Date,Open,High,Low,Close,Volume,OpenInt
2014-05-08,10.35,10.652,9.5,10.03,1950841,0
2014-05-09,9.85,10.15,9.81,10,88438,0
2014-05-12,10.25,10.54,10,10.15,58975,0
2014-05-13,10.06,10.21,9.81,10.06,172963,0
2014-05-14,10.2,10.2,9.932,10.05,60637,0
2014-05-15,10.1,10.155,9.903,10.06,52928,0
2014-05-16,10,10.1,10,10.02,22991,0
2014-05-19,10,10.12,9.91,10.06,22537,0
2014-05-20,10.07,10.24,10.04,10.19,80997,0
2014-05-21,10.2,10.25,9.95,9.99,96746,0
2014-05-22,9.94,10.06,9.94,10.03,40884,0
2014-05-23,9.97,10.08,9.97,10.08,7836,0
2014-05-27,10.06,10.4,9.91,9.91,28288,0
2014-05-28,10.05,10.53,9.93,10.43,69119,0
2014-05-29,10.4,10.5,10.15,10.46,57788,0
2014-05-30,10.54,11,10.54,10.74,79783,0
2014-06-02,10.87,12.36,10.84,12.26,398732,0
2014-06-03,12.34,13.5,12.34,13.05,337392,0
2014-06-04,13.14,14.37,13.14,13.92,334401,0
2014-06-05,14.02,15.63,13.99,15.49,365202,0
2014-06-06,15.64,16.07,15.23,15.72,197870,0
2014-06-09,15.83,15.83,14.6,15.5,102127,0
2014-06-10,15.39,15.42,14.02,14.75,87100,0
2014-06-11,15.51,17.74,15.51,17.43,377251,0
2014-06-12,17.43,19.49,17.12,18.7,138520,0
2014-06-13,21,21,18.84,20.34,262565,0
2014-06-16,22.94,22.95,18.26,18.57,343849,0
2014-06-17,18.7,20.25,17.66,18.3,131339,0
2014-06-18,18.26,19.22,17.12,17.55,339161,0
2014-06-19,17.44,18.95,17.4,17.68,224326,0
2014-06-20,17.78,18.24,17.73,17.9,273942,0
2014-06-23,18.01,19.37,17.56,18.83,217715,0
2014-06-24,18.43,19.64,17.19,18.32,193628,0
2014-06-25,18.17,18.17,16.76,17.62,129757,0
2014-06-26,17.78,18.32,17.25,17.98,87678,0
2014-06-27,17.9,19.51,17.9,18.71,1150430,0
2014-06-30,18.69,20.2,18.69,20.07,128617,0
2014-07-01,20.02,20.64,19.05,19.84,107630,0
2014-07-02,19.72,20.01,18.01,18.1,171000,0
2014-07-03,18.19,18.31,17.35,17.97,44636,0
2014-07-07,17.97,17.97,17.42,17.68,70441,0
2014-07-08,17.58,17.58,15.165,16.9,146127,0
2014-07-09,16.84,17.15,15.98,16.1,82290,0
2014-07-10,15.64,15.98,15.2,15.3,134433,0
2014-07-11,15.38,15.63,15.16,15.54,45605,0
2014-07-14,15.49,15.91,15.2,15.84,48730,0
2014-07-15,15.5,15.69,15,15.05,135895,0
2014-07-16,15.11,15.4,14.95,15.03,57435,0
2014-07-17,15.07,15.31,14.91,15.25,83696,0
2014-07-18,15.18,15.24,15.02,15.14,101151,0
2014-07-21,15.34,15.34,14.88,15.26,61026,0
2014-07-22,15.25,16.27,14.98,15.71,204646,0
2014-07-23,15.76,16.84,15.76,16.23,101356,0
2014-07-24,16.34,16.56,15.546,16.13,48691,0
2014-07-25,16.01,16.7,15.63,16.62,87117,0
2014-07-28,17.07,17.29,16.4,17.15,89066,0
2014-07-29,17.2,17.99,17.2,17.32,57697,0
2014-07-30,17.41,17.962,16.71,17.15,65001,0
2014-07-31,17,17.934,16.659,16.89,84588,0
2014-08-01,16.97,16.98,15.75,15.79,82773,0
2014-08-04,15.9,16.22,15.2,15.46,77466,0
2014-08-05,15.29,15.71,15.14,15.66,81546,0
2014-08-06,15.11,15.53,15.02,15.22,115167,0
2014-08-07,15.15,15.8,15.15,15.19,71158,0
2014-08-08,15.22,15.38,14.76,14.81,78809,0
2014-08-11,14.79,15.1,14.14,14.46,81211,0
2014-08-12,14.1,14.46,14.1,14.33,83129,0
2014-08-13,13.86,14.65,13.65,14.55,63271,0
2014-08-14,14.55,15.97,14.5,14.95,231860,0
2014-08-15,15.84,15.95,15.04,15.6,107809,0
2014-08-18,15.76,16,15.42,15.74,134119,0
2014-08-19,15.85,16.74,15.81,16.59,35373,0
2014-08-20,16.47,16.608,16.15,16.23,99046,0
2014-08-21,16.15,16.47,16,16.11,118398,0
2014-08-22,16.04,16.28,15.9,16.26,176772,0
2014-08-25,16.31,16.83,16.3,16.61,144585,0
2014-08-26,16.67,17.24,16.488,16.99,46285,0
2014-08-27,17.44,17.48,16.816,17.22,72896,0
2014-08-28,17.22,17.299,16.765,16.89,158662,0
2014-08-29,16.83,17.08,16.58,17.04,27112,0
2014-09-02,16.64,16.77,14.12,14.8,447079,0
2014-09-03,14.87,14.87,14.201,14.52,124024,0
2014-09-04,14.42,14.93,14.05,14.1,105758,0
2014-09-05,13.98,14.22,13.76,13.86,53524,0
2014-09-08,13.65,13.91,13.65,13.78,52537,0
2014-09-09,13.69,14.01,13.62,13.77,81779,0
2014-09-10,13.71,13.89,13.59,13.74,49532,0
2014-09-11,13.59,14.03,13.53,13.7,123660,0
2014-09-12,13.72,13.77,12.92,12.98,104372,0
2014-09-15,13.43,13.69,11.81,11.84,199558,0
2014-09-16,11.84,12.035,11.69,11.71,179082,0
2014-09-17,11.68,12.5,11.55,12.32,607096,0
2014-09-18,11.907,13.5,11.907,13.19,204495,0
2014-09-19,13.18,13.35,12.41,12.55,156043,0
2014-09-22,12.6,12.71,11.595,11.71,107440,0
2014-09-23,11.72,11.85,11.19,11.25,82355,0
2014-09-24,11.7,12.38,11.43,12.33,45246,0
2014-09-25,12.32,12.73,12.17,12.56,61673,0
2014-09-26,12.58,13.63,12.42,13,159541,0
2014-09-29,12.71,13.53,12.48,13.02,944517,0
2014-09-30,12.97,13.21,12.57,12.68,100959,0
2014-10-01,12.99,13.11,11.63,11.79,93442,0
2014-10-02,12.48,12.48,11.11,11.48,55931,0
2014-10-03,11.51,12,11.02,11.92,271125,0
2014-10-06,11.89,12.65,11.45,12.01,222591,0
2014-10-07,12.03,12.24,11.5,11.55,57263,0
2014-10-08,11.57,11.84,11.02,11.76,149401,0
2014-10-09,11.98,11.98,11.19,11.41,110285,0
2014-10-10,11.38,11.52,10.765,11.01,85792,0
2014-10-13,10.61,11.135,10.52,11.01,63404,0
2014-10-14,11.19,11.62,10.9,11.25,88218,0
2014-10-15,11.23,11.57,10.76,11.41,58438,0
2014-10-16,10.75,11.37,10.69,11.23,78213,0
2014-10-17,11.34,11.79,10.82,11.67,62018,0
2014-10-20,11.7,12.47,11.44,12.41,62927,0
2014-10-21,12.82,13.85,12.5,13.68,90191,0
2014-10-22,14,14.01,13.38,13.82,88593,0
2014-10-23,13.9,15.48,13.63,15.3,110717,0
2014-10-24,15.21,16.5,15.1,16.4,135261,0
2014-10-27,16.73,16.835,15.66,16.23,118919,0
2014-10-28,16.19,16.74,16.07,16.7,105601,0
2014-10-29,16.77,16.84,16.51,16.74,72588,0
2014-10-30,16.76,16.98,16.54,16.81,54773,0
2014-10-31,17.16,18,16.47,17.91,297032,0
2014-11-03,17.9,18.69,17.9,18.02,211741,0
2014-11-04,19,19,16.04,16.17,213061,0
2014-11-05,16.92,17.5,16.23,17.05,74505,0
2014-11-06,16.55,17.5,15.19,16.82,354646,0
2014-11-07,16.76,17.36,15.83,16.57,106934,0
2014-11-10,16.57,17.13,15.868,16.91,105520,0
2014-11-11,16.93,17.47,16.58,17.2,72621,0
2014-11-12,17.1,17.1,15.5,15.98,105767,0
2014-11-13,15.54,16.88,15.52,15.84,73528,0
2014-11-14,15.91,16.16,15.56,15.8,88711,0
2014-11-17,15.8,16.915,15.8,16.86,83867,0
2014-11-18,16.97,17.48,16.712,16.98,91192,0
2014-11-19,16.93,16.93,15.95,16.14,52217,0
2014-11-20,16.15,16.81,15.21,15.36,125079,0
2014-11-21,15.65,16.19,15.49,15.7,129030,0
2014-11-24,16.06,17.19,15.77,17,120829,0
2014-11-25,16.53,17.12,16.53,16.8,94900,0
2014-11-26,16.75,17.08,16.74,17,202265,0
2014-11-28,16.68,16.93,16.26,16.32,21620,0
2014-12-01,16.89,17.2,15.52,15.73,194302,0
2014-12-02,15.82,17.3,15.82,17.24,83413,0
2014-12-03,16.91,18,16.91,17.71,113064,0
2014-12-04,17.66,18.405,17.37,17.88,89385,0
2014-12-05,18.08,20.34,18.08,20.09,143853,0
2014-12-08,19.61,22.349,19.61,20.41,443196,0
2014-12-09,19.75,21.05,19.68,19.91,220158,0
2014-12-10,19.77,20.52,19.321,20.27,187059,0
2014-12-11,20.7,27.208,20.7,26.73,587675,0
2014-12-12,26.18,26.79,24.35,25.27,361697,0
2014-12-15,25.4,26.52,23.72,25.56,306240,0
2014-12-16,25.46,25.75,24.18,24.79,240129,0
2014-12-17,24.95,28.77,24.95,28.75,319455,0
2014-12-18,29.39,30.02,26.63,28.08,286062,0
2014-12-19,28.605,29.36,27.67,28.54,1100032,0
2014-12-22,28.08,28.84,26.89,28.33,168735,0
2014-12-23,28.25,28.25,24.69,25.24,233942,0
2014-12-24,25.2,26.46,24.95,25.67,72465,0
2014-12-26,25.89,28.41,25.85,28.21,117150,0
2014-12-29,28.45,28.91,26.85,27.96,121460,0
2014-12-30,27.96,29.36,27,27.28,128257,0
2014-12-31,27.35,30.35,27.35,29.09,305670,0
2015-01-02,29.09,30.642,28.09,28.81,230244,0
2015-01-05,28.3,28.993,27.03,28.1,176219,0
2015-01-06,27.77,29.38,26.13,26.54,320357,0
2015-01-07,26.75,32.3,26.75,30.48,669542,0
2015-01-08,30.1,30.47,28.5,29.39,2727968,0
2015-01-09,28.84,29.71,28,28.07,964403,0
2015-01-12,27.62,29.238,27.56,29.05,364816,0
2015-01-13,29.35,29.5,28.39,29.18,325326,0
2015-01-14,28.57,30.98,28.57,30.56,738803,0
2015-01-15,31.01,31.62,29.01,29.41,670136,0
2015-01-16,29.43,31.51,29.02,29.28,625748,0
2015-01-20,29.2,29.91,28.92,29.61,401237,0
2015-01-21,29.39,29.6,26.195,26.36,401254,0
2015-01-22,26.308,29.31,25.3,29.11,558191,0
2015-01-23,29.211,30.255,27.84,28.06,184552,0
2015-01-26,28.07,28.63,26.84,28.23,302826,0
2015-01-27,27.76,30.21,27.1,29.09,591217,0
2015-01-28,29.17,29.7,27.55,28.08,397212,0
2015-01-29,28,28.015,26.67,26.91,341250,0
2015-01-30,26.7,27.825,26.5,27.08,483421,0
2015-02-02,27,27.42,26.02,26.58,282366,0
2015-02-03,27.03,27.14,24.76,25.56,394526,0
2015-02-04,25,25.3,23.81,24.02,293611,0
2015-02-05,24.23,25.7,23.92,25.44,329196,0
2015-02-06,25.35,25.997,24.47,25.11,247489,0
2015-02-09,24.71,25.74,24.71,25.48,145891,0
2015-02-10,25.87,26.02,24.97,25.78,156084,0
2015-02-11,25.74,26.44,25.34,25.73,119673,0
2015-02-12,26.04,26.14,25.27,25.88,227965,0
2015-02-13,26,26.44,25.56,26.06,187856,0
2015-02-17,25.88,26.13,25.25,25.92,380560,0
2015-02-18,25.95,26.09,25.26,25.74,120651,0
2015-02-19,25.57,26.85,25.35,26.06,177925,0
2015-02-20,25.94,27.81,25.83,27.41,180462,0
2015-02-23,27.47,28.69,27.04,28.66,157383,0
2015-02-24,28.67,29.16,27.9,28.02,192549,0
2015-02-25,27.98,28.53,27.36,28,146740,0
2015-02-26,27.83,28.05,26.99,27.74,157230,0
2015-02-27,27.41,27.735,26.488,26.88,189522,0
2015-03-02,26.84,26.85,25.77,26.11,186200,0
2015-03-03,25.86,26.78,25.6,26.36,186600,0
2015-03-04,26.3,27.33,25.54,26.62,247100,0
2015-03-05,27.61,29.51,24.76,25.69,473100,0
2015-03-06,24.96,26.82,24.91,26.5,306600,0
2015-03-09,26.74,26.88,24.64,26.01,304300,0
2015-03-10,25.61,28.35,25.61,27.43,274300,0
2015-03-11,27.35,27.4,25.35,25.82,340900,0
2015-03-12,26.25,26.51,25.48,26,226400,0
2015-03-13,25.83,26.17,24.74,25.35,297700,0
2015-03-16,25.35,26.39,25.08,26.29,306900,0
2015-03-17,26.21,27.33,25.75,27.17,316200,0
2015-03-18,27.16,28.13,26.82,28.06,166400,0
2015-03-19,28.06,29.93,27.9,29.45,232800,0
2015-03-20,29.71,29.82,28.49,29.01,1540300,0
2015-03-23,29.06,29.79,28.4,29.16,416600,0
2015-03-24,29.21,29.5,28.45,29.15,268100,0
2015-03-25,29.16,29.48,26.96,27.76,613100,0
2015-03-26,27.54,28.32,26.44,27.55,172100,0
2015-03-27,27.5,28.95,27.15,28.43,151500,0
2015-03-30,28.5,30.53,28.5,29.66,416500,0
2015-03-31,29.5,30.15,28.5,28.86,367800,0
2015-04-01,28.85,29.23,26.89,27.52,400200,0
2015-04-02,27.46,27.67,26.73,26.89,244900,0
2015-04-06,26.59,27.14,26.49,26.9,272700,0
2015-04-07,26.57,28.49,26.57,27.51,284957,0
2015-04-08,27.32,28.3,26.61,28.16,214300,0
2015-04-09,28,28.25,26.6,27.28,218121,0
2015-04-10,27.58,28.23,26.85,27.92,170200,0
2015-04-13,28.39,28.45,27.23,27.63,174200,0
2015-04-14,27.73,27.94,27.36,27.53,133500,0
2015-04-15,27.52,27.64,25.71,25.89,417745,0
2015-04-16,26.48,27.4,25.88,27.075,165956,0
2015-04-17,26.71,27.08,25.9,26.98,191100,0
2015-04-20,27.19,27.52,25.3,25.64,154968,0
2015-04-21,25.64,26.1,25.14,25.32,109264,0
2015-04-22,26.2,26.2,24.905,25.13,116669,0
2015-04-23,25.19,25.46,24.86,25.35,106600,0
2015-04-24,25.26,25.95,24.93,25.1,106800,0
2015-04-27,25.23,25.42,23.56,23.7,522700,0
2015-04-28,24.14,24.14,22.23,22.54,380000,0
2015-04-29,22.38,23.86,22.32,23.68,303400,0
2015-04-30,23.92,25.62,23.74,25.5,513400,0
2015-05-01,25.48,26.74,24.9,26.7,241100,0
2015-05-04,26.85,27.96,26.35,27.82,376700,0
2015-05-05,28.07,28.44,26.84,27.16,775900,0
2015-05-06,27.54,28.245,26.88,28.12,300289,0
2015-05-07,28.15,30.6,27.55,30.19,317454,0
2015-05-08,29.2,37.62,29.2,37.23,699000,0
2015-05-11,37.12,37.57,34.18,34.57,519400,0
2015-05-12,33,35.84,33,35.57,464138,0
2015-05-13,35.36,35.4,33.5,34.38,451300,0
2015-05-14,34.73,35.84,33.87,35.49,365500,0
2015-05-15,35.39,40.04,34.715,39.84,783848,0
2015-05-18,40.42,41.15,39.4,40.02,655124,0
2015-05-19,39.69,40.13,37,39.66,1814600,0
2015-05-20,40.05,40.97,38.84,40.76,455300,0
2015-05-21,40.77,41.5,38.53,38.8,552200,0
2015-05-22,38.81,39.14,37.81,38.78,425500,0
2015-05-26,38.7,40.375,38.05,39.79,890173,0
2015-05-27,40.01,42.35,39.42,41.95,1369300,0
2015-05-28,41.82,43.53,41.23,42.24,1110098,0
2015-05-29,42.07,43.04,41.25,42.52,853100,0
2015-06-01,42.18,43.26,40.2,41.85,361900,0
2015-06-02,41.53,43.35,41.182,43.06,307654,0
2015-06-03,43.06,44.25,42.25,42.97,272700,0
2015-06-04,42.96,46.14,42.57,45.89,1186300,0
2015-06-05,47.36,47.93,45.2,46.15,2729900,0
2015-06-08,47,47.47,44.87,46.47,827800,0
2015-06-09,46.26,46.74,43.59,46.41,735320,0
2015-06-10,46.99,46.99,43.86,45.75,466807,0
2015-06-11,46.26,47.71,45.71,47.52,656797,0
2015-06-12,47.05,47.94,46.25,47.39,382700,0
2015-06-15,46.67,48.92,45.95,48.42,517500,0
2015-06-16,48.4,49.26,46.26,46.93,482900,0
2015-06-17,46.61,47.33,45.27,46.01,529000,0
2015-06-18,46.05,46.99,44.73,45.04,630500,0
2015-06-19,45.04,46.75,44.51,46.68,1244200,0
2015-06-22,46.62,46.77,44.84,45.3,625500,0
2015-06-23,45.22,47.74,45.02,47.57,784970,0
2015-06-24,47.72,51.43,47.61,49.82,1715300,0
2015-06-25,49.36,49.97,45.08,45.69,1145600,0
2015-06-26,45.18,47.85,44.54,45.64,5753200,0
2015-06-29,44.7,48.56,44.5,46.94,1890700,0
2015-06-30,49.27,53.14,48.75,52.97,2802394,0
2015-07-01,54.69,54.9,50.02,50.93,2028500,0
2015-07-02,51.21,52.08,50.07,51.75,1188200,0
2015-07-06,51.22,52.94,50.67,52.34,1088600,0
2015-07-07,51.17,51.59,46.83,48.72,2040600,0
2015-07-08,47.17,48.5,45.52,46.09,955000,0
2015-07-09,46,46.53,44.75,45.9,1243200,0
2015-07-10,46.8,49.91,46.79,49.86,909200,0
2015-07-13,51.5,51.97,47.76,48.57,1250300,0
2015-07-14,48.4,50.24,48.12,48.9,1033461,0
2015-07-15,50.12,52.4,49.33,49.87,1284761,0
2015-07-16,50.36,51.64,49.27,51.16,536800,0
2015-07-17,51.2,51.31,49.51,50.08,460800,0
2015-07-20,50.23,51,49,49.88,410900,0
2015-07-21,49.99,50.39,48.55,48.9,397000,0
2015-07-22,48.35,49.34,48,48.88,405800,0
2015-07-23,49.19,49.44,48.18,48.85,257400,0
2015-07-24,48.48,49.29,46.14,46.28,392700,0
2015-07-27,46.27,47.16,44.55,46.82,445600,0
2015-07-28,46.83,48.11,46.02,47.93,469500,0
2015-07-29,47.8,48.5,45.7,45.99,440000,0
2015-07-30,46.15,46.3,44.52,46.25,256800,0
2015-07-31,46.32,47.68,45.54,46.42,574400,0
2015-08-03,46.26,47.9,44.51,45.12,412156,0
2015-08-04,45.61,45.95,44.94,45.17,285500,0
2015-08-05,45.6,45.86,44.51,44.74,617100,0
2015-08-06,44.39,46,40.65,43.61,1146893,0
2015-08-07,43.17,43.49,41.02,42.19,758300,0
2015-08-10,42.56,43.33,41.69,41.9,382300,0
2015-08-11,41.31,41.91,39.89,39.99,872759,0
2015-08-12,39.7,40.26,37.92,39.98,721200,0
2015-08-13,38.61,39.97,37.01,38.12,1106600,0
2015-08-14,38,38.41,36.1,36.83,682600,0
2015-08-17,37.18,38.94,36.79,38.45,630700,0
2015-08-18,37.47,38.56,37.47,37.86,382700,0
2015-08-19,37.61,37.98,36.26,37.81,408800,0
2015-08-20,37.48,38.42,36.17,36.46,558200,0
2015-08-21,35.64,37.96,35.5,36.64,970600,0
2015-08-24,33.35,37.72,33.07,36.06,982334,0
2015-08-25,37.18,38.64,36.79,36.98,1021800,0
2015-08-26,37.54,38.61,36.63,38.54,531700,0
2015-08-27,38.78,39.01,38,38.82,424000,0
2015-08-28,38.93,38.99,38.09,38.61,340700,0
2015-08-31,38.71,39.15,38.34,38.75,569300,0
2015-09-01,37.94,39.25,37.63,38.54,609300,0
2015-09-02,38.5,41,38.2,40.83,1015600,0
2015-09-03,41.82,41.9,39.55,40.09,516600,0
2015-09-04,39.5,40.98,39.5,40.54,328200,0
2015-09-08,41.52,42.48,41,42.14,494400,0
2015-09-09,42.99,43.42,40.76,40.96,753500,0
2015-09-10,39.96,40.93,38.5,40.83,848459,0
2015-09-11,41.06,42.11,40.58,42.02,443900,0
2015-09-14,42.17,42.98,41.75,42.71,399100,0
2015-09-15,42.85,43.06,41.31,43.02,296000,0
2015-09-16,42.98,43.33,39.9,40.72,600500,0
2015-09-17,40.92,43.67,40.15,43.05,442500,0
2015-09-18,42.72,43.87,42.52,42.77,948700,0
2015-09-21,43.39,43.39,38.38,39.22,723200,0
2015-09-22,39.01,39.45,37.32,38.34,611400,0
2015-09-23,38.31,38.48,36.97,37.67,669700,0
2015-09-24,37.8,37.8,35.03,37.31,787810,0
2015-09-25,37.77,38.13,33,33.86,1275400,0
2015-09-28,33.58,33.97,29.24,31.1,1122014,0
2015-09-29,30.69,31.08,28.67,29.41,921000,0
2015-09-30,29.84,33.22,29.72,32.76,991700,0
2015-10-01,32.7,33.04,31.54,32.92,674200,0
2015-10-02,32.25,35.15,32.07,35.09,683700,0
2015-10-05,35.38,36.47,34.54,35.31,625082,0
2015-10-06,35.07,35.79,32.47,32.57,995800,0
2015-10-07,32.81,33.2,31.08,31.14,889300,0
2015-10-08,31.14,31.52,27.66,29.36,1654800,0
2015-10-09,29.75,29.75,28.51,28.8,968800,0
2015-10-12,29.09,29.5,28.01,28.09,637038,0
2015-10-13,28,28.84,27.3,27.33,791500,0
2015-10-14,27.31,28.34,26.21,26.92,597100,0
2015-10-15,26.69,28.79,26.3,28.66,766500,0
2015-10-16,28.59,31.25,28.3,28.91,696000,0
2015-10-19,28.85,30.44,28.34,29.98,853000,0
2015-10-20,29.77,30.39,28.03,28.33,477581,0
2015-10-21,28.58,28.7,26.47,28.14,719900,0
2015-10-22,28.04,28.73,26.71,27.76,537100,0
2015-10-23,28.09,29.57,27.95,29.14,488100,0
2015-10-26,28.82,31.06,28.82,29.94,467200,0
2015-10-27,30.04,31.67,29.8,31.64,706100,0
2015-10-28,31.62,32.97,30.55,32.51,447700,0
2015-10-29,32.4,33.1,31.77,32.06,611100,0
2015-10-30,32,32.54,31.35,31.98,329700,0
2015-11-02,32.25,35.36,31.99,35.26,537755,0
2015-11-03,34.91,39.38,34.77,37.69,1010200,0
2015-11-04,37.38,38.8,36.74,38.42,503586,0
2015-11-05,38.65,38.65,36.82,37.33,611000,0
2015-11-06,35.66,36.84,34.68,36.16,564500,0
2015-11-09,36.24,36.84,34.563,35.92,527088,0
2015-11-10,35.63,36.13,34.26,35.09,354900,0
2015-11-11,35.41,37.4,34.74,36.48,575000,0
2015-11-12,36.42,36.42,34.52,34.69,733100,0
2015-11-13,34.51,35.13,33.93,34.43,269200,0
2015-11-16,34.18,34.92,33.26,33.91,404800,0
2015-11-17,34.32,35.84,33.86,35.24,401100,0
2015-11-18,34.99,35.92,32,35.28,442100,0
2015-11-19,35.18,36.91,34.62,35.48,344900,0
2015-11-20,35.66,36.22,35.02,35.54,299500,0
2015-11-23,35.43,37.46,34.69,36.97,287800,0
2015-11-24,36.71,37.92,36.3,37.2,296800,0
2015-11-25,37.35,37.89,37.1,37.86,222000,0
2015-11-27,37.79,39.43,37.79,38.37,169700,0
2015-11-30,38.74,38.74,36.8,37.26,350100,0
2015-12-01,37.42,37.71,36.7,37.47,614486,0
2015-12-02,37.7,38.69,37.03,37.35,459352,0
2015-12-03,37.32,37.54,35.2,35.91,562673,0
2015-12-04,35.84,36.33,34.24,36.1,528200,0
2015-12-07,36.1,36.29,34.39,34.86,699200,0
2015-12-08,34.31,35.35,34.31,35.25,481561,0
2015-12-09,35.06,35.29,33.32,34.26,425500,0
2015-12-10,34.3,34.93,33.61,34.74,443800,0
2015-12-11,34.14,34.66,33.08,34.03,414500,0
2015-12-14,34.22,34.99,33.36,34.04,406322,0
2015-12-15,34.32,35.21,34.12,34.81,244000,0
2015-12-16,35,36.71,34.82,36.4,339600,0
2015-12-17,36.5,36.88,34.92,36.19,527200,0
2015-12-18,35.94,37,35.14,36.25,843300,0
2015-12-21,36.25,36.25,34.43,35.15,321700,0
2015-12-22,35.22,35.7,33.64,34.13,318209,0
2015-12-23,34.19,35.73,33.78,35.3,343800,0
2015-12-24,35.12,35.47,34.48,35.1,81105,0
2015-12-28,35.14,35.23,33.83,34,261553,0
2015-12-29,34.22,35.15,33.83,34.69,449964,0
2015-12-30,34.69,34.81,33.65,34.02,243693,0
2015-12-31,33.49,34.18,33,33.03,351684,0
2016-01-04,32.53,32.955,30.66,31.8,527134,0
2016-01-05,32.06,32.16,31.13,31.43,254522,0
2016-01-06,30.99,31.56,30.36,31.5,504387,0
2016-01-07,31.1,31.105,29.77,30.1,633611,0
2016-01-08,30.2,30.61,29.2,30.26,615461,0
2016-01-11,30.37,30.6099,25.715,27.3,767325,0
2016-01-12,27.33,29.36,26.7701,28.75,760810,0
2016-01-13,29,29.33,25.929,26.05,694884,0
2016-01-14,26,29.32,25.62,28.97,1068229,0
2016-01-15,28.04,29.4,27.26,29.13,897443,0
2016-01-19,29.96,30.48,27.62,28.05,1167500,0
2016-01-20,27.62,29.92,26.1,29.39,627284,0
2016-01-21,29.53,31.44,28.4,29,478264,0
2016-01-22,29.56,31,28.14,29.37,492491,0
2016-01-25,29.39,30.73,28.87,29.03,407526,0
2016-01-26,29.08,29.24,27.51,27.76,369390,0
2016-01-27,27.91,28.2,26.02,26.39,349133,0
2016-01-28,26.62,26.8,24.56,25.47,554883,0
2016-01-29,25.51,25.75,22.6,24.18,1055638,0
2016-02-01,24.3,25.7799,24.25,25.39,927671,0
2016-02-02,25,25.69,24.45,25.12,670856,0
2016-02-03,25.2,25.46,22.65,24.11,661315,0
2016-02-04,23.95,25.61,23.57,24.09,452386,0
2016-02-05,24,25.27,21.407,22.14,696513,0
2016-02-08,21.8,21.805,19.8,20,715726,0
2016-02-09,19.7,21.37,19.05,20.47,523869,0
2016-02-10,20.7,21.35,20.31,20.45,360741,0
2016-02-11,19.94,20.75,19.81,20.32,731989,0
2016-02-12,20.5,21.48,19.6,21.33,995482,0
2016-02-16,21.44,22.585,21.01,22.46,1137250,0
2016-02-17,22.56,23.75,21.3,21.67,887020,0
2016-02-18,21.75,21.91,21.06,21.23,388784,0
2016-02-19,21.27,21.82,20.52,21.36,398149,0
2016-02-22,21.61,22.24,21.18,21.23,382541,0
2016-02-23,20.82,21.06,19.14,19.29,676662,0
2016-02-24,18.72,19.92,17.5,19.17,828099,0
2016-02-25,19.11,20.31,18.45,18.79,349916,0
2016-02-26,19.14,19.82,18.74,19.49,422961,0
2016-02-29,19.73,20.56,18.84,18.99,591479,0
2016-03-01,19.19,20.54,18.72,20.53,479408,0
2016-03-02,20.31,21.36,19.55,21.31,582546,0
2016-03-03,21.39,21.68,19.979,20.17,418038,0
2016-03-04,19.94,20.74,19.68,19.93,406058,0
2016-03-07,19.7,21.5,19.5677,20.99,365362,0
2016-03-08,21.01,21.33,19.28,19.38,297258,0
2016-03-09,19.45,19.7,18.31,18.82,404222,0
2016-03-10,19.06,19.6,18.34,19.03,629922,0
2016-03-11,19.22,20.31,18.94,20.21,548234,0
2016-03-14,20.24,20.44,19.56,19.84,493134,0
2016-03-15,19.64,20.08,18.24,18.41,485134,0
2016-03-16,18.24,18.76,17.18,17.65,749767,0
2016-03-17,17.51,17.76,15.8201,17.08,866599,0
2016-03-18,17.23,19.11,16.74,18.69,922072,0
2016-03-21,18.48,18.55,17.4,17.81,589940,0
2016-03-22,17.8,18.52,17.76,18.44,623454,0
2016-03-23,18.39,18.9,17.42,17.68,564833,0
2016-03-24,17.55,17.98,16.71,17.18,534826,0
2016-03-28,22.1,27.79,21.75,25.7,14220016,0
2016-03-29,26.1,26.19,23.76,24.51,2986782,0
2016-03-30,24.5,25.1,22.76,23.36,1473301,0
2016-03-31,23.5,24.83,23.09,24.49,1000895,0
2016-04-01,24.36,26.34,23.7,25.78,1096630,0
2016-04-04,25.88,26.2975,24.64,24.71,521009,0
2016-04-05,24.46,25.1,23.83,24.21,690841,0
2016-04-06,24.35,25.98,24.24,25.92,641932,0
2016-04-07,25.6,27.27,25.41,26.95,5290445,0
2016-04-08,27.32,27.49,24.32,25.11,1196448,0
2016-04-11,25.3,25.77,24.02,24.78,728487,0
2016-04-12,24.72,24.96,23.6075,24.51,816732,0
2016-04-13,24.72,26.23,24.52,26,650119,0
2016-04-14,26.07,28.1385,25.91,27.87,1064629,0
2016-04-15,27.76,28.355,27.01,27.89,999416,0
2016-04-18,27.83,28.99,27.75,28,666881,0
2016-04-19,27.93,28.29,26.92,27.5,790697,0
2016-04-20,27.94,28.9,27.36,27.73,699491,0
2016-04-21,28,29.09,27.79,28.19,844304,0
2016-04-22,28.52,29.085,27.18,28.87,902240,0
2016-04-25,28.62,28.88,27.57,27.63,505949,0
2016-04-26,27.81,28.25,26.25,27.86,602889,0
2016-04-27,27.7,28.76,27.41,28.13,682845,0
2016-04-28,27.78,28.88,27.3,27.58,576360,0
2016-04-29,27.06,28.15,25.51,26.55,739593,0
2016-05-02,26.48,27.92,25.77,27.48,806504,0
2016-05-03,27.19,27.75,26.28,26.54,472398,0
2016-05-04,26.29,26.55,25.241,25.84,562664,0
2016-05-05,25.8,26.38,24.94,25.21,356873,0
2016-05-06,24.88,25.67,24.51,25.1,383594,0
2016-05-09,25.22,26.79,25.13,26.22,495281,0
2016-05-10,26.39,26.65,25.41,26.12,363270,0
2016-05-11,26.02,26.73,25.54,25.61,286181,0
2016-05-12,25.85,26.22,23.27,23.99,567945,0
2016-05-13,23.71,24.54,23.56,24.01,332242,0
2016-05-16,24.25,25.66,23.99,25.48,722447,0
2016-05-17,25.43,26.01,25.13,25.26,437897,0
2016-05-18,25.23,27.77,25.11,26.81,648776,0
2016-05-19,26.63,27.2,25.5,26.61,537085,0
2016-05-20,26.37,28.045,26.28,27.96,620223,0
2016-05-23,27.84,28.08,27.35,27.57,387992,0
2016-05-24,27.83,28.44,27.28,28.36,365248,0
2016-05-25,28.62,29.06,27.53,27.75,357895,0
2016-05-26,27.84,29.93,27.12,29.26,917367,0
2016-05-27,29.18,30.34,28.47,29.04,528993,0
2016-05-31,28.99,30.75,28.65,30.07,980356,0
2016-06-01,29.99,30.51,28.94,30.11,687212,0
2016-06-02,29.91,32.44,29.91,31.95,830214,0
2016-06-03,31.83,32.42,29.3801,29.51,844217,0
2016-06-06,29.55,31.79,28.69,31.71,529333,0
2016-06-07,31.94,32.08,30.96,31.16,520134,0
2016-06-08,30.81,30.84,29,30.62,601878,0
2016-06-09,30.23,31,29.3,29.42,361591,0
2016-06-10,29.67,30.5,28.58,29.88,735706,0
2016-06-13,29.4,30.02,28.33,29,524126,0
2016-06-14,29.1,29.6499,27.97,28.78,289765,0
2016-06-15,29.15,29.295,28.11,28.34,491363,0
2016-06-16,28.02,28.36,27.55,28.02,366596,0
2016-06-17,28.07,28.115,26.74,26.88,855906,0
2016-06-20,27.13,28.18,26.89,26.99,498324,0
2016-06-21,26.95,27.04,24.8,25.16,796539,0
2016-06-22,25.12,26.5,24.64,25.3,851759,0
2016-06-23,25.56,25.92,25.04,25.825,519211,0
2016-06-24,24.68,25.13,24.3,24.51,938388,0
2016-06-27,24.09,24.38,22.38,22.92,800361,0
2016-06-28,23.22,24.27,23.22,24.1,589390,0
2016-06-29,24.51,24.91,23.4,24.34,457640,0
2016-06-30,24.37,25.38,24.01,24.97,430045,0
2016-07-01,24.91,26.19,24.76,25.95,392345,0
2016-07-05,25.7,26.42,24.39,25.08,323090,0
2016-07-06,25.12,26.52,24.74,26.24,673580,0
2016-07-07,26.19,27.24,25.84,26.58,316579,0
2016-07-08,26.6,27.07,26.07,27,329317,0
2016-07-11,27.11,27.37,26.68,26.88,264373,0
2016-07-12,26.89,27.42,26.61,26.67,402472,0
2016-07-13,26.97,26.97,25.03,25.09,556768,0
2016-07-14,25.46,25.79,25,25.56,263754,0
2016-07-15,25.78,26.99,25.56,25.87,797329,0
2016-07-18,25.87,26.29,25.42,25.9,260476,0
2016-07-19,25.94,26.23,25.1401,25.56,196493,0
2016-07-20,25.6,26.68,25.53,26.61,347413,0
2016-07-21,26.97,27.82,26.4,27.21,726413,0
2016-07-22,27.42,27.87,26.8,27.06,380978,0
2016-07-25,27.92,28.82,26.915,28.72,683223,0
2016-07-26,28.41,30.01,28,29.47,649044,0
2016-07-27,29.9,32.6,29.34,30.49,1094194,0
2016-07-28,30.35,30.9,29.73,30.53,495321,0
2016-07-29,30.5,32.38,30.05,32.1,618907,0
2016-08-01,32,32.35,30.165,30.79,1096444,0
2016-08-02,30.53,30.88,29.52,29.89,492334,0
2016-08-03,29.83,31.44,29.65,31.35,245427,0
2016-08-04,31.64,32.411,30.96,31.04,435028,0
2016-08-05,31.18,31.81,30.88,31.45,220255,0
2016-08-08,31.46,31.62,30.27,30.42,209410,0
2016-08-09,30.54,30.82,29.751,30.7,177797,0
2016-08-10,30.55,30.9,29.25,29.68,321796,0
2016-08-11,29.82,30.75,29.16,30.48,337307,0
2016-08-12,30.27,31.25,30.001,31.13,218473,0
2016-08-15,31.36,31.5165,30.685,31.24,286606,0
2016-08-16,31.2,31.34,30.05,30.14,280660,0
2016-08-17,30.26,30.57,29.83,30.29,239653,0
2016-08-18,30.19,30.92,30.13,30.59,200660,0
2016-08-19,30.39,30.8,30.2025,30.4,158515,0
2016-08-22,30.69,33.87,30.36,33.31,1640415,0
2016-08-23,33.69,34.1,32.64,33.31,589309,0
2016-08-24,33.17,36.48,30.7,31.04,1287941,0
2016-08-25,31.18,32.94,30.79,31.81,687273,0
2016-08-26,31.97,33.05,31.515,32.4,547290,0
2016-08-29,32.45,33.24,31.56,32.88,390512,0
2016-08-30,32.72,33.46,32.72,33.15,262223,0
2016-08-31,33.18,33.21,32.18,32.97,490575,0
2016-09-01,32.96,33.23,32.045,32.53,339754,0
2016-09-02,32.73,32.9417,31.5,31.52,217136,0
2016-09-06,31.62,31.72,30.77,31.645,367958,0
2016-09-07,31.65,32.42,31,31.85,250116,0
2016-09-08,31.66,31.95,30.87,31.88,224815,0
2016-09-09,31.2,31.66,29.6,29.61,330786,0
2016-09-12,29.31,31.28,29.14,31.25,345381,0
2016-09-13,31.5,31.74,29.6,31.12,560277,0
2016-09-14,31.03,31.58,30.58,31.09,238812,0
2016-09-15,31.16,32.65,30.98,32.53,330514,0
2016-09-16,32.46,33.61,31.96,33.1,704401,0
2016-09-19,33.25,34.36,32.48,33.83,558608,0
2016-09-20,34.36,35.055,33.81,34.14,425798,0
2016-09-21,34.2,35.47,33.64,35.12,569107,0
2016-09-22,35.6,35.6199,33.66,34.3,423151,0
2016-09-23,33.93,34.48,33.711,33.95,330594,0
2016-09-26,33.7,33.91,32.68,32.76,215905,0
2016-09-27,32.82,34.4,32.3,34.31,440467,0
2016-09-28,34.54,34.64,33.23,33.35,664887,0
2016-09-29,33.48,33.795,31.03,31.29,782643,0
2016-09-30,31.64,33.0685,31.01,32.77,577789,0
2016-10-03,32.26,32.73,30.3,31.38,635606,0
2016-10-04,31.4,31.71,30.65,31.08,239496,0
2016-10-05,31.14,32.07,30.83,31.47,229693,0
2016-10-06,31.12,31.12,30.2,30.2,189921,0
2016-10-07,30.44,31.065,29.8,30.33,295416,0
2016-10-10,30.62,31.68,30.08,31.49,362379,0
2016-10-11,31.16,31.45,30.2,30.28,338438,0
2016-10-12,30.18,30.7,28.37,28.45,665403,0
2016-10-13,28.16,28.8399,27.79,28.18,558189,0
2016-10-14,28.47,28.47,27.37,27.43,297735,0
2016-10-17,27.45,27.95,27.065,27.65,214239,0
2016-10-18,28.1,28.9,27.875,28.65,245162,0
2016-10-19,28.6,28.9,27.95,28.2,354657,0
2016-10-20,28.25,30.35,28.1,30.2,418868,0
2016-10-21,29.8,31.25,29.55,30.3,371077,0
2016-10-24,30.65,30.9,29.55,29.55,232252,0
2016-10-25,29.5,29.9,28.15,28.15,396596,0
2016-10-26,28.2,28.75,27.45,27.45,378888,0
2016-10-27,27.85,28.3,26.75,26.8,556800,0
2016-10-28,27.5,27.5,23.4,24.8,1862259,0
2016-10-31,25.1,25.8,24.15,24.25,781397,0
2016-11-01,24.9,25.1,23.7,24.5,601247,0
2016-11-02,24.45,24.7,23.6,23.8,603779,0
2016-11-03,23.9,24.1,22.3,22.4,649918,0
2016-11-04,22.45,24.35,22.4,24.15,733680,0
2016-11-07,24.8,26.9,24.2,26.1,883191,0
2016-11-08,25.85,26.8,25.05,26,405478,0
2016-11-09,28.8,30.6,27.65,29.5,1774464,0
2016-11-10,29.9,31.35,29.4,30.35,950165,0
2016-11-11,31.5,32.35,30.5,32.15,639286,0
2016-11-14,32.5,34.3,31.8,34.15,671151,0
2016-11-15,33.65,34.3,31.8,32.95,756749,0
2016-11-16,32.75,32.8,29.5,29.575,768185,0
2016-11-17,29.85,29.95,27.75,29.3,973718,0
2016-11-18,29.3,29.3,27.3,28.75,987626,0
2016-11-21,28.6,28.6,25.55,26.45,1094454,0
2016-11-22,26.6,27.4,24.825,25.3,857698,0
2016-11-23,24.4,25.875,23.85,25.6,804906,0
2016-11-25,25.7,26.8668,25.2,26.8,272776,0
2016-11-28,26.55,26.7,23.6,23.65,1388461,0
2016-11-29,23.85,24.6,23.4005,24.25,889236,0
2016-11-30,24.3,24.55,23.25,23.55,619144,0
2016-12-01,23.8,24.15,22.1,22.65,803219,0
2016-12-02,22.55,23.25,22.3,22.85,428089,0
2016-12-05,23.3,24.3,22.95,23.4,710770,0
2016-12-06,23.5,23.75,22.5,23.6,727406,0
2016-12-07,22.9,23.4,21.4,21.6,706292,0
2016-12-08,21.6,21.65,20.5,21.45,568048,0
2016-12-09,21.65,23,21.5,22.35,723017,0
2016-12-12,22.05,22.5,21.3,21.7,571799,0
2016-12-13,21.95,22.25,21.15,22.2,681282,0
2016-12-14,22.2,22.45,21.4,21.6,487921,0
2016-12-15,21.65,21.95,21.2,21.8,611276,0
2016-12-16,21.85,23,21.85,22.95,796281,0
2016-12-19,23.05,24.05,22.85,23.4,850145,0
2016-12-20,23.55,23.7144,22.1,22.4,537493,0
2016-12-21,22.35,22.45,21.1,21.35,465356,0
2016-12-22,21.35,21.7,20.75,21.05,414240,0
2016-12-23,21,22.7,20.95,22.5,530621,0
2016-12-27,22.65,23.2,21.45,21.5,507508,0
2016-12-28,21.7,21.895,20.6,20.9,417336,0
2016-12-29,21,21.3,20.4,20.7,289343,0
2016-12-30,20.65,20.95,20.3,20.8,440193,0
2017-01-03,21.05,21.7,20.8,21.25,709167,0
2017-01-04,21.4,22.5,21,22.45,855928,0
2017-01-05,22.4,23.05,21.85,22.85,316221,0
2017-01-06,23.05,23.25,22.3,22.5,532091,0
2017-01-09,23,23,22,22.3,653425,0
2017-01-10,22.4,22.45,21.1,22.35,420229,0
2017-01-11,22.35,22.4,20.1,20.55,906864,0
2017-01-12,20.25,21.4,20,20.85,881543,0
2017-01-13,20.9,22.55,20.85,21.35,1335893,0
2017-01-17,21.05,21.9,20.2,21.55,874167,0
2017-01-18,21.8,23.8,21.8,22.6,873525,0
2017-01-19,22.45,22.45,21.2,21.55,532415,0
2017-01-20,21.65,21.65,20.5,21,534664,0
2017-01-23,21,21.15,20.05,20.15,412597,0
2017-01-24,20.15,20.65,19.45,20.5,623071,0
2017-01-25,20.7,20.85,19.85,20.15,393403,0
2017-01-26,20.25,20.65,19.65,20,575917,0
2017-01-27,20.15,20.55,19.675,20.4,413305,0
2017-01-30,20.3,20.575,19.3,19.5,534031,0
2017-01-31,19.4,20.85,18.55,20.55,710931,0
2017-02-01,20.65,21.5,20.5,20.9,715078,0
2017-02-02,20.85,20.85,19.1,20.35,1063660,0
2017-02-03,20.55,21.5,20.15,21.3,825034,0
2017-02-06,21.25,23.25,21,23.15,1210991,0
2017-02-07,23.2,23.55,22.7,23.2,860583,0
2017-02-08,23,23.775,22.55,23.7,639535,0
2017-02-09,23.7,25.25,23.3,25,1177072,0
2017-02-10,24.95,25.45,24.3,24.8,700182,0
2017-02-13,24.95,25.2,23.85,24,468717,0
2017-02-14,23.8,24.1,23.1,24.05,454597,0
2017-02-15,23.95,24.5,23.5,24.4,456844,0
2017-02-16,24.45,24.5,23.2,23.4,579505,0
2017-02-17,23.35,23.495,22.25,23.3,586718,0
2017-02-21,23.55,23.75,22.4,22.45,554215,0
2017-02-22,22.55,22.8,21.65,21.75,503737,0
2017-02-23,21.8,21.9,20.85,21.9,559177,0
2017-02-24,20,21.8,19.05,21.8,1036736,0
2017-02-27,21.9,23.575,21.9,23.5,707702,0
2017-02-28,23.45,23.575,22.8,22.85,565081,0
2017-03-01,23.15,24.075,22.8,23.9,817888,0
2017-03-02,23.8,24.65,23.35,23.4,1079431,0
2017-03-03,23.3,23.95,23.05,23.6,348406,0
2017-03-06,23.45,23.45,22.15,22.7,404796,0
2017-03-07,22.25,22.7,21.7,21.7,385000,0
2017-03-08,21.7,22.95,21.5,22.4,377222,0
2017-03-09,22.45,24.05,22.45,23.6,649473,0
2017-03-10,23.95,24.25,23,23.95,457127,0
2017-03-13,23.85,24.1,23.35,23.65,339320,0
2017-03-14,23.35,23.35,22.55,22.65,389562,0
2017-03-15,22.75,23.8,22.5,23.6,333339,0
2017-03-16,23.6,23.65,22.7,23.4,332943,0
2017-03-17,22.8,23.35,22.25,22.55,552807,0
2017-03-20,22.55,22.7737,21.8,22.05,405592,0
2017-03-21,22.2,22.3,20.65,20.8,767350,0
2017-03-22,20.9,21.05,20,20.85,603735,0
2017-03-23,20.8,21.3,20.35,20.7,418170,0
2017-03-24,20.75,21.6,20.7,21.35,361636,0
2017-03-27,21.15,21.5,20.8,21.4,455044,0
2017-03-28,21.4,21.65,20.6,21,312878,0
2017-03-29,21.1,21.635,20.95,21.2,461335,0
2017-03-30,21.2,21.4,20.7,21.05,362254,0
2017-03-31,21,21.45,20.75,20.8,369657,0
2017-04-03,20.9,21.35,20.15,20.2,600041,0
2017-04-04,20.1,20.512,19.4,19.7,374363,0
2017-04-05,19.75,20.5,19.2,19.5,654408,0
2017-04-06,19.6,20.15,19.25,20.05,575127,0
2017-04-07,19.9,20.25,19.6,19.9,457744,0
2017-04-10,20,20.2135,19.5,19.55,426488,0
2017-04-11,19.5,19.855,19.3,19.75,408766,0
2017-04-12,19.8,20.7,19.6,20.3,427736,0
2017-04-13,20.3,21.9,20.2,21.7,684280,0
2017-04-17,21.7,21.95,20.9,21.1,320816,0
2017-04-18,20.95,21.2,20.425,20.8,279942,0
2017-04-19,20.95,21.45,20.45,20.45,500118,0
2017-04-20,20.7,21.2,20.5,20.75,484709,0
2017-04-21,20.75,20.85,20.05,20.5,510197,0
2017-04-24,20.85,21.6,20.3,20.85,909278,0
2017-04-25,21.1,22.1,20.9,21.9,672826,0
2017-04-26,21.95,22.5,21.7288,22.15,589365,0
2017-04-27,22.2,22.45,21.2,21.35,654583,0
2017-04-28,20.25,21.275,19.2,20.05,1461927,0
2017-05-01,20,21.625,19.9,21.6,810263,0
2017-05-02,21.7,22.25,21.05,21.7,808683,0
2017-05-03,21.65,22.025,21.25,21.8,465473,0
2017-05-04,21.85,22.2,21.45,21.8,606737,0
2017-05-05,20.8,21,19.8,20.75,1056293,0
2017-05-08,20.6,20.65,18.65,18.75,859332,0
2017-05-09,18.8,18.82,17.5,18.05,1362041,0
2017-05-10,17.95,18.65,17.625,18.5,597700,0
2017-05-11,18.4,19,18.25,18.9,723377,0
2017-05-12,18.85,19.05,18.2,18.2,832544,0
2017-05-15,18.25,18.55,17.6,17.8,469154,0
2017-05-16,18.35,18.75,17.85,18.7,707108,0
2017-05-17,18.45,18.45,17.95,18.05,830172,0
2017-05-18,18.1,18.55,17.6,18.4,658163,0
2017-05-19,18.4,18.6,17.65,17.65,559912,0
2017-05-22,17.7,17.85,17.35,17.45,430224,0
2017-05-23,17.45,17.729,16.825,17.4,517180,0
2017-05-24,17.35,17.55,16.525,16.9,713299,0
2017-05-25,17.1,17.15,16.7,17.05,741789,0
2017-05-26,17,17.2,16,16.15,582873,0
2017-05-30,16.1,16.3,15.75,16.05,520665,0
2017-05-31,16.15,16.35,15.1,15.4,732416,0
2017-06-01,15.55,17.35,15.15,17,1775157,0
2017-06-02,17,18,16.375,17.5,1380558,0
2017-06-05,17.55,17.9224,16.5499,16.65,949559,0
2017-06-06,16.6,17,16.25,16.7,411379,0
2017-06-07,16.75,16.85,16.05,16.35,353440,0
2017-06-08,16.3,16.75,15.65,16.6,456682,0
2017-06-09,16.75,17.25,16.4,16.8,859154,0
2017-06-12,16.85,17.25,16.35,16.4,654935,0
2017-06-13,16.4,17.2,16.3,17.15,829008,0
2017-06-14,17.25,17.5,16.65,17.05,491564,0
2017-06-15,16.75,17.75,16.6988,17.65,694996,0
2017-06-16,17.35,18,17.2,17.5,940767,0
2017-06-19,17.5,18.95,17.5,18.8,984923,0
2017-06-20,18.85,20,18.7,19.1,1543254,0
2017-06-21,19.3,19.75,18.35,19,1123885,0
2017-06-22,19.15,19.8,18.85,19.4,978719,0
2017-06-23,19.3,19.75,18.775,19.7,1963866,0
2017-06-26,19.8,19.9693,18.25,18.7,983188,0
2017-06-27,14.5,15.9,13.45,13.475,13347410,0
2017-06-28,13.7,14,12.1,12.15,6365871,0
2017-06-29,12.15,12.25,11.15,12,4960339,0
2017-06-30,12,12.1,11.35,11.45,2407186,0
2017-07-03,11.45,11.8,11.2,11.45,925092,0
2017-07-05,11.6,12.4,11.3,11.9,2108278,0
2017-07-06,11.7,12,11.5,11.95,1816738,0
2017-07-07,11.95,12.125,11.65,11.85,926486,0
2017-07-10,11.85,12,11.5,11.8,604238,0
2017-07-11,11.7,12.3,11.65,12.2,1004913,0
2017-07-12,10.85,11,10.05,10.125,5155520,0
2017-07-13,10.55,12.2,10.5,11.95,16055349,0
2017-07-14,12.15,12.8,11.2,11.65,3939020,0
2017-07-17,11.6,12.15,11.55,11.85,1506152,0
2017-07-18,11.75,12.05,11.15,11.55,1653357,0
2017-07-19,11.85,12.15,11.65,12,2955856,0
2017-07-20,12,12.025,11.65,11.85,963837,0
2017-07-21,11.95,12,11.5,11.5,1585282,0
2017-07-24,11.5,11.9,11.2,11.9,1212658,0
2017-07-25,11.85,11.95,11.2,11.45,1943384,0
2017-07-26,11.5,11.5,11.15,11.2,1168667,0
2017-07-27,11.3,11.3,10.5,10.65,1199095,0
2017-07-28,10.55,11.25,10.55,10.9,940401,0
2017-07-31,10.95,11.05,10.65,10.75,709032,0
2017-08-01,10.75,10.75,10.3,10.5,1452725,0
2017-08-02,10.5,10.6,10.25,10.4,761481,0
2017-08-03,10.35,10.55,9.9,9.9,1598588,0
2017-08-04,10,10,9.4,9.45,2276151,0
2017-08-07,9.45,9.7,9.3,9.45,822365,0
2017-08-08,9.4,9.6,9.15,9.2,1107347,0
2017-08-09,9.75,10.15,9.499,9.65,1388777,0
2017-08-10,9.6,9.6712,8.8,8.85,2194909,0
2017-08-11,9,9.5,8.85,9.3,1416650,0
2017-08-14,9.4,9.8349,9.05,9.25,1071902,0
2017-08-15,9.25,9.75,9.1,9.7,844155,0
2017-08-16,9.75,9.8,9.225,9.25,739716,0
2017-08-17,9.3,9.4,8.95,8.95,714438,0
2017-08-18,8.9,9,8.75,8.8,918492,0
2017-08-21,8.75,8.925,8.6,8.75,1266989,0
2017-08-22,8.8,9.275,8.75,9.15,783604,0
2017-08-23,9.1,9.55,8.9,9.5,887539,0
2017-08-24,9.45,9.85,9.35,9.75,955812,0
2017-08-25,9.8,9.8,9.3,9.35,738875,0
2017-08-28,9.55,9.7,9.3,9.7,770244,0
2017-08-29,9.45,9.8,9.314,9.65,555132,0
2017-08-30,9.7,9.8,9.45,9.55,645925,0
2017-08-31,9.55,9.9264,9.5,9.8,945057,0
2017-09-01,9.8,9.95,9.55,9.7,741031,0
2017-09-05,9.6,9.85,9.45,9.5,745259,0
2017-09-06,9.6,9.625,9.2,9.3,950051,0
2017-09-07,10,10.05,9.5,9.9,1830284,0
2017-09-08,9.85,10.65,9.75,10.1,1834806,0
2017-09-11,10.25,10.45,9.5,9.9,1659280,0
2017-09-12,9.8,9.95,9.6,9.9,1110251,0
2017-09-13,9.9,10.45,9.9,10.1,1239829,0
2017-09-14,10.15,10.2999,9.55,9.95,1255971,0
2017-09-15,10.2,10.3,10,10.2,6546066,0
2017-09-18,10.2,10.6,10.2,10.5,1152623,0
2017-09-19,10.6,10.6,10.15,10.35,1009241,0
2017-09-20,10.3,10.6,10.15,10.5,855773,0
2017-09-21,10.45,10.8,10.35,10.45,1024006,0
2017-09-22,10.35,10.95,10.34,10.85,935914,0
2017-09-25,10.8,11.3,10.8,11.15,1441187,0
2017-09-26,11.75,11.75,10.95,11.15,2555328,0
2017-09-27,11.15,11.7,11.05,11.35,1505306,0
2017-09-28,11.4,11.75,11.3,11.45,1103407,0
2017-09-29,11.4,12.4,11.35,12.25,1756242,0
2017-10-02,12.3,12.45,12,12.3,2367323,0
2017-10-03,12.3,12.75,12.2,12.45,1484015,0
2017-10-04,12.35,12.75,12.25,12.45,1258537,0
2017-10-05,12.45,13.25,12.35,13.025,2508730,0
2017-10-06,13,13.2,12.425,12.75,1741365,0
2017-10-09,12.7,12.9,12.45,12.45,917730,0
2017-10-10,12.4,12.7,12.2,12.275,888946,0
2017-10-11,12.15,12.55,12.1,12.35,1101789,0
2017-10-12,12.4,12.65,12.25,12.45,1072222,0
2017-10-13,12.5,12.75,12.3,12.55,1106452,0
2017-10-16,12.45,12.7,12.1,12.3,816477,0
2017-10-17,12.25,12.4,11.85,12.1,743597,0
2017-10-18,12.15,12.25,11.4,11.65,1134661,0
2017-10-19,11.55,11.65,10.9,11.5,1233252,0
2017-10-20,11.6,11.75,11.3,11.5,910167,0
2017-10-23,11.55,11.55,11.1,11.1,782415,0
2017-10-24,11.1,11.3,10.625,10.75,1311675,0
2017-10-25,10.75,10.85,10.35,10.5,904670,0
2017-10-26,10.4,10.95,10.25,10.35,1098087,0
2017-10-27,10.85,11.4,10.7501,11.2,1263486,0
2017-10-30,11.4,11.6,10.925,11.2,768978,0
2017-10-31,11.25,11.55,11.125,11.25,941916,0
2017-11-01,11.4,11.75,10.65,10.65,878934,0
2017-11-02,10.7,10.85,10.45,10.6,760549,0
2017-11-03,10.6,11,10.55,10.95,841830,0
2017-11-06,11,11.15,10.7,11,893972,0
2017-11-07,10.95,11.1,10.65,10.7,740579,0
2017-11-08,11.05,12.3,10.5,11.15,1552807,0
2017-11-09,11.05,11.2,10.8,11.2,722145,0
2017-11-10,11.15,11.25,10.75,11.15,734153,0
