,16.72,81100,0
2015-03-26,16.7,16.88,16.2,16.72,68700,0
2015-03-27,16.97,17.6,16.71,17.5,39100,0
2015-03-30,17.17,17.7,17.1,17.47,70400,0
2015-03-31,17.34,17.6,17.28,17.49,27300,0
2015-04-01,17.54,17.56,16.99,17.47,50900,0
2015-04-02,17.5,17.94,17.35,17.71,29900,0
2015-04-06,17.44,17.94,17.15,17.33,54700,0
2015-04-07,17.19,17.906,17.02,17.59,108285,0
2015-04-08,17.35,17.56,16.95,17.05,51500,0
2015-04-09,17.17,17.33,16.91,17.14,62299,0
2015-04-10,19.1,19.68,17.5,17.94,351300,0
2015-04-13,17.83,17.99,17.15,17.81,138100,0
2015-04-14,17.98,18,17.39,17.72,47800,0
2015-04-15,17.72,18.036,17.47,17.79,69075,0
2015-04-16,17.69,17.92,17.61,17.87,135452,0
2015-04-17,17.75,17.95,17.44,17.78,56600,0
2015-04-20,17.75,18.01,17.38,17.82,197891,0
2015-04-21,18.358,18.358,17.75,17.83,72475,0
2015-04-22,17.83,17.994,17.54,17.62,48065,0
2015-04-23,17.74,18.24,17.47,17.73,132100,0
2015-04-24,17.81,18.25,17.66,17.7,52700,0
2015-04-27,17.81,17.95,17.17,17.45,61000,0
2015-04-28,17.44,17.99,17.06,17.52,119800,0
2015-04-29,17.48,18,17.4,17.68,56600,0
2015-04-30,17.65,17.76,16.86,17.27,140800,0
2015-05-01,17.16,17.41,16.55,16.89,52700,0
2015-05-04,16.82,17.95,16.81,17.78,77300,0
2015-05-05,17.62,17.92,17.15,17.36,27600,0
2015-05-06,17.51,17.58,17.219,17.53,34464,0
2015-05-07,17.46,17.8,17.27,17.66,46453,0
2015-05-08,17.78,17.78,17.38,17.53,35400,0
2015-05-11,17.49,17.96,17.33,17.82,54000,0
2015-05-12,17.9,18.06,17.6,17.83,76626,0
2015-05-13,17.67,18.02,17.5,17.8,38200,0
2015-05-14,17.87,18.09,17.48,17.97,40000,0
2015-05-15,17.85,17.91,17.61,17.84,28450,0
2015-05-18,17.88,18.1,17.84,17.91,71908,0
2015-05-19,17.87,18.01,17.62,17.71,44300,0
2015-05-20,17.71,17.81,17.61,17.64,41000,0
2015-05-21,17.7,17.8,17.55,17.58,26900,0
2015-05-22,17.62,17.62,17.18,17.43,33000,0
2015-05-26,17.4,17.52,17.07,17.49,34553,0
2015-05-27,17.41,18.02,17.41,18,81000,0
2015-05-28,18,18.09,17.8,18,42052,0
2015-05-29,17.97,18.13,17.8,17.99,224600,0
2015-06-01,17.99,18.08,17.92,18.04,71700,0
2015-06-02,17.93,19,17.776,18.99,321927,0
2015-06-03,19,20,18.69,19.95,213900,0
2015-06-04,19.79,19.91,18.87,19.12,140900,0
2015-06-05,18.95,19.62,18.51,19.35,87000,0
2015-06-08,19.1,19.5,18.5,19.14,120300,0
2015-06-09,19.03,19.17,18.61,18.94,160395,0
2015-06-10,18.58,20,18.37,19.99,248241,0
2015-06-11,19.97,19.97,19.376,19.94,241570,0
2015-06-12,19.9,20.43,19.01,19.45,817000,0
2015-06-15,19.32,22.73,19.32,22.08,425400,0
2015-06-16,22.1,25.91,21.64,24.59,578000,0
2015-06-17,24.8,25.55,23.66,24.27,177400,0
2015-06-18,24.43,27.6,24.29,27.06,453500,0
2015-06-19,26.98,27.33,26.5,26.65,234500,0
2015-06-22,26.99,27.09,26.08,26.31,259000,0
2015-06-23,26.4,26.7,24.88,26.06,224381,0
2015-06-24,26.1,27.5,25.9,26.65,272700,0
2015-06-25,27.01,27.24,25.84,26.94,221100,0
2015-06-26,27.04,27.2,25.31,26.03,1114200,0
2015-06-29,25.53,26.75,25.15,25.88,153100,0
2015-06-30,26.03,26.49,25.92,26.22,104129,0
2015-07-01,26.37,26.97,26.1,26.48,104500,0
2015-07-02,26.49,26.58,25.97,26.47,70600,0
2015-07-06,25.91,27.38,25.4,26.93,112600,0
2015-07-07,26.95,27.89,26.33,27.3,100700,0
2015-07-08,27.18,27.86,26.01,26.52,118100,0
2015-07-09,27.45,27.98,26.27,26.58,38900,0
2015-07-10,26.77,27.75,26.43,27.41,114400,0
2015-07-13,27.39,29.61,27.39,28.96,121900,0
2015-07-14,28.99,29.74,27.54,28.5,237222,0
2015-07-15,28.5,30.86,28.36,28.95,314231,0
2015-07-16,29.11,29.81,28.7,29.1,102300,0
2015-07-17,29.25,29.91,28.1,29.8,148700,0
2015-07-20,29.91,30.08,26.2,26.64,305800,0
2015-07-21,26.73,27.21,25.67,26.92,197300,0
2015-07-22,26.68,28.3,26.64,27.75,149600,0
2015-07-23,27.88,28.24,27.37,27.53,99100,0
2015-07-24,27.48,27.86,26.69,26.8,90700,0
2015-07-27,26.43,26.69,25.58,26.15,75800,0
2015-07-28,26.17,27.12,25.41,26.54,99100,0
2015-07-29,26.58,26.9,25.12,25.37,167300,0
2015-07-30,25.24,25.24,24.36,24.93,70800,0
2015-07-31,25,25.19,24.42,24.76,161900,0
2015-08-03,24.51,25.26,24.45,24.74,84208,0
2015-08-04,24.72,25.84,24.57,24.73,86000,0
2015-08-05,24.77,25.75,24.5,24.61,53100,0
2015-08-06,24.74,25.405,23.71,23.85,65690,0
2015-08-07,23.8,24.03,22.7,23.77,56400,0
2015-08-10,23.94,24.23,23.36,23.83,94900,0
2015-08-11,23.6,24.35,23.4,23.62,78570,0
2015-08-12,23.57,23.57,22.45,22.9,259500,0
2015-08-13,22.7,23.96,22.1,22.15,219800,0
2015-08-14,22.05,22.29,21.06,22.15,129600,0
2015-08-17,22.02,22.19,21.64,21.97,84600,0
2015-08-18,21.87,21.97,20.49,20.63,89300,0
2015-08-19,20.46,20.63,19.61,20.24,107100,0
2015-08-20,20.05,20.46,19.8,19.85,110400,0
2015-08-21,19.43,20.58,19.06,20.07,127800,0
2015-08-24,19,20.05,18.8,18.92,160550,0
2015-08-25,19.77,20.07,18.97,19.26,119200,0
2015-08-26,19.76,19.78,18.69,19.73,78500,0
2015-08-27,19.9,20.36,19.42,20.06,71900,0
2015-08-28,19.89,20.7,19.79,20.61,107200,0
2015-08-31,20.5,20.83,19.8,20.06,69800,0
2015-09-01,19.79,20.08,19.45,19.58,57300,0
2015-09-02,19.87,19.87,19.27,19.79,64700,0
2015-09-03,19.88,19.88,18.88,18.93,81800,0
2015-09-04,18.64,19.2,18.4,19,44700,0
2015-09-08,19.13,19.99,19.09,19.75,89700,0
2015-09-09,19.98,20.5,18.81,18.9,59000,0
2015-09-10,18.73,19.63,18.73,19.43,159738,0
2015-09-11,19.43,19.96,19.13,19.93,54200,0
2015-09-14,19.89,20.26,19.5,19.82,30100,0
2015-09-15,19.76,20.36,19.31,19.93,123700,0
2015-09-16,19.95,20.52,19.32,19.59,87800,0
2015-09-17,19.5,21.14,19.21,20.94,90200,0
2015-09-18,20.69,21.86,20.69,21.13,312100,0
2015-09-21,21.23,21.23,19.69,20.02,93100,0
2015-09-22,19.98,20.15,18.67,19.2,232700,0
2015-09-23,19.16,19.86,18.77,19.28,152100,0
2015-09-24,19.07,19.08,18.51,18.77,107473,0
2015-09-25,19.04,19.04,17.41,17.75,181800,0
2015-09-28,17.55,17.6,16.59,17.07,174932,0
2015-09-29,17.17,17.52,16.08,16.37,110400,0
2015-09-30,16.52,17.25,16.38,16.74,141000,0
2015-10-01,16.83,17.2,16.22,16.81,132300,0
2015-10-02,16.59,17.16,16.04,16.66,124600,0
2015-10-05,16.75,17.05,15.611,15.93,192612,0
2015-10-06,15.82,15.82,14.3,15.1,145000,0
2015-10-07,15.1,15.81,14.65,15.63,105600,0
2015-10-08,15.48,15.6,15.05,15.42,55400,0
2015-10-09,15.52,16.05,15.34,15.66,109300,0
2015-10-12,15.71,15.75,15.23,15.31,125101,0
2015-10-13,16.16,16.16,15.03,15.06,145300,0
2015-10-14,15.13,15.61,14.84,14.92,108700,0
2015-10-15,14.86,15.41,14.25,15.32,129900,0
2015-10-16,15.38,15.53,14.67,14.89,130200,0
2015-10-19,14.84,15.39,14.38,14.79,163700,0
2015-10-20,14.76,14.909,14.3,14.42,121103,0
2015-10-21,14.53,14.53,13.11,13.33,246500,0
2015-10-22,13.56,13.76,12.73,13.56,334600,0
2015-10-23,13.56,14.31,13.51,14.13,82400,0
2015-10-26,14.12,14.45,13.97,14.21,78500,0
2015-10-27,14.17,14.5,13.98,14.26,140400,0
2015-10-28,14.25,15.17,14.25,15.15,72300,0
2015-10-29,15.1,15.4,14.7,14.76,80000,0
2015-10-30,14.75,14.89,14.29,14.76,112100,0
2015-11-02,14.87,16.32,14.79,16.12,136699,0
2015-11-03,16.14,16.67,15.39,16.61,140800,0
2015-11-04,16.59,17.13,16.416,17.12,112138,0
2015-11-05,17.09,17.09,15.88,16.54,102400,0
2015-11-06,16.54,17.01,15.89,16.42,85100,0
2015-11-09,16.37,16.42,15.605,15.67,142536,0
2015-11-10,15.68,16.15,15.38,15.66,70800,0
2015-11-11,15.67,16.3,15.33,15.99,72400,0
2015-11-12,15.83,15.83,15.11,15.16,62800,0
2015-11-13,15.14,15.97,15,15.74,71600,0
2015-11-16,15.63,15.63,14.88,15.29,127800,0
2015-11-17,15,15.96,15,15.32,103700,0
2015-11-18,15.34,15.87,14.93,15.7,110300,0
2015-11-19,15.72,15.84,15.56,15.74,97300,0
2015-11-20,15.84,16.59,15.59,16.26,69700,0
2015-11-23,16.18,16.5,15.77,15.89,61300,0
2015-11-24,15.75,15.86,15.45,15.65,40000,0
2015-11-25,15.57,15.96,15.55,15.93,33500,0
2015-11-27,15.86,16.53,15.69,16.28,20700,0
2015-11-30,16.32,16.56,15.6,15.97,98000,0
2015-12-01,16,16.55,15.87,16.51,65303,0
2015-12-02,16.41,17,16.41,16.52,63268,0
2015-12-03,16.5,17,16.104,16.29,97173,0
2015-12-04,16.37,16.63,15.67,16.41,65600,0
2015-12-07,16.23,16.23,15.6,15.91,65900,0
2015-12-08,15.68,16.475,15.68,15.94,171011,0
2015-12-09,15.94,16.13,15.69,15.87,72200,0
2015-12-10,15.78,15.98,15.5,15.66,146100,0
2015-12-11,15.3,15.42,14.63,14.85,100600,0
2015-12-14,14.89,15.38,14.77,15.03,94412,0
2015-12-15,15.22,15.49,14.6,14.89,241300,0
2015-12-16,15.04,15.41,14.7,14.98,142100,0
2015-12-17,15.11,15.29,14.75,14.83,172200,0
2015-12-18,14.71,15.18,14.71,14.79,661000,0
2015-12-21,14.88,16.6,14.82,16.51,230000,0
2015-12-22,16.56,16.97,15.91,16.86,111168,0
2015-12-23,22.76,30.97,22.5,30.85,7821500,0
2015-12-24,29.96,31.82,28.5,29.96,3282785,0
2015-12-28,29.67,31.84,28.78,29.43,1263422,0
2015-12-29,29.39,30.28,28.62,29.28,459374,0
2015-12-30,28.94,29.6753,28.55,28.58,209925,0
2015-12-31,28.57,28.73,27.8,28.32,192796,0
2016-01-04,27.7,28.23,27.09,27.91,234300,0
2016-01-05,27.08,27.5,25.61,26.06,296567,0
2016-01-06,25.43,26,23.4,23.64,392911,0
2016-01-07,22.4,24.88,22.33,24.31,1432455,0
2016-01-08,24.33,24.98,23.16,24.48,417212,0
2016-01-11,24.33,24.71,22.5,23.47,464829,0
2016-01-12,24.36,25.145,23.11,23.96,200776,0
2016-01-13,24.7,25.11,23.35,23.87,281051,0
2016-01-14,23.85,26.07,23,25.55,396588,0
2016-01-15,24.75,25.64,23.885,25.01,423340,0
2016-01-19,25.77,25.89,21.15,22,619300,0
2016-01-20,21.88,22.53,19.9,21.67,336725,0
2016-01-21,21.35,22.15,20.25,20.74,246735,0
2016-01-22,21.41,23.2,20.44,22.21,295596,0
2016-01-25,21.65,22.18,20.73,21.34,251921,0
2016-01-26,21.58,21.58,20.02,20.64,281601,0
2016-01-27,20.51,20.74,18.52,18.62,426627,0
2016-01-28,18.79,18.8,16.94,17.02,470203,0
2016-01-29,16.96,17.5563,16.5,17.14,589773,0
2016-02-01,17.08,17.72,16.69,17.14,375933,0
2016-02-02,16.95,17.18,16.5465,16.77,288240,0
2016-02-03,17.1,17.3,16.18,16.62,426146,0
2016-02-04,16.4,17.19,16.03,16.39,293950,0
2016-02-05,16.25,16.5,15.04,15.25,350899,0
2016-02-08,15,15.12,13.76,14.28,294966,0
2016-02-09,14.05,14.74,13.47,13.5,305717,0
2016-02-10,13.77,14.45,13.34,13.59,321555,0
2016-02-11,13.22,13.8,13.15,13.52,179385,0
2016-02-12,13.81,14.37,13.47,14.31,201838,0
2016-02-16,14.46,14.925,13.85,14.52,389170,0
2016-02-17,14.72,16.14,14.61,15.42,285596,0
2016-02-18,15.37,15.53,14.66,14.77,196635,0
2016-02-19,14.7,15.06,14.32,14.93,137812,0
2016-02-22,15.05,15.5,14.69,14.76,134517,0
2016-02-23,14.61,15.13,14.5,14.8,347898,0
2016-02-24,14.44,14.54,12.65,12.8,967739,0
2016-02-25,12.9,13.105,12.02,12.87,345199,0
2016-02-26,13,13.47,12.75,13.2,316673,0
2016-02-29,13.12,13.33,12.5,12.81,270703,0
2016-03-01,12.99,13.31,12.28,13.2,254955,0
2016-03-02,13.18,14.06,12.295,13.92,190210,0
2016-03-03,13.99,14.42,13.73,14.27,333549,0
2016-03-04,14.19,14.25,13.38,13.66,410510,0
2016-03-07,13.52,15.62,13.28,15.29,322921,0
2016-03-08,15.25,15.3,13.9,13.98,376588,0
2016-03-09,14,14.09,13.51,13.81,245287,0
2016-03-10,13.95,14.28,13.3,13.64,238873,0
2016-03-11,13.74,14.3,13.66,14.27,209603,0
2016-03-14,14.19,15.33,14.19,14.89,245812,0
2016-03-15,14.75,14.76,13.26,13.35,298352,0
2016-03-16,13.28,13.46,12.93,12.99,179297,0
2016-03-17,12.88,13.18,12.09,12.42,517048,0
2016-03-18,12.51,12.765,12.07,12.64,487271,0
2016-03-21,12.63,14.44,12.57,13.91,526217,0
2016-03-22,13.82,14.41,13.712,14.12,280658,0
2016-03-23,14.13,14.28,13.3011,13.59,280404,0
2016-03-24,13.46,14.385,13.305,14.17,255305,0
2016-03-28,14.23,14.595,13.7201,14.16,462493,0
2016-03-29,14.17,14.57,13.81,14.54,283216,0
2016-03-30,14.55,15.08,14.02,14.12,287595,0
2016-03-31,14.06,14.87,13.73,14.46,244366,0
2016-04-01,14.52,16.02,14.43,15.65,330574,0
2016-04-04,15.71,16.54,15.34,16.32,221599,0
2016-04-05,16.25,16.531,15.82,16.36,222368,0
2016-04-06,16.39,17.45,16.219,17.34,314138,0
2016-04-07,17.35,17.8,17.13,17.43,254881,0
2016-04-08,17.71,17.71,16.76,17.1,215167,0
2016-04-11,17.17,17.41,16.62,16.73,137077,0
2016-04-12,16.69,16.95,16.1601,16.6,144270,0
2016-04-13,16.75,17.95,16.57,17.81,254296,0
2016-04-14,17.81,18.44,17.26,18.23,177476,0
2016-04-15,18.09,18.33,17.81,18.06,225159,0
2016-04-18,18,18.8599,17.76,18.59,307657,0
2016-04-19,18.79,18.9777,17.52,17.7,267356,0
2016-04-20,18.16,18.17,16.75,17.28,252537,0
2016-04-21,17.24,18.3,17.2101,18.08,155249,0
2016-04-22,18.11,18.83,17.7,18.83,264041,0
2016-04-25,18.85,19.15,18.26,18.38,116640,0
2016-04-26,18.49,18.49,17.55,17.63,247300,0
2016-04-27,17.55,18,17.25,17.5,404316,0
2016-04-28,18.96,19,14.58,16.67,948853,0
2016-04-29,16.57,17.27,16.29,16.88,367770,0
2016-05-02,16.9,17.03,16.3,17,185627,0
2016-05-03,16.82,16.93,16.13,16.15,235892,0
2016-05-04,16.07,16.18,15.43,15.73,206884,0
2016-05-05,15.92,15.99,14.96,14.96,220657,0
2016-05-06,15.07,15.07,14.5,14.7,220168,0
2016-05-09,14.76,15.46,14.44,15.1,208147,0
2016-05-10,15.14,15.3,14.72,15.1,230978,0
2016-05-11,15.04,16.3,14.73,14.78,305801,0
2016-05-12,14.75,14.75,13.94,14.28,217491,0
2016-05-13,14.23,14.84,14.11,14.58,188998,0
2016-05-16,14.5,15.51,14.47,15.4,321211,0
2016-05-17,15.44,15.62,15.1,15.22,211110,0
2016-05-18,15.09,15.55,15.09,15.43,253713,0
2016-05-19,15.29,15.69,14.93,15.04,167499,0
2016-05-20,15.21,15.95,14.99,15.83,171620,0
2016-05-23,15.89,16.43,15.8,16.05,134773,0
2016-05-24,16.083,16.31,15.88,16.15,146524,0
2016-05-25,16.3,16.45,16.13,16.27,115168,0
2016-05-26,16.28,16.43,16.14,16.14,82742,0
2016-05-27,16.24,16.41,15.95,16.37,123860,0
2016-05-31,16.53,17,16.53,16.82,119173,0
2016-06-01,16.78,17.26,16.11,17.07,134328,0
2016-06-02,16.99,17.71,16.97,17.56,170824,0
2016-06-03,17.43,17.445,16.25,17.03,142471,0
2016-06-06,17.17,17.59,16.85,17.375,142569,0
2016-06-07,17.25,17.42,16.7901,17.23,113068,0
2016-06-08,17.32,17.35,16.85,17.29,92842,0
2016-06-09,17.09,17.585,16.87,17,98034,0
2016-06-10,16.68,17.34,15.51,15.97,262685,0
2016-06-13,15.89,16.38,15.7,15.87,188278,0
2016-06-14,16.27,16.67,15.41,16.12,227935,0
2016-06-15,16.21,16.55,16.01,16.27,116967,0
2016-06-16,16.9,17.4,16.47,16.87,153207,0
2016-06-17,17.03,17.87,17.03,17.5,276321,0
2016-06-20,17.82,18.6,17.41,18.06,296492,0
2016-06-21,18.13,18.35,16.3,16.62,312648,0
2016-06-22,16.97,17.1,15.94,16.39,260609,0
2016-06-23,16.39,16.67,15.98,16.25,229514,0
2016-06-24,15.5,15.91,15.14,15.52,347892,0
2016-06-27,15.3,15.745,14.42,14.72,373811,0
2016-06-28,15.05,15.69,14.69,15.52,395346,0
2016-06-29,15.65,15.74,15.41,15.48,244797,0
2016-06-30,15.5,16.24,14.5,15.14,189019,0
2016-07-01,15.18,15.61,15.03,15.55,231629,0
2016-07-05,15.48,15.5469,14.99,15.38,121845,0
2016-07-06,15.23,15.95,15.15,15.84,208318,0
2016-07-07,15.8,16.23,15.31,15.49,170290,0
2016-07-08,15.75,15.75,15.21,15.69,210655,0
2016-07-11,15.77,15.95,15.46,15.64,132142,0
2016-07-12,15.73,16.77,15.7,16.62,303151,0
2016-07-13,16.7,16.87,16.04,16.14,293978,0
2016-07-14,16.28,16.28,15.33,15.47,222201,0
2016-07-15,15.58,15.76,15.26,15.5,179647,0
2016-07-18,15.48,15.53,14.99,15.18,125643,0
2016-07-19,15.4,15.76,14.73,14.82,247462,0
2016-07-20,14.93,14.99,14.7001,14.81,277463,0
2016-07-21,14.9,16.47,14.9,16.24,502999,0
2016-07-22,16.24,16.4055,15.37,15.51,158506,0
2016-07-25,15.37,16.03,14.47,14.53,336420,0
2016-07-26,14.45,14.57,14.12,14.24,263210,0
2016-07-27,14.3,14.79,14.18,14.6,184306,0
2016-07-28,14.58,14.775,14.26,14.36,153968,0
2016-07-29,14.36,15.32,13.93,15.1,754306,0
2016-08-01,15.16,15.2,14.71,14.8,154015,0
2016-08-02,14.8,14.94,14.14,14.46,143784,0
2016-08-03,14.45,14.83,14.2,14.83,67245,0
2016-08-04,14.89,15.089,14.49,14.51,69616,0
2016-08-05,14.37,14.37,13.31,13.68,336663,0
2016-08-08,13.72,13.81,13.1,13.25,207838,0
2016-08-09,13.31,13.509,13.11,13.25,98904,0
2016-08-10,13.2,13.24,12.81,12.95,208639,0
2016-08-11,13.03,13.55,12.84,13.45,250062,0
2016-08-12,13.51,13.57,13.31,13.5,143551,0
2016-08-15,13.52,14.47,13.52,14.21,199971,0
2016-08-16,14.19,14.25,13.89,14.01,110436,0
2016-08-17,14,14.08,13.65,13.93,137575,0
2016-08-18,13.91,14.39,13.91,14.33,135167,0
2016-08-19,14.27,14.37,13.86,14.03,213755,0
2016-08-22,14.18,14.24,13.93,14.11,181247,0
2016-08-23,14.21,14.42,14.15,14.3,94291,0
2016-08-24,14.28,14.5,13.54,13.72,361713,0
2016-08-25,13.69,14.02,13.24,13.31,247639,0
2016-08-26,13.35,13.47,12.9,13.11,267739,0
2016-08-29,13.15,13.27,12.95,13.11,126515,0
2016-08-30,13.07,13.16,12.86,12.99,143133,0
2016-08-31,13.1,14.5,13.1,13.67,657463,0
2016-09-01,13.74,15.12,13.74,15.09,400330,0
2016-09-02,15.05,15.1,14.49,14.76,246323,0
2016-09-06,14.85,15.35,14.7,15.2,134863,0
2016-09-07,15.25,15.82,15.25,15.63,168282,0
2016-09-08,16.26,16.45,15.8,16.13,353813,0
2016-09-09,15.91,16.04,15.06,15.12,208905,0
2016-09-12,15.12,15.85,15.09,15.77,151681,0
2016-09-13,15.74,16.02,15.249,15.89,171620,0
2016-09-14,15.98,16.6,15.821,16.45,211410,0
2016-09-15,16.59,17.37,16.46,16.86,257831,0
2016-09-16,16.83,17.49,16.45,17.42,212005,0
2016-09-19,17.61,17.9822,17.51,17.68,199197,0
2016-09-20,17.71,18.28,17.53,18.09,252110,0
2016-09-21,19.45,19.5,17.16,17.81,541086,0
2016-09-22,18.09,18.4,17.54,18.07,240273,0
2016-09-23,18.08,18.19,17.3,17.35,167321,0
2016-09-26,17.35,17.7988,17.0799,17.65,147963,0
2016-09-27,17.63,17.6399,17.2,17.3,216461,0
2016-09-28,17.33,17.48,17.04,17.46,145897,0
2016-09-29,17.41,17.519,16.445,16.49,207811,0
2016-09-30,16.74,16.74,16.1,16.4,146812,0
2016-10-03,16.35,16.5167,15.96,16.42,168938,0
2016-10-04,16.42,16.65,16.215,16.38,110489,0
2016-10-05,16.54,17.06,16.42,16.6,135334,0
2016-10-06,16.43,16.47,15.82,16.005,122448,0
2016-10-07,15.97,15.99,15.61,15.94,150832,0
2016-10-10,16.1,16.67,16.1,16.61,137015,0
2016-10-11,16.32,16.77,15.86,15.95,136399,0
2016-10-12,15.92,15.99,15.101,15.25,141373,0
2016-10-13,15.06,15.29,14.89,15.1,102264,0
2016-10-14,15.26,15.26,14.45,14.45,147951,0
2016-10-17,14.5,14.72,14.08,14.52,212148,0
2016-10-18,14.69,14.8,14.4,14.68,93915,0
2016-10-19,14.7,14.7,14.08,14.24,84343,0
2016-10-20,14.23,14.63,14.1051,14.55,91067,0
2016-10-21,14.47,14.93,14.26,14.59,75715,0
2016-10-24,14.74,14.74,14.42,14.51,110391,0
2016-10-25,14.51,14.79,14.4701,14.52,70744,0
2016-10-26,14.47,14.7,14.2114,14.35,80949,0
2016-10-27,14.5,14.83,14.255,14.33,112406,0
2016-10-28,14.2,14.2,13.4501,13.71,154181,0
2016-10-31,13.72,13.93,13.4,13.74,170524,0
2016-11-01,13.79,14.11,13.71,14,104102,0
2016-11-02,13.93,13.94,13.55,13.56,87622,0
2016-11-03,13.61,13.61,12.21,12.24,229154,0
2016-11-04,12.25,14.38,12.1,13.93,303785,0
2016-11-07,14.23,14.46,13.93,14.26,133752,0
2016-11-08,14.09,14.72,13.95,14.49,137206,0
2016-11-09,14.8,15.945,14.8,15.69,256131,0
2016-11-10,16,16.45,15.46,15.88,206707,0
2016-11-11,15.9,16.1895,15.75,15.94,188891,0
2016-11-14,16.05,16.43,15.6,16.42,199063,0
2016-11-15,16.3,16.44,15.78,16.1,145492,0
2016-11-16,16.01,16.39,15.84,16.07,119493,0
2016-11-17,16.04,16.28,15.86,16.09,78755,0
2016-11-18,16.13,16.14,15.77,15.97,65629,0
2016-11-21,16.01,16.39,15.735,15.81,122388,0
2016-11-22,15.84,15.955,15.16,15.29,109772,0
2016-11-23,15.1,16.08,14.63,16.05,116107,0
2016-11-25,16.05,16.11,15.725,16.01,88068,0
2016-11-28,15.94,15.94,15.08,15.21,83329,0
2016-11-29,15.11,15.58,14.94,15.17,116405,0
2016-11-30,15.2,15.55,14.86,15,97708,0
2016-12-01,15.09,15.245,14.31,14.55,175180,0
2016-12-02,14.55,15.94,14.5,15.52,118584,0
2016-12-05,15.67,15.95,15.15,15.54,160097,0
2016-12-06,15.58,15.94,15.1,15.75,115205,0
2016-12-07,15.52,15.72,14.8,15.51,176574,0
2016-12-08,15.39,16.05,15.14,15.91,133638,0
2016-12-09,16.08,16.67,15.56,15.66,115798,0
2016-12-12,15.56,15.79,15.36,15.64,120837,0
2016-12-13,15.79,15.95,15.54,15.66,95014,0
2016-12-14,15.63,15.78,15.12,15.48,90861,0
2016-12-15,15.54,15.93,15.35,15.58,375198,0
2016-12-16,15.69,16.24,15.69,15.98,198808,0
2016-12-19,15.98,16.74,15.83,16.17,125309,0
2016-12-20,16.31,16.65,16.06,16.59,122795,0
2016-12-21,16.58,16.73,16.05,16.35,96990,0
2016-12-22,16.34,16.77,16.05,16.64,106351,0
2016-12-23,16.61,17.45,16.49,17.42,90112,0
2016-12-27,17.44,17.737,16.92,17.2,128920,0
2016-12-28,17.15,17.26,16.75,17.14,108974,0
2016-12-29,17.13,17.5,17.065,17.43,93587,0
2016-12-30,17.48,17.51,16.67,16.9,190090,0
2017-01-03,16.99,17.04,16.045,16.59,208423,0
2017-01-04,16.63,18.395,16.63,18,309426,0
2017-01-05,17.84,18.235,17.71,18.05,126216,0
2017-01-06,18.26,19.5,18.25,18.99,520488,0
2017-01-09,19.21,19.295,18.01,18.09,410351,0
2017-01-10,18.12,18.12,17.26,17.34,258991,0
2017-01-11,17.33,17.39,16.33,16.71,236520,0
2017-01-12,16.56,16.92,16.32,16.73,124078,0
2017-01-13,16.71,17.3,16.71,17.13,141696,0
2017-01-17,16.88,16.88,16.2138,16.26,149609,0
2017-01-18,16.28,16.72,16.0471,16.61,131229,0
2017-01-19,16.61,16.8722,16.18,16.41,111965,0
2017-01-20,16.46,16.48,16.05,16.17,72153,0
2017-01-23,16.17,16.82,16.06,16.12,79660,0
2017-01-24,16.24,16.25,15.56,15.95,171006,0
2017-01-25,16.06,16.57,15.9,16.16,102140,0
2017-01-26,16.22,16.26,15.81,15.89,89574,0
2017-01-27,15.84,16.17,15.83,15.96,66686,0
2017-01-30,15.9,16.065,14.23,14.87,331960,0
2017-01-31,14.75,16.08,14.66,15.87,133159,0
2017-02-01,15.97,16.18,15.68,15.94,144035,0
2017-02-02,15.92,16.29,15.68,16.08,105419,0
2017-02-03,16.24,16.503,16,16.37,108828,0
2017-02-06,16.33,16.64,16.17,16.28,151043,0
2017-02-07,16.36,16.48,16,16.16,86771,0
2017-02-08,16.07,16.62,15.93,16.56,80084,0
2017-02-09,16.53,16.906,16.53,16.85,50075,0
2017-02-10,16.92,16.98,16.54,16.82,62701,0
2017-02-13,16.93,16.93,16.51,16.64,84541,0
2017-02-14,16.62,17.12,16.52,17.07,86678,0
2017-02-15,17.12,17.35,16.75,17.21,103633,0
2017-02-16,17.24,17.36,16.6,17.09,115198,0
2017-02-17,17.11,17.77,16.98,17.28,71959,0
2017-02-21,17.44,17.5636,17.12,17.2,58666,0
2017-02-22,17.28,17.39,17.03,17.12,66851,0
2017-02-23,17.23,17.43,17.14,17.25,50682,0
2017-02-24,17.02,17.32,17.02,17.2,51954,0
2017-02-27,17.2,18.38,17.18,18.08,183910,0
2017-02-28,18.08,19.05,17.82,18.49,284994,0
2017-03-01,18.73,18.73,17.5974,18.26,231559,0
2017-03-02,18.04,18.67,17.28,17.42,206000,0
2017-03-03,17.4,17.92,17.21,17.75,132534,0
2017-03-06,17.72,17.72,17.13,17.47,83593,0
2017-03-07,17.38,17.62,16.8,16.97,139437,0
2017-03-08,16.99,17.32,16.78,16.84,105191,0
2017-03-09,16.85,17.61,16.5,17.15,103751,0
2017-03-10,17.31,17.6,16.36,17.09,110298,0
2017-03-13,17.105,17.57,17.01,17.46,131257,0
2017-03-14,17.38,17.38,16.78,17.25,72352,0
2017-03-15,17.34,17.76,17.1901,17.71,93428,0
2017-03-16,17.64,17.7,17.44,17.49,157240,0
2017-03-17,17.44,17.57,17.2,17.45,183916,0
2017-03-20,17.45,17.75,17.39,17.69,128097,0
2017-03-21,17.72,17.72,16.955,17.23,177337,0
2017-03-22,17.16,17.48,17.16,17.47,129876,0
2017-03-23,17.42,17.8,17.22,17.46,140953,0
2017-03-24,17.5,17.72,17.33,17.46,84293,0
2017-03-27,17.25,17.5343,17.25,17.47,76983,0
2017-03-28,17.51,17.67,17.2769,17.45,76021,0
2017-03-29,17.49,17.92,17.41,17.49,167650,0
2017-03-30,17.49,17.49,17.07,17.26,103064,0
2017-03-31,17.09,17.66,17.03,17.5,140230,0
2017-04-03,17.5,17.8,16.97,17.05,188739,0
2017-04-04,17.01,17.36,16.5,16.73,120989,0
2017-04-05,16.77,17.3,16.6,16.85,149846,0
2017-04-06,16.85,17.17,16.475,16.75,77230,0
2017-04-07,16.65,16.96,16.38,16.77,76044,0
2017-04-10,16.92,17.055,16.46,16.53,155902,0
2017-04-11,16.48,16.56,15.99,16.23,203528,0
2017-04-12,16.22,16.28,16,16.11,52079,0
2017-04-13,16.13,16.29,15.96,16.16,50717,0
2017-04-17,16.14,16.23,15.96,16.04,84506,0
2017-04-18,16.01,16.42,15.71,15.93,207112,0
2017-04-19,16.04,16.425,15.57,15.67,100560,0
2017-04-20,15.7,15.92,15.41,15.62,145405,0
2017-04-21,15.6,15.7601,15.37,15.57,135484,0
2017-04-24,15.88,16.05,15.56,15.85,116433,0
2017-04-25,16.01,16.51,15.97,16.36,107866,0
2017-04-26,16.35,16.72,16.2705,16.58,120880,0
2017-04-27,16.65,16.67,16.48,16.51,40758,0
2017-04-28,16.6,16.6,16.15,16.38,98759,0
2017-05-01,16.51,16.83,16.48,16.67,135334,0
2017-05-02,16.72,16.74,16.305,16.45,64608,0
2017-05-03,16.36,17.07,16.23,17.04,176594,0
2017-05-04,17.03,17.52,16.84,17.41,246363,0
2017-05-05,17.41,17.57,17.0299,17.4,240224,0
2017-05-08,15.92,17.29,15.6,16.87,154328,0
2017-05-09,17.04,17.1,16.73,16.87,98192,0
2017-05-10,16.03,17.5,15.93,17.09,195212,0
2017-05-11,17.14,17.2108,15.96,16.22,187898,0
2017-05-12,16.25,16.3146,15.8,16.04,159204,0
2017-05-15,16.09,16.355,15.81,15.84,76484,0
2017-05-16,15.85,15.94,15.2,15.28,189396,0
2017-05-17,15.14,15.36,14.67,14.74,199299,0
2017-05-18,14.82,15.065,14.59,14.98,98367,0
2017-05-19,14.97,15.225,14.82,14.98,113299,0
2017-05-22,14.99,15.93,14.76,15.8,213062,0
2017-05-23,15.8,15.85,15.2,15.52,107999,0
2017-05-24,15.5,16.02,15.38,16.01,157979,0
2017-05-25,16.03,16.03,15.5,15.55,70540,0
2017-05-26,15.58,15.84,15.35,15.65,85139,0
2017-05-30,15.6,15.6699,15.27,15.4,75917,0
2017-05-31,15.46,15.51,15.06,15.38,81307,0
2017-06-01,15.45,16.46,15.38,16.25,144582,0
2017-06-02,16.39,16.955,16.39,16.88,114109,0
2017-06-05,16.91,17.15,16.395,17.08,189845,0
2017-06-06,17.08,17.32,16.525,17.01,164354,0
2017-06-07,17.08,17.98,16.545,17.5,337363,0
2017-06-08,17.52,17.6,17.15,17.39,126957,0
2017-06-09,17.4,17.765,17.13,17.56,261582,0
2017-06-12,17.5,17.81,17.27,17.41,230665,0
2017-06-13,17.51,17.51,17.09,17.28,237032,0
2017-06-14,17.28,17.5,16.75,17.27,139982,0
2017-06-15,17.05,17.45,16.915,17.25,128779,0
2017-06-16,17.09,17.53,17.07,17.49,165769,0
2017-06-19,17.49,17.62,17.05,17.35,661494,0
2017-06-20,17.45,18,17.155,17.23,346694,0
2017-06-21,17.39,17.66,16.82,17.08,297238,0
2017-06-22,17.22,17.422,16.63,16.82,262893,0
2017-06-23,16.74,17.77,16.74,17.5,537554,0
2017-06-26,17.5,17.68,17.26,17.39,165037,0
2017-06-27,17.32,17.41,16.85,16.88,239246,0
2017-06-28,16.99,17.33,16.67,17.19,169902,0
2017-06-29,17.18,17.66,16.86,17.58,138036,0
2017-06-30,17.6,17.79,17.33,17.49,154835,0
2017-07-03,17.53,18.08,17.53,17.96,164705,0
2017-07-05,17.92,18,17.63,17.76,156230,0
2017-07-06,17.63,18.03,17.44,17.9,124769,0
2017-07-07,17.89,18.17,17.799,17.92,175147,0
2017-07-10,17.88,17.88,16.92,16.98,161901,0
2017-07-11,17.04,17.26,16.56,16.77,99562,0
2017-07-12,16.9,17,16.66,16.68,95488,0
2017-07-13,16.72,17.0399,16.27,16.96,97146,0
2017-07-14,17.03,17.26,16.94,16.99,120697,0
2017-07-17,16.99,17.3,16.89,16.96,60801,0
2017-07-18,16.93,17.075,16.76,17.03,59550,0
2017-07-19,17.1,17.42,16.89,17.39,131126,0
2017-07-20,17.46,17.7,17.4,17.62,108861,0
2017-07-21,17.74,17.91,17.525,17.66,114827,0
2017-07-24,17.72,18.5566,17.6701,18.45,183080,0
2017-07-25,18.62,18.84,17.935,18.26,133955,0
2017-07-26,18.54,19.02,17.71,17.9,112123,0
2017-07-27,17.99,18.18,17.27,17.63,172979,0
2017-07-28,17.5,18.01,17.2869,17.66,128238,0
2017-07-31,17.67,17.8187,17.2883,17.35,99871,0
2017-08-01,17.47,17.56,16.755,17.17,132766,0
2017-08-02,17.12,17.5,17.02,17.17,124770,0
2017-08-03,17.265,17.32,17,17.06,100170,0
2017-08-04,17.2,17.46,17.04,17.21,133971,0
2017-08-07,17.26,17.49,16.96,17.03,308887,0
2017-08-08,17.03,17.1156,16.57,16.82,256876,0
2017-08-09,17.17,18.0752,16.091,16.42,442200,0
2017-08-10,16.45,16.53,15.18,15.25,507306,0
2017-08-11,15.36,16.03,15.23,15.84,329547,0
2017-08-14,16.09,16.37,15.19,15.28,432758,0
2017-08-15,15.25,15.61,14.21,14.68,932876,0
2017-08-16,14.7,14.77,13.5,13.68,754678,0
2017-08-17,13.75,14.7999,13.68,14.01,782670,0
2017-08-18,14,14.64,13.91,14.29,595064,0
2017-08-21,14.29,14.53,13.85,14.51,664967,0
2017-08-22,14.51,15.3592,14.27,14.3,621919,0
2017-08-23,14.46,14.74,14,14.39,744387,0
2017-08-24,15.29,15.44,14.2,14.22,1806897,0
2017-08-25,20.45,21.44,19.6,19.93,13954685,0
2017-08-28,20.59,20.74,19.81,20.27,2675350,0
2017-08-29,19.87,22.2,19.8,21.68,2989302,0
2017-08-30,21.51,21.8,20.15,20.9,1952389,0
2017-08-31,20.87,21.12,20.42,20.94,935108,0
2017-09-01,21.06,21.4,20.47,21.29,1095027,0
2017-09-05,21.3,22.58,21.13,21.97,1586493,0
2017-09-06,21.86,22.15,21.12,21.45,982342,0
2017-09-07,21.85,21.9489,21.01,21.26,808224,0
2017-09-08,21.3,22.43,21.21,21.87,1241951,0
2017-09-11,22.13,22.25,20.3821,20.77,1036713,0
2017-09-12,20.86,21.085,20.315,20.72,518677,0
2017-09-13,20.74,20.9,20.35,20.53,504430,0
2017-09-14,20.53,20.9,20.2,20.54,794217,0
2017-09-15,20.5,21.55,20.27,21.53,1175246,0
2017-09-18,21.7,21.93,21,21.12,967377,0
2017-09-19,23,23.84,21.25,21.3,2099621,0
2017-09-20,21.3,22.1399,20.82,21.37,1172353,0
2017-09-21,21.29,21.5,20.95,21.32,472994,0
2017-09-22,21.13,21.47,20.94,21.37,610769,0
2017-09-25,21.35,21.43,21,21.24,512207,0
2017-09-26,21.15,21.54,20.17,20.23,532479,0
2017-09-27,20.25,20.4561,19.53,20.14,695021,0
2017-09-28,20.21,20.94,19.91,20.83,368730,0
2017-09-29,21.1,21.27,20.64,21.17,581844,0
2017-10-02,20.99,21.73,20.75,21.56,943202,0
2017-10-03,21.56,22.135,21.31,21.69,576699,0
2017-10-04,21.73,22.21,21.69,22.14,667986,0
2017-10-05,22.14,24.18,22.01,23.81,1298199,0
2017-10-06,23.85,23.93,23.03,23.11,574147,0
2017-10-09,23.05,23.3,22.12,22.14,522860,0
2017-10-10,22.14,22.39,21.26,21.69,853933,0
2017-10-11,21.67,21.755,20.3,20.74,926752,0
2017-10-12,20.71,20.71,19.67,19.84,791660,0
2017-10-13,20,20.13,18.82,19.02,841115,0
2017-10-16,19.04,19.27,18.75,18.98,762251,0
2017-10-17,18.91,19.1,18.41,19.02,589201,0
2017-10-18,19,19.36,18.93,19.24,582434,0
2017-10-19,18.76,19.55,18.76,19.42,517184,0
2017-10-20,19.43,19.54,19.1305,19.26,400029,0
2017-10-23,19.23,19.58,18.26,18.31,939967,0
2017-10-24,18.27,18.505,17.68,18.13,628184,0
2017-10-25,18.25,20.17,18.17,19.85,1831153,0
2017-10-26,19.61,19.82,18.4,18.66,658045,0
2017-10-27,18.62,19.74,18.29,19.51,554702,0
2017-10-30,22.89,24.55,22.1,23.61,5220021,0
2017-10-31,23.62,24.88,22.8801,24.66,1741386,0
2017-11-01,27.05,27.87,25.5,26.62,4401754,0
2017-11-02,26.8,27.04,25.63,26.27,1280628,0
2017-11-03,26.6,29.29,25.8817,28,2376311,0
2017-11-06,28.2,28.86,27.07,27.45,1290117,0
2017-11-07,27.4,27.69,26.81,27,920067,0
2017-11-08,27.2,27.58,26.6525,27.22,800415,0
2017-11-09,27.17,28.4694,26.82,27.36,916759,0
2017-11-10,27.5,27.91,26.9,27.75,484893,0
