Date,Open,High,Low,Close,Volume,OpenInt
2014-04-04,7.95,9.35,7.18,7.64,5521156,0
2014-04-07,7.82,7.82,7.09,7.11,703021,0
2014-04-08,7.15,7.2899,7.06,7.1,428479,0
2014-04-09,7.101,7.18,7.0601,7.12,302897,0
2014-04-10,7.1,7.28,7.1,7.27,123408,0
2014-04-11,7.09,7.37,6.84,7.37,200171,0
2014-04-14,7.44,7.45,7.19,7.36,110935,0
2014-04-15,7.4,7.85,7.16,7.8,154180,0
2014-04-16,7.9,7.92,7.73,7.73,42793,0
2014-04-17,7.67,7.79,7.44,7.55,135521,0
2014-04-21,7.55,7.65,7.03,7.13,161162,0
2014-04-22,7.15,7.45,7.02,7.39,213225,0
2014-04-23,7.42,7.42,7.16,7.24,181054,0
2014-04-24,7.16,7.22,6.97,7.05,232897,0
2014-04-25,7.1,7.1,6.9,6.95,168949,0
2014-04-28,7,7.05,6.34,6.58,483635,0
2014-04-29,6.79,7.16,6.75,6.98,531732,0
2014-04-30,7.02,7.15,6.96,7.13,236652,0
2014-05-01,7.27,7.27,6.99,7.08,187925,0
2014-05-02,7.09,7.26,6.98,7,141014,0
2014-05-05,7.07,7.14,7,7.04,93871,0
2014-05-06,7,7.08,6.75,6.83,550877,0
2014-05-07,6.93,6.96,6.54,6.55,289124,0
2014-05-08,6.45,6.72,5.88,5.96,107161,0
2014-05-09,5.97,5.97,5.12,5.56,260239,0
2014-05-12,5.42,5.91,5.32,5.74,86136,0
2014-05-13,5.71,5.89,5.46,5.6,67210,0
2014-05-14,6.36,6.36,5.2,5.68,275761,0
2014-05-15,5.76,5.92,5.66,5.84,70773,0
2014-05-16,5.9,5.9,5.67,5.7,57754,0
2014-05-19,5.75,6.05,5.5666,6.05,66152,0
2014-05-20,6.06,6.7,6.04,6.68,196052,0
2014-05-21,6.48,6.78,6.37,6.72,75051,0
2014-05-22,6.74,6.96,6.63,6.82,63924,0
2014-05-23,6.87,6.93,6.73,6.74,51284,0
2014-05-27,6.72,6.7858,6.5,6.64,74501,0
2014-05-28,6.5724,6.83,6.5724,6.8,64909,0
2014-05-29,6.72,7.0446,6.7,7.04,59103,0
2014-05-30,6.9398,7.6,6.9398,7.49,182136,0
2014-06-02,7.39,7.7,7.3,7.38,95988,0
2014-06-03,7.32,7.39,7.09,7.12,51324,0
2014-06-04,7.15,7.26,7.02,7.04,71769,0
2014-06-05,7.09,7.48,7.05,7.14,103060,0
2014-06-06,7.08,7.5,7.08,7.4,95103,0
2014-06-09,7.36,8.2,7.36,8.03,192890,0
2014-06-10,8.09,8.1,7.87,7.98,183600,0
2014-06-11,7.86,8.06,7.8,8.01,143960,0
2014-06-12,7.89,8.14,7.85,7.95,158150,0
2014-06-13,7.81,7.99,7.53,7.88,98216,0
2014-06-16,8,8.1,7.8,7.9,104849,0
2014-06-17,7.86,7.93,7.53,7.92,124837,0
2014-06-18,7.95,7.99,7.69,7.87,211243,0
2014-06-19,7.91,7.93,7.7,7.81,125876,0
2014-06-20,7.86,7.98,7.22,7.27,504188,0
2014-06-23,7.34,7.45,6.84,6.9,274445,0
2014-06-24,6.9,7.09,6.83,6.91,110997,0
2014-06-25,6.87,6.96,6.62,6.67,82857,0
2014-06-26,6.54,6.81,6.31,6.73,104005,0
2014-06-27,6.84,7.13,6.58,6.7,1509840,0
2014-06-30,6.75,7.23,6.55,7.2,149450,0
2014-07-01,7.2,7.2015,6.73,6.77,171735,0
2014-07-02,6.8,6.96,6.73,6.74,58600,0
2014-07-03,6.75,7,6.73,6.98,29209,0
2014-07-07,6.99,7.13,6.75,7.04,109256,0
2014-07-08,7,7.15,6.77,6.95,116603,0
2014-07-09,6.93,6.98,6.845,6.9,65938,0
2014-07-10,6.8,7.05,6.8,6.88,58392,0
2014-07-11,6.86,6.95,6.7,6.78,115142,0
2014-07-14,6.78,7.01,6.76,7,72116,0
2014-07-15,6.97,7.01,6.85,6.94,79809,0
2014-07-16,7,7.06,6.95,6.97,56016,0
2014-07-17,6.97,7.02,6.77,6.99,60873,0
2014-07-18,7.02,7.25,6.9,7.25,58107,0
2014-07-21,7.12,7.5,7.12,7.39,86439,0
2014-07-22,7.4,7.69,7.37,7.64,60595,0
2014-07-23,7.54,7.63,7.33,7.37,50365,0
2014-07-24,7.41,7.42,7.11,7.3,94612,0
2014-07-25,7.24,7.98,7.24,7.81,187478,0
2014-07-28,7.92,7.93,7.52,7.75,270107,0
2014-07-29,7.79,7.85,7.67,7.7,89896,0
2014-07-30,7.85,7.85,7.66,7.73,90984,0
2014-07-31,7.74,7.74,7.26,7.28,147629,0
2014-08-01,7.29,7.36,6.94,7.23,150999,0
2014-08-04,7.32,7.64,7.21,7.62,182489,0
2014-08-05,5.8,6.66,5.8,6.58,499866,0
2014-08-06,6.53,6.58,6.09,6.42,209738,0
2014-08-07,6.41,6.411,6.02,6.05,192534,0
2014-08-08,6.07,6.24,5.65,6.2,236778,0
2014-08-11,6.23,6.41,6.188,6.29,86495,0
2014-08-12,6.25,6.35,6.19,6.33,61216,0
2014-08-13,6.33,6.39,6.19,6.35,50320,0
2014-08-14,6.33,6.33,6.05,6.17,90865,0
2014-08-15,6.13,6.23,6.01,6.17,61158,0
2014-08-18,6.21,6.238,6.01,6.15,56557,0
2014-08-19,6.15,6.23,5.9,5.92,98303,0
2014-08-20,6.03,6.05,5.905,6.02,60503,0
2014-08-21,6.04,6.04,5.94,5.95,28216,0
2014-08-22,5.98,6.14,5.85,6.04,93005,0
2014-08-25,6.04,6.045,5.93,5.96,49757,0
2014-08-26,5.949,6.14,5.925,6.09,41819,0
2014-08-27,6.1,6.1,5.93,5.96,39556,0
2014-08-28,5.94,5.992,5.81,5.81,46517,0
2014-08-29,5.81,5.95,5.81,5.87,53820,0
2014-09-02,5.89,5.94,5.84,5.93,49973,0
2014-09-03,5.93,5.9601,5.89,5.9,38822,0
2014-09-04,5.95,5.95,5.765,5.8,53782,0
2014-09-05,5.76,6.04,5.72,6.01,81550,0
2014-09-08,5.89,6.05,5.86,5.925,48462,0
2014-09-09,5.92,5.9699,5.72,5.76,67163,0
2014-09-10,5.79,5.94,5.79,5.93,25050,0
2014-09-11,5.9,6.03,5.815,6,30619,0
2014-09-12,6.01,6.18,5.95,6.01,63399,0
2014-09-15,6.04,6.05,5.96,5.99,53744,0
2014-09-16,5.97,6.1,5.96,6,50663,0
2014-09-17,6.12,6.24,6,6.01,46090,0
2014-09-18,6.01,6.2299,6,6.15,34166,0
2014-09-19,6.14,6.17,6.01,6.04,41529,0
2014-09-22,6.02,6.19,5.98,6,181998,0
2014-09-23,6,6.06,5.9801,5.99,32655,0
2014-09-24,5.99,6.03,5.99,6.03,21553,0
2014-09-25,6,6.01,5.8625,5.99,27844,0
2014-09-26,5.99,6.12,5.98,6,39879,0
2014-09-29,5.95,6.03,5.9,5.99,28677,0
2014-09-30,6.02,6.54,5.99,6.54,218737,0
2014-10-01,6.24,6.34,5.96,5.99,186596,0
2014-10-02,5.77,6.15,5.77,6,86007,0
2014-10-03,6.02,6.12,5.94,5.98,111403,0
2014-10-06,5.98,6,5.81,5.86,142234,0
2014-10-07,5.83,5.9099,5.65,5.65,89820,0
2014-10-08,5.65,5.98,5.49,5.57,58359,0
2014-10-09,5.56,5.56,5.1,5.29,141617,0
2014-10-10,5.22,5.33,5.08,5.16,87686,0
2014-10-13,5.13,5.2299,4.92,4.94,98620,0
2014-10-14,4.95,4.97,4.52,4.77,104500,0
2014-10-15,4.66,4.79,4.52,4.71,104293,0
2014-10-16,4.62,4.85,4.52,4.59,97470,0
2014-10-17,4.69,4.83,4.11,4.31,160026,0
2014-10-20,4.38,4.52,4.32,4.49,105922,0
2014-10-21,4.51,4.6899,4.04,4.45,155453,0
2014-10-22,4.42,4.45,4.2701,4.29,112650,0
2014-10-23,4.3,4.4,4.295,4.35,77377,0
2014-10-24,4.37,4.37,4.3,4.33,43900,0
2014-10-27,4.4,4.42,4.3,4.39,62646,0
2014-10-28,4.4,4.4,4.2,4.39,58602,0
2014-10-29,4.37,4.39,4.24,4.33,36963,0
2014-10-30,4.25,4.35,4.21,4.29,92658,0
2014-10-31,4.3,4.45,4.27,4.4,72672,0
2014-11-03,4.42,4.601,4.19,4.31,109057,0
2014-11-04,4.35,4.5,4.25,4.25,64063,0
2014-11-05,4.43,4.44,4.23,4.25,90872,0
2014-11-06,4.24,4.4798,4.12,4.45,161668,0
2014-11-07,4.75,5.74,4.7,5.08,953430,0
2014-11-10,5.12,5.28,4.72,4.83,347970,0
2014-11-11,4.75,4.87,4.56,4.79,127890,0
2014-11-12,4.75,4.98,4.75,4.91,75863,0
2014-11-13,4.96,5.02,4.93,4.94,147837,0
2014-11-14,5,5,4.84,4.97,131959,0
2014-11-17,4.98,5.04,4.86,4.95,90468,0
2014-11-18,4.92,4.96,4.68,4.82,85580,0
2014-11-19,4.78,4.79,4.41,4.42,113153,0
2014-11-20,4.4,4.4696,4.28,4.29,347220,0
2014-11-21,4.41,4.54,4.29,4.51,394207,0
2014-11-24,4.51,4.7,4.42,4.5,276652,0
2014-11-25,4.58,4.63,4.46,4.5,158417,0
2014-11-26,4.55,4.55,4.4,4.47,71475,0
2014-11-28,4.5336,4.6898,4.41,4.41,65044,0
2014-12-01,4.4,4.5,4.39,4.41,181202,0
2014-12-02,4.46,4.51,4.35,4.49,174265,0
2014-12-03,4.5,4.59,4.4796,4.49,186026,0
2014-12-04,4.5,4.5,4.45,4.48,80092,0
2014-12-05,4.45,4.5,4.45,4.48,164117,0
2014-12-08,4.49,4.6,4.4348,4.5,152271,0
2014-12-09,4.48,4.55,4.46,4.5,133374,0
2014-12-10,4.44,4.59,4.42,4.44,119479,0
2014-12-11,4.45,4.5,4.3,4.38,204463,0
2014-12-12,4.28,4.43,4.19,4.21,146505,0
2014-12-15,4.17,4.42,4.17,4.38,98803,0
2014-12-16,4.27,4.5,3.97,4.04,190954,0
2014-12-17,3.97,4.22,3.97,4.2,270646,0
2014-12-18,4.26,4.47,4.205,4.44,282659,0
2014-12-19,4.46,4.7,4.41,4.5,243483,0
2014-12-22,4.52,4.59,4.45,4.52,52581,0
2014-12-23,4.6,4.6,4.45,4.45,53070,0
2014-12-24,4.45,4.71,4.45,4.56,126916,0
2014-12-26,4.6,4.71,4.54,4.62,76129,0
2014-12-29,4.57,4.6599,4.455,4.5,98164,0
2014-12-30,4.46,4.55,4.44,4.49,124210,0
2014-12-31,4.49,4.502,4.4,4.48,78175,0
2015-01-02,4.49,4.5623,4.29,4.49,91673,0
2015-01-05,4.52,4.55,4.37,4.47,128982,0
2015-01-06,4.52,4.52,4.39,4.39,107808,0
2015-01-07,4.41,4.41,4.26,4.36,107317,0
2015-01-08,4.4,4.42,4.25,4.34,179738,0
2015-01-09,4.33,4.33,4.14,4.25,86634,0
2015-01-12,4.22,4.22,3.96,3.99,156037,0
2015-01-13,4.03,4.14,3.99,4.12,142641,0
2015-01-14,4.04,4.18,4,4.15,65630,0
2015-01-15,4.1,4.35,4.02,4.21,308440,0
2015-01-16,4.2,4.4,4.185,4.33,335064,0
2015-01-20,4.42,4.5,4.2,4.22,149973,0
2015-01-21,4.2,4.3,4.17,4.29,122115,0
2015-01-22,4.28,4.4,4.26,4.34,135973,0
2015-01-23,4.37,4.41,4.24,4.35,140348,0
2015-01-26,4.26,4.41,4.21,4.3,105978,0
2015-01-27,4.26,4.34,4.2,4.22,121267,0
2015-01-28,4.2,4.205,4.04,4.05,213620,0
2015-01-29,4.05,4.05,3.8,3.98,359972,0
2015-01-30,3.95,4,3.87,3.93,151760,0
2015-02-02,3.97,3.97,3.7,3.82,257128,0
2015-02-03,3.82,3.95,3.79,3.94,84624,0
2015-02-04,3.92,4.08,3.88,3.99,157248,0
2015-02-05,4.02,4.05,3.95,3.97,60066,0
2015-02-06,4,4,3.95,3.97,40175,0
2015-02-09,3.98,3.995,3.84,3.84,142228,0
2015-02-10,3.89,3.9599,3.82,3.94,96283,0
2015-02-11,3.91,3.95,3.89,3.89,67798,0
2015-02-12,3.9,3.94,3.8501,3.87,125262,0
2015-02-13,3.71,3.902,3.65,3.78,177653,0
2015-02-17,3.69,3.9,3.69,3.76,159705,0
2015-02-18,3.76,3.78,3.64,3.77,77007,0
2015-02-19,3.85,3.85,3.74,3.81,104139,0
2015-02-20,3.84,3.88,3.76,3.8,88897,0
2015-02-23,3.76,3.845,3.67,3.78,136089,0
2015-02-24,4,4.06,3.78,3.81,449465,0
2015-02-25,3.96,4,3.79,3.82,367667,0
2015-02-26,3.84,3.94,3.72,3.86,236008,0
2015-02-27,3.89,3.915,3.86,3.9,969040,0
2015-03-02,3.92,3.95,3.88,3.93,459000,0
2015-03-03,3.95,4.24,3.87,4.2,569400,0
2015-03-04,4.15,4.2,3.98,4.03,342000,0
2015-03-05,4.05,4.23,4.03,4.21,180300,0
2015-03-06,4.24,4.37,4.21,4.31,184600,0
2015-03-09,4.33,4.45,4.28,4.38,174700,0
2015-03-10,4.35,4.36,4.13,4.14,179300,0
2015-03-11,4.17,4.35,4.15,4.29,137500,0
2015-03-12,4.35,4.52,4.3,4.49,443200,0
2015-03-13,4.46,4.55,4.4,4.53,226900,0
2015-03-16,4.58,4.6,4.47,4.53,331100,0
2015-03-17,4.55,4.79,4.49,4.76,1005000,0
2015-03-18,4.78,4.98,4.56,4.98,922800,0
2015-03-19,4.99,5.25,4.95,5.08,601600,0
2015-03-20,5.09,5.49,5.09,5.48,661800,0
2015-03-23,5.5,5.54,5.26,5.5,334000,0
2015-03-24,5.53,5.54,5.42,5.5,221600,0
2015-03-25,5.54,5.54,5.33,5.47,248700,0
2015-03-26,5.4,5.58,5.35,5.52,158200,0
2015-03-27,5.55,5.7,5.43,5.63,521400,0
2015-03-30,5.6,5.71,5.5,5.68,211700,0
2015-03-31,5.66,5.7,5.48,5.56,290500,0
2015-04-01,5.48,5.54,5.25,5.47,290800,0
2015-04-02,5.35,5.54,5.35,5.5,159600,0
2015-04-06,5.54,5.54,5.4,5.47,145200,0
2015-04-07,5.45,5.649,5.42,5.48,265754,0
2015-04-08,5.5,5.6,5.43,5.49,288300,0
2015-04-09,5.35,5.36,5.1,5.18,321385,0
2015-04-10,5.12,5.46,5.11,5.3,272800,0
2015-04-13,5.47,5.47,5.04,5.11,218300,0
2015-04-14,5.13,5.46,5.12,5.45,144700,0
2015-04-15,5.39,5.56,5.29,5.34,145213,0
2015-04-16,5.24,5.38,5.24,5.35,49861,0
2015-04-17,5.26,5.36,5.2,5.31,143400,0
2015-04-20,5.33,5.52,5.33,5.39,91853,0
2015-04-21,5.38,5.82,5.36,5.71,792049,0
2015-04-22,5.75,5.87,5.66,5.74,276131,0
2015-04-23,5.74,5.86,5.69,5.84,322400,0
2015-04-24,5.87,5.94,5.71,5.71,179400,0
2015-04-27,5.71,5.72,5.49,5.52,270900,0
2015-04-28,5.49,5.7,5.47,5.64,154500,0
2015-04-29,5.62,5.65,5.54,5.56,91600,0
2015-04-30,5.52,5.58,5.4,5.43,125900,0
2015-05-01,5.43,5.56,5.35,5.43,186100,0
2015-05-04,5.27,5.58,5.27,5.4,138100,0
2015-05-05,5.36,5.45,5.21,5.45,161200,0
2015-05-06,5.44,5.48,5.3,5.35,118630,0
2015-05-07,5.38,5.49,5.3348,5.36,79002,0
2015-05-08,5.43,5.5,5.36,5.42,75900,0
2015-05-11,5.42,5.6,5.42,5.57,85600,0
2015-05-12,5.51,5.65,5.33,5.57,307793,0
2015-05-13,5.91,5.92,5.52,5.53,955500,0
2015-05-14,5.53,5.6,5.32,5.59,236800,0
2015-05-15,5.49,5.62,5.45,5.52,568061,0
2015-05-18,5.5,5.65,5.5,5.55,299809,0
2015-05-19,5.61,5.61,5.51,5.56,130800,0
2015-05-20,5.41,5.46,5.25,5.44,248200,0
2015-05-21,5.46,5.46,5.4,5.46,152500,0
2015-05-22,5.45,5.47,5.41,5.45,122800,0
2015-05-26,5.4,5.46,5.38,5.39,159012,0
2015-05-27,5.4,5.4,5.15,5.22,284600,0
2015-05-28,5.22,5.29,5.22,5.28,165385,0
2015-05-29,5.26,5.27,5.05,5.09,243200,0
2015-06-01,5.1,5.18,5.05,5.14,181300,0
2015-06-02,5.16,5.16,5.02,5.1,152302,0
2015-06-03,5.09,5.21,5.09,5.21,320300,0
2015-06-04,5.17,5.23,5.17,5.22,96300,0
2015-06-05,5.22,5.66,5.22,5.57,1011400,0
2015-06-08,5.59,5.84,5.58,5.74,629900,0
2015-06-09,5.7,5.75,5.65,5.67,290553,0
2015-06-10,5.69,5.75,5.6,5.67,371844,0
2015-06-11,5.65,5.72,5.58,5.6,258012,0
2015-06-12,5.6,5.71,5.6,5.71,222100,0
2015-06-15,5.7,5.86,5.68,5.75,455400,0
2015-06-16,5.76,5.85,5.66,5.68,579700,0
2015-06-17,5.7,5.85,5.68,5.82,547500,0
2015-06-18,5.8,6.06,5.76,5.88,1209900,0
2015-06-19,5.9,6,5.75,5.96,489400,0
2015-06-22,6,6.18,5.88,6.09,566900,0
2015-06-23,6.07,6.09,5.73,5.805,381536,0
2015-06-24,5.81,5.81,5.39,5.49,465000,0
2015-06-25,5.5,5.61,5.43,5.49,383500,0
2015-06-26,5.52,5.59,5.34,5.45,1802400,0
2015-06-29,5.4,5.42,5.03,5.04,354400,0
2015-06-30,5.18,5.25,4.9,5.23,432740,0
2015-07-01,5.29,5.46,5.12,5.31,601700,0
2015-07-02,5.34,5.66,5.22,5.51,311200,0
2015-07-06,5.47,5.61,5.38,5.52,497000,0
2015-07-07,5.51,5.51,5.24,5.33,232000,0
2015-07-08,5.3,5.33,5.13,5.22,176000,0
2015-07-09,5.27,5.34,5.2,5.26,109600,0
2015-07-10,5.3,5.47,5.29,5.47,134400,0
2015-07-13,5.47,5.53,5.37,5.44,205200,0
2015-07-14,5.42,5.51,5.42,5.49,195697,0
2015-07-15,5.51,5.51,5.38,5.38,136486,0
2015-07-16,5.4,5.5,5.3,5.48,178800,0
2015-07-17,5.49,5.63,5.44,5.59,348300,0
2015-07-20,5.6,5.61,5.36,5.37,168600,0
2015-07-21,5.38,5.53,5.33,5.48,93700,0
2015-07-22,5.46,5.56,5.41,5.54,161300,0
2015-07-23,5.53,5.54,5.34,5.46,104600,0
2015-07-24,5.43,5.49,5.34,5.41,110600,0
2015-07-27,5.36,5.36,5.16,5.17,242100,0
2015-07-28,5.16,5.24,4.91,5.11,264500,0
2015-07-29,5.07,5.07,4.6,4.61,340700,0
2015-07-30,4.63,4.7,4.36,4.39,508200,0
2015-07-31,4.41,4.77,4.41,4.71,477900,0
2015-08-03,4.71,5,4.68,4.93,349462,0
2015-08-04,5.25,5.44,4.9,4.93,710000,0
2015-08-05,4.99,5.11,4.75,4.79,243000,0
2015-08-06,4.69,4.74,4.46,4.46,290368,0
2015-08-07,4.46,4.67,4.36,4.45,218900,0
2015-08-10,4.46,4.66,4.45,4.56,195900,0
2015-08-11,4.52,4.69,4.42,4.44,189996,0
2015-08-12,4.42,4.52,4.3,4.5,271300,0
2015-08-13,4.49,4.6,4.33,4.49,275100,0
2015-08-14,4.49,4.55,4.38,4.46,179100,0
2015-08-17,4.44,4.51,4.4,4.45,204200,0
2015-08-18,4.41,4.47,4.16,4.19,277500,0
2015-08-19,4.2,4.28,4.15,4.24,278600,0
2015-08-20,4.22,4.26,4.05,4.1,513500,0
2015-08-21,4.04,4.19,4.04,4.11,275200,0
2015-08-24,3.76,4.24,3.75,4.14,344426,0
2015-08-25,4.26,4.3,4.04,4.15,263900,0
2015-08-26,4.23,4.28,3.97,4.05,246600,0
2015-08-27,4.04,4.18,3.94,4.17,190500,0
2015-08-28,4.14,4.14,3.99,4.03,129900,0
2015-08-31,3.99,4.04,3.91,3.93,119100,0
2015-09-01,3.87,4.06,3.87,3.89,183500,0
2015-09-02,3.93,3.93,3.83,3.85,141600,0
2015-09-03,3.86,3.89,3.78,3.8,140000,0
2015-09-04,3.75,3.79,3.63,3.73,122100,0
2015-09-08,3.77,3.85,3.66,3.7,133900,0
2015-09-09,3.7,3.81,3.7,3.75,351300,0
2015-09-10,3.75,3.8,3.7,3.73,425386,0
2015-09-11,3.7,3.8,3.68,3.73,361500,0
2015-09-14,3.72,3.85,3.72,3.79,310700,0
2015-09-15,3.79,3.91,3.72,3.9,227000,0
2015-09-16,3.88,4.08,3.8,4.06,201300,0
2015-09-17,4.05,4.19,4.03,4.14,84100,0
2015-09-18,4.06,4.23,3.98,4.1,609000,0
2015-09-21,4.1,4.15,4.01,4.08,115300,0
2015-09-22,3.99,4.09,3.82,3.97,126300,0
2015-09-23,3.98,4.03,3.89,3.99,159600,0
2015-09-24,3.95,4,3.87,3.98,89745,0
2015-09-25,3.95,4.02,3.81,3.85,152300,0
2015-09-28,3.82,3.92,3.77,3.9,142260,0
2015-09-29,3.93,3.93,3.6,3.7,194600,0
2015-09-30,3.69,3.92,3.62,3.7,131200,0
2015-10-01,3.65,3.75,3.48,3.58,154500,0
2015-10-02,3.57,3.73,3.53,3.7,137300,0
2015-10-05,3.75,3.8,3.7,3.76,99501,0
2015-10-06,3.77,3.84,3.67,3.78,85100,0
2015-10-07,3.81,3.88,3.72,3.83,73800,0
2015-10-08,3.82,3.89,3.71,3.85,102900,0
2015-10-09,3.87,4.05,3.84,4.03,51400,0
2015-10-12,4.06,4.06,3.75,3.84,124167,0
2015-10-13,3.83,4,3.75,3.9,103100,0
2015-10-14,3.92,3.97,3.63,3.83,57600,0
2015-10-15,3.83,4.03,3.81,4,89400,0
2015-10-16,4.03,4.03,3.92,3.98,47800,0
2015-10-19,3.97,4.1,3.89,4.1,72700,0
2015-10-20,4.09,4.27,4.05,4.25,124242,0
2015-10-21,4.29,4.34,4.14,4.18,118700,0
2015-10-22,4.18,4.25,4.08,4.21,117900,0
2015-10-23,4.26,4.32,4.16,4.3,107200,0
2015-10-26,4.27,4.27,4,4.07,64300,0
2015-10-27,4.03,4.05,3.94,3.98,135000,0
2015-10-28,4,4.25,3.97,4.18,102100,0
2015-10-29,4.15,4.21,4.03,4.1,66900,0
2015-10-30,4.13,4.36,4,4.33,176400,0
2015-11-02,4.3,4.51,4.28,4.42,114786,0
2015-11-03,4.38,4.69,4.38,4.59,127700,0
2015-11-04,5.2,6.05,5.16,5.54,1965076,0
2015-11-05,5.56,6.1,5.51,5.89,916700,0
2015-11-06,5.85,6,5.7,5.92,429900,0
2015-11-09,5.81,5.92,5.4,5.6,195813,0
2015-11-10,5.6,5.6,5.25,5.6,161300,0
2015-11-11,5.6,5.61,5.39,5.52,95000,0
2015-11-12,5.44,5.69,5.39,5.61,179700,0
2015-11-13,5.57,5.6,5.44,5.51,145600,0
2015-11-16,5.5,5.69,5.38,5.67,135300,0
2015-11-17,5.54,5.8,5.54,5.68,136800,0
2015-11-18,5.67,5.7,5.6,5.69,120800,0
2015-11-19,5.66,5.89,5.65,5.85,240600,0
2015-11-20,5.85,6.17,5.8,6.04,702300,0
2015-11-23,6.11,6.42,5.95,6.37,729000,0
2015-11-24,6.24,6.68,6.06,6.52,610900,0
2015-11-25,6.55,6.7,6.48,6.59,264300,0
2015-11-27,6.53,6.7,6.42,6.6,134800,0
2015-11-30,6.62,6.8,6.48,6.65,519100,0
2015-12-01,6.58,6.85,6.53,6.79,461683,0
2015-12-02,6.75,6.805,6.62,6.65,503665,0
2015-12-03,6.72,6.84,6.42,6.55,453370,0
2015-12-04,6.58,6.74,6.25,6.65,475600,0
2015-12-07,6.59,6.74,6.38,6.68,411200,0
2015-12-08,6.66,6.74,6.57,6.64,525675,0
2015-12-09,6.65,7.18,6.61,7.12,668900,0
2015-12-10,7.15,7.41,7.04,7.38,382500,0
2015-12-11,7.16,7.68,7.15,7.57,556100,0
2015-12-14,7.5,7.75,7.49,7.53,430930,0
2015-12-15,7.59,7.66,7.43,7.44,268300,0
2015-12-16,7.51,7.61,7.43,7.54,261000,0
2015-12-17,7.54,7.83,7.54,7.61,361100,0
2015-12-18,7.61,7.8,7.55,7.77,978600,0
2015-12-21,7.79,7.92,7.7,7.89,328800,0
2015-12-22,7.91,8,7.73,7.93,242149,0
2015-12-23,7.99,8.14,7.87,7.96,265100,0
2015-12-24,8.03,8.29,8,8.24,243166,0
2015-12-28,8.36,8.72,8.21,8.68,638143,0
2015-12-29,8.85,9.065,8.61,8.95,583607,0
2015-12-30,9.04,9.04,8.55,8.58,304964,0
2015-12-31,8.6,8.79,8.44,8.7,542188,0
2016-01-04,8.59,8.7,8.1,8.25,484077,0
2016-01-05,8.32,8.65,8.245,8.52,404375,0
2016-01-06,8.62,8.65,8.38,8.41,283885,0
2016-01-07,8.36,8.46,7.98,8.04,477177,0
2016-01-08,8.01,8.33,7.97,8.02,310664,0
2016-01-11,8.07,8.22,7.8339,8.01,403283,0
2016-01-12,8.09,8.4799,8.0508,8.34,241026,0
2016-01-13,8.42,8.55,7.75,7.8,274240,0
2016-01-14,7.8,7.82,7.33,7.52,509652,0
2016-01-15,7.26,7.53,7.02,7.38,488851,0
2016-01-19,7.43,7.48,6.96,7.12,459900,0
2016-01-20,7.01,7.37,6.86,7.2,475718,0
2016-01-21,7.2,7.47,7.14,7.25,322279,0
2016-01-22,7.38,7.89,7.31,7.56,283043,0
2016-01-25,7.55,7.66,7.27,7.37,211247,0
2016-01-26,7.38,7.59,7.1627,7.56,243716,0
2016-01-27,7.55,7.74,7.48,7.65,350940,0
2016-01-28,7.69,8.07,7.63,8.04,477114,0
2016-01-29,8.07,8.34,8.07,8.33,436805,0
2016-02-01,8.29,8.45,8.06,8.41,300397,0
2016-02-02,8.35,8.42,8.17,8.29,414941,0
2016-02-03,8.29,8.43,8.08,8.24,350696,0
2016-02-04,8.23,8.73,8.17,8.71,253196,0
2016-02-05,8.68,8.68,7.04,7.06,1016622,0
2016-02-08,6.88,6.9064,6.515,6.66,359926,0
2016-02-09,6.53,7.05,6.53,6.9,492870,0
2016-02-10,6.87,6.9,6.22,6.41,651813,0
2016-02-11,6.32,6.53,6.26,6.3,253028,0
2016-02-12,6.39,6.51,6.14,6.2,195315,0
2016-02-16,6.26,6.54,6.2,6.41,357765,0
2016-02-17,6.5,7.15,6.5,7.07,479857,0
2016-02-18,7.11,7.13,6.91,7,172642,0
2016-02-19,7,7.39,6.96,7.35,200392,0
2016-02-22,7.51,7.665,7.43,7.6,238896,0
2016-02-23,7.57,7.65,7.01,7.35,314522,0
2016-02-24,7.66,8.14,7.49,7.88,941932,0
2016-02-25,8.03,8.03,7.46,7.88,352855,0
2016-02-26,7.9,8,7.405,7.66,317862,0
2016-02-29,7.61,8.24,7.57,8.05,430755,0
2016-03-01,8.08,8.29,8.02,8.27,174792,0
2016-03-02,8.22,8.36,8.09,8.32,160715,0
2016-03-03,8.3,8.34,8.02,8.19,160211,0
2016-03-04,8.15,8.27,8.03,8.17,218890,0
2016-03-07,8.14,8.33,7.91,8.24,184805,0
2016-03-08,8.15,8.29,7.9772,8.2,133132,0
2016-03-09,8.17,8.26,8.01,8.13,177600,0
2016-03-10,8.13,8.18,7.691,7.78,196490,0
2016-03-11,7.8,7.8,7.44,7.77,394736,0
2016-03-14,7.72,8.09,7.72,7.98,268115,0
2016-03-15,7.97,7.97,7.5,7.8,257767,0
2016-03-16,7.77,7.88,7.59,7.84,104372,0
2016-03-17,7.85,7.9,7.69,7.73,215678,0
2016-03-18,7.77,7.93,7.73,7.8,390980,0
2016-03-21,7.75,8.42,7.75,8.34,706813,0
2016-03-22,8.32,8.73,8.11,8.59,513572,0
2016-03-23,8.59,8.95,8.38,8.62,442912,0
2016-03-24,8.61,9.08,8.4,8.99,509401,0
2016-03-28,9.06,9.5,8.82,9.34,728334,0
2016-03-29,9.37,9.84,9.17,9.55,1700141,0
2016-03-30,9.64,9.66,8.89,9.09,437978,0
2016-03-31,9.06,9.09,8.8201,8.89,324859,0
2016-04-01,8.86,9.05,8.8,9,192189,0
2016-04-04,9.04,9.05,8.69,8.79,236439,0
2016-04-05,8.72,8.72,8.39,8.45,353993,0
2016-04-06,8.49,8.8799,8.49,8.69,487818,0
2016-04-07,8.7,8.75,8.29,8.46,286388,0
2016-04-08,8.57,8.6,8.23,8.39,368492,0
2016-04-11,8.4,8.58,8.3,8.47,222281,0
2016-04-12,8.48,8.54,8.32,8.4,230419,0
2016-04-13,8.43,8.57,8.36,8.57,108144,0
2016-04-14,8.68,9.33,8.61,8.93,512580,0
2016-04-15,8.9,8.92,8.47,8.67,231785,0
2016-04-18,8.65,9.18,8.61,9.14,202123,0
2016-04-19,9.2,9.2499,8.98,9.03,132466,0
2016-04-20,9.01,9.13,8.97,9.13,187586,0
2016-04-21,9.11,9.17,9.01,9.13,361257,0
2016-04-22,9.11,9.11,8.71,9,170132,0
2016-04-25,8.96,9.06,8.81,9.03,209180,0
2016-04-26,9.03,9.1299,8.825,9.09,184292,0
2016-04-27,9.1,9.17,8.8111,9.05,130135,0
2016-04-28,9.04,9.47,9,9.15,233730,0
2016-04-29,9.14,9.31,8.85,9.25,302579,0
2016-05-02,9.31,9.7,9.1,9.7,309685,0
2016-05-03,9.64,9.73,9.45,9.59,305603,0
2016-05-04,9.5,9.68,9.36,9.53,247758,0
2016-05-05,9.53,9.7699,9.3838,9.6,235603,0
2016-05-06,9.59,9.6,9.14,9.48,320683,0
2016-05-09,9.48,9.99,9.4115,9.85,437839,0
2016-05-10,9.9,9.97,9.61,9.9,301853,0
2016-05-11,9.9,10.899,9.74,10.19,788470,0
2016-05-12,10.13,10.17,8.87,9.24,697601,0
2016-05-13,9.1,9.45,8.9036,9.1,425294,0
2016-05-16,8.98,9.16,8.63,8.94,742385,0
2016-05-17,8.93,9.1,8.49,8.62,439934,0
2016-05-18,8.85,10,8.7,10,1779443,0
2016-05-19,9.96,10,9.54,9.67,464689,0
2016-05-20,9.71,9.9,9.64,9.79,247826,0
2016-05-23,9.79,9.8899,9.52,9.72,367706,0
2016-05-24,9.7,9.83,9.6,9.77,301666,0
2016-05-25,9.78,9.98,9.59,9.9,368561,0
2016-05-26,9.91,10.34,9.86,10.3,352337,0
2016-05-27,10.26,10.49,10.215,10.26,230478,0
2016-05-31,10.24,10.28,10.04,10.19,468527,0
2016-06-01,10.17,10.99,10.075,10.92,810088,0
2016-06-02,10.81,11.23,10.75,11.23,543897,0
2016-06-03,11.16,11.75,11,11.52,465636,0
2016-06-06,11.55,12,11.39,11.8,584928,0
2016-06-07,11.8,11.91,11.63,11.88,458749,0
2016-06-08,11.91,12.11,11.87,12,474765,0
2016-06-09,12.09,12.75,12.01,12.52,713872,0
2016-06-10,12.39,12.48,12.11,12.26,402735,0
2016-06-13,12.08,12.75,12.0601,12.58,497997,0
2016-06-14,12.44,12.96,12.44,12.93,521522,0
2016-06-15,12.7,12.7,10.74,12.22,2926663,0
2016-06-16,12.11,12.1983,11.731,11.92,434748,0
2016-06-17,11.87,11.9,11.26,11.83,1288330,0
2016-06-20,11.94,12,11.47,11.55,451800,0
2016-06-21,11.54,11.66,11.35,11.53,510179,0
2016-06-22,11.59,11.65,11.32,11.4,482239,0
2016-06-23,11.5,11.88,11.3456,11.88,530654,0
2016-06-24,11.26,11.67,11.1,11.58,1517470,0
2016-06-27,11.51,11.77,10.75,11.2,925372,0
2016-06-28,11.38,11.58,11.17,11.51,465335,0
2016-06-29,11.54,11.82,11.23,11.62,342377,0
2016-06-30,11.7,11.97,11.48,11.9,900506,0
2016-07-01,11.9,11.97,11.745,11.87,588684,0
2016-07-05,11.76,11.86,11.6,11.78,387620,0
2016-07-06,11.77,11.92,11.67,11.84,323482,0
2016-07-07,11.8,12.2,11.6321,11.86,625843,0
2016-07-08,12,12.13,11.9,12,604581,0
2016-07-11,12.1,12.12,11.89,12.11,580421,0
2016-07-12,11.88,12.42,11.87,12.33,1125225,0
2016-07-13,12.4,12.5,12.2,12.27,435382,0
2016-07-14,12.41,12.41,12.12,12.13,197387,0
2016-07-15,12.23,12.35,11.99,12.1,241737,0
2016-07-18,12.04,12.17,12.02,12.12,151525,0
2016-07-19,12.14,12.28,12.09,12.12,131814,0
2016-07-20,12.21,12.27,12.0901,12.18,141466,0
2016-07-21,12.21,12.365,12,12.08,181105,0
2016-07-22,12.08,12.28,11.9,12.07,281358,0
2016-07-25,12.11,12.41,12.07,12.32,354746,0
2016-07-26,12.39,12.61,12.31,12.52,342945,0
2016-07-27,12.65,12.87,12.4,12.55,237037,0
2016-07-28,12.61,12.69,12.31,12.48,268614,0
2016-07-29,12.54,12.7,12.38,12.61,427455,0
2016-08-01,12.59,12.79,12.49,12.59,314676,0
2016-08-02,12.59,12.795,12.49,12.65,471323,0
2016-08-03,12.62,12.65,12.27,12.44,475928,0
2016-08-04,13,13.5,12.61,12.8,1505825,0
2016-08-05,12.95,13.88,12.89,13.83,1167864,0
2016-08-08,13.8,13.96,13.56,13.6,513278,0
2016-08-09,13.6,13.78,13.49,13.56,444099,0
2016-08-10,13.56,13.65,13.26,13.36,260476,0
2016-08-11,13.46,13.46,13.11,13.36,405175,0
2016-08-12,13.36,13.495,13.23,13.31,180117,0
2016-08-15,13.28,13.82,13.23,13.79,412988,0
2016-08-16,13.75,13.91,13.46,13.6,379246,0
2016-08-17,13.66,13.72,13.45,13.61,244447,0
2016-08-18,13.65,13.755,13.471,13.67,337799,0
2016-08-19,13.67,14.11,13.53,14.09,508040,0
2016-08-22,14.09,14.4,13.89,14.2,673673,0
2016-08-23,14.35,14.9,14.2082,14.82,884383,0
2016-08-24,14.85,15,14.645,14.73,600844,0
2016-08-25,14.62,14.75,14.29,14.65,373436,0
2016-08-26,14.76,14.96,14.561,14.9,411512,0
2016-08-29,14.99,14.995,14.68,14.69,404692,0
2016-08-30,14.79,14.84,14.34,14.5,533707,0
2016-08-31,14.58,15.1,14.31,14.99,1097849,0
2016-09-01,14.94,15.57,14.8801,15.57,685223,0
2016-09-02,15.56,15.9,15.36,15.87,513307,0
2016-09-06,16.06,16.23,15.475,15.5,891328,0
2016-09-07,15.43,15.6,15.12,15.415,347000,0
2016-09-08,15.32,15.38,14.73,14.93,358262,0
2016-09-09,14.8,14.8739,14.06,14.16,670437,0
2016-09-12,14.03,14.58,13.91,14.55,426616,0
2016-09-13,14.36,14.55,14.07,14.2,312330,0
2016-09-14,14.25,14.63,14.016,14.33,237742,0
2016-09-15,14.34,14.67,14.11,14.5,222355,0
2016-09-16,14.45,14.63,14.3514,14.54,749232,0
2016-09-19,14.56,14.72,14.25,14.37,170150,0
2016-09-20,13.37,14.42,13.06,14.16,1104851,0
2016-09-21,14.14,14.49,14.1,14.46,362254,0
2016-09-22,14.55,14.75,14.54,14.72,217282,0
2016-09-23,14.66,14.85,14.54,14.7,360199,0
2016-09-26,14.73,15.05,14.62,14.84,444763,0
2016-09-27,14.76,15.14,14.6605,15.14,472905,0
2016-09-28,15.15,15.79,15.1,15.46,504893,0
2016-09-29,15.45,15.6,15.28,15.44,306497,0
2016-09-30,15.44,15.875,15.43,15.68,345925,0
2016-10-03,15.76,15.89,15.51,15.87,326884,0
2016-10-04,15.86,16.4,15.8,15.94,538556,0
2016-10-05,16.01,16.049,15.34,15.38,226228,0
2016-10-06,15.2,15.39,15.01,15.27,404071,0
2016-10-07,15.22,15.27,14.82,15,166286,0
2016-10-10,15.05,15.6099,15.05,15.32,287698,0
2016-10-11,15.33,15.33,15.01,15.15,245844,0
2016-10-12,15.21,15.32,14.7,14.715,237909,0
2016-10-13,14.52,14.56,13.96,14.3,580715,0
2016-10-14,14.3,14.3254,14.03,14.13,346541,0
2016-10-17,14.11,14.26,14.04,14.09,234655,0
2016-10-18,14.27,14.298,14,14.02,177921,0
2016-10-19,14.01,14.2,13.93,14.01,148608,0
2016-10-20,14.02,14.26,13.83,14.25,206035,0
2016-10-21,14.13,14.25,14,14.15,236501,0
2016-10-24,14.3,14.98,14.17,14.82,319447,0
2016-10-25,14.76,14.94,14.1,14.38,330245,0
2016-10-26,14.37,14.37,13.94,14,228986,0
2016-10-27,14,14.18,13.81,13.93,249162,0
2016-10-28,13.93,14.09,13.81,13.83,311422,0
2016-10-31,13.9,14.4,13.84,14.32,405989,0
2016-11-01,14.35,14.74,14.06,14.24,479126,0
2016-11-02,15.6,15.6,13.85,13.91,686174,0
2016-11-03,13.9,13.9,12.95,13.26,628210,0
2016-11-04,13.33,13.74,13.08,13.7,430694,0
2016-11-07,13.89,14.16,13.72,14.12,231692,0
2016-11-08,14.07,14.33,13.9547,13.97,222019,0
2016-11-09,13.76,14,13.5,13.79,598462,0
2016-11-10,13.92,13.92,13.2,13.63,319259,0
2016-11-11,13.71,14.65,13.5,14.59,360531,0
2016-11-14,14.67,14.7341,14.06,14.39,386455,0
2016-11-15,14.4,15.44,14.17,15.21,490641,0
2016-11-16,15.29,15.359,14.915,14.99,415011,0
2016-11-17,14.91,15.31,14.4701,15.09,439318,0
2016-11-18,15.12,16,15,15.35,2681790,0
2016-11-21,15.47,15.55,15.215,15.41,485805,0
2016-11-22,15.46,15.48,15.231,15.45,326199,0
2016-11-23,15.33,15.76,15.19,15.74,239508,0
2016-11-25,15.75,15.79,15.425,15.68,204950,0
2016-11-28,15.59,15.65,15.29,15.57,243221,0
2016-11-29,15.53,16.088,15.5,15.87,556146,0
2016-11-30,15.91,15.999,15.6702,15.83,496540,0
2016-12-01,15.85,16.14,14.62,15.005,1485988,0
2016-12-02,14.95,14.98,13.94,14.07,539254,0
2016-12-05,14.15,14.4,13.85,13.96,537653,0
2016-12-06,14.05,14.1,13.6,13.69,469738,0
2016-12-07,13.63,13.92,13.6,13.64,479265,0
2016-12-08,13.68,13.86,13.47,13.66,349908,0
2016-12-09,13.66,13.83,12.81,12.95,772909,0
2016-12-12,12.93,13.02,12.58,12.87,769979,0
2016-12-13,12.88,13.64,12.88,13.5,811664,0
2016-12-14,13.42,13.74,13.41,13.46,474051,0
2016-12-15,13.54,14.01,13.3,13.81,735928,0
2016-12-16,13.89,13.89,13.56,13.77,462601,0
2016-12-19,13.89,14.035,13.52,13.94,355767,0
2016-12-20,14.04,14.27,13.79,14.22,379628,0
2016-12-21,14.22,14.31,13.91,13.95,377149,0
2016-12-22,13.98,14.02,13.75,13.93,359997,0
2016-12-23,13.88,14.215,13.65,14.17,241291,0
2016-12-27,14.1,14.52,14.04,14.4,371169,0
2016-12-28,14.39,14.64,14,14.03,163780,0
2016-12-29,14.05,14.32,13.95,14.22,237062,0
2016-12-30,14.22,14.43,14.1,14.19,575539,0
2017-01-03,14.33,14.53,14,14.19,404678,0
2017-01-04,14.19,14.31,14.13,14.2,247835,0
2017-01-05,14.18,14.38,14.08,14.34,292344,0
2017-01-06,14.42,14.84,14.21,14.78,279406,0
2017-01-09,14.79,15.79,14.6807,15.64,652424,0
2017-01-10,15.56,16.38,15.56,16.2,531573,0
2017-01-11,16.16,16.64,16.03,16.5,566066,0
2017-01-12,16.4,16.49,15.66,15.91,471872,0
2017-01-13,16.13,16.9,16.075,16.83,772560,0
2017-01-17,16.82,16.82,15.86,16.22,568130,0
2017-01-18,16.3,16.6,16.02,16.42,834235,0
2017-01-19,16.39,16.71,16.27,16.29,300368,0
2017-01-20,16.33,16.55,16.2134,16.39,274449,0
2017-01-23,16.36,16.72,16.28,16.31,232462,0
2017-01-24,16.33,16.48,16.04,16.18,205455,0
2017-01-25,16.35,16.63,15.9831,16.13,275919,0
2017-01-26,16.15,16.15,15.89,15.94,197612,0
2017-01-27,15.95,16.22,15.705,16.13,272424,0
2017-01-30,16.02,16.02,15.51,15.64,228607,0
2017-01-31,15.56,15.78,15.37,15.46,304689,0
2017-02-01,15.6,15.8901,15.31,15.56,301505,0
2017-02-02,15.44,15.77,15.27,15.76,298856,0
2017-02-03,15.89,16.13,15.755,16.11,179619,0
2017-02-06,16.01,16.08,15.78,16.01,255049,0
2017-02-07,16.03,16.212,15.995,16.11,166377,0
2017-02-08,16,16.06,15.43,15.6,336325,0
2017-02-09,15.69,16.13,15.69,16.01,152150,0
2017-02-10,16.09,16.255,15.98,16.24,440737,0
2017-02-13,16.3,16.49,16,16.31,367394,0
2017-02-14,16.33,16.47,16.16,16.33,174409,0
2017-02-15,16.28,16.92,16.21,16.8,725375,0
2017-02-16,16.87,16.98,16.58,16.86,975798,0
2017-02-17,17.05,17.2,16,16.58,526928,0
2017-02-21,16.48,16.7705,16.2,16.48,225823,0
2017-02-22,16.33,16.68,16.27,16.55,280888,0
2017-02-23,16.49,16.59,16.08,16.25,218077,0
2017-02-24,15.98,16.49,15.77,16.36,193124,0
2017-02-27,16.38,16.55,16.1847,16.38,322439,0
2017-02-28,16.36,16.67,15.85,15.91,1021840,0
2017-03-01,16.04,16.47,15.93,16.36,759446,0
2017-03-02,16.42,16.48,16.23,16.3,787531,0
2017-03-03,16.33,16.45,15.99,16.41,347215,0
2017-03-06,16.23,16.53,16.16,16.38,805676,0
2017-03-07,16.28,16.73,15.8,16.5,1589093,0
2017-03-08,16.58,16.59,16.23,16.37,413952,0
2017-03-09,16.42,16.54,15.9,16.43,390746,0
2017-03-10,16.51,16.56,16.19,16.33,219475,0
2017-03-13,16.39,16.55,16.28,16.32,318363,0
2017-03-14,16.22,16.485,16.1,16.42,352523,0
2017-03-15,16.49,16.64,16.28,16.41,642998,0
2017-03-16,16.46,16.9,16.46,16.83,505524,0
2017-03-17,17.3,18.19,17.3,18.02,1839953,0
2017-03-20,18.15,18.49,17.88,18.39,490768,0
2017-03-21,18.65,18.82,18.06,18.43,596165,0
2017-03-22,18.4,18.5349,17.4,17.89,380261,0
2017-03-23,17.8,18.33,17.66,18.1,482116,0
2017-03-24,18.2,18.565,17.92,18.52,344014,0
2017-03-27,18.31,18.79,18.19,18.65,495724,0
2017-03-28,18.58,18.93,18.22,18.43,474316,0
2017-03-29,18.4,18.56,17.46,17.51,864269,0
2017-03-30,17.25,17.29,15.91,16.16,2065970,0
2017-03-31,16.23,16.89,16.21,16.46,857555,0
2017-04-03,16.51,17.22,16.51,16.83,440063,0
2017-04-04,16.83,17.23,16.605,16.78,274546,0
2017-04-05,16.87,17.22,16.87,17.01,461793,0
2017-04-06,17.05,17.39,16.65,17.38,400533,0
2017-04-07,17.29,17.43,16.97,17.14,646441,0
2017-04-10,17.21,17.21,16.87,16.9,177514,0
2017-04-11,16.58,16.87,16.41,16.59,393242,0
2017-04-12,16.51,16.58,16.3,16.43,309670,0
2017-04-13,16.43,16.7,16.37,16.46,256901,0
2017-04-17,16.56,16.66,16.455,16.6,140906,0
2017-04-18,16.59,16.87,16.485,16.84,407720,0
2017-04-19,16.97,17.39,16.97,17.33,337286,0
2017-04-20,17.33,17.58,17.26,17.53,187002,0
2017-04-21,17.54,17.76,17.3,17.63,459553,0
2017-04-24,17.87,18.1,17.75,18.08,386639,0
2017-04-25,18.23,18.42,18.09,18.32,351765,0
2017-04-26,18.26,18.32,17.85,17.89,256714,0
2017-04-27,17.94,18.32,17.921,18.19,205851,0
2017-04-28,18.16,18.38,18.02,18.245,222235,0
2017-05-01,18.32,18.83,18.25,18.76,290111,0
2017-05-02,18.74,19.07,18.55,18.99,247616,0
2017-05-03,18.89,18.89,17.95,18,740329,0
2017-05-04,20,21.37,19.11,20.95,1769583,0
2017-05-05,21.05,21.13,20.46,20.57,431212,0
2017-05-08,20.53,20.71,20.39,20.53,525179,0
2017-05-09,20.5,20.63,20.36,20.51,451080,0
2017-05-10,20.56,21.07,20.29,20.99,592222,0
2017-05-11,20.88,22.2,20.88,22.04,1090636,0
2017-05-12,22.04,22.22,21.72,21.88,337452,0
2017-05-15,21.99,22.06,21.69,21.8,325853,0
2017-05-16,21.9,22.07,21.67,21.84,391789,0
2017-05-17,21.64,21.68,20.85,20.86,332632,0
2017-05-18,20.76,21.47,20.47,21.24,219402,0
2017-05-19,21.23,21.8,21.2028,21.58,344330,0
2017-05-22,21.6,21.85,21.37,21.85,273645,0
2017-05-23,21.86,21.99,21.2636,21.38,289119,0
2017-05-24,21.41,21.58,21.13,21.55,300226,0
2017-05-25,21.68,21.91,21.6,21.84,292005,0
2017-05-26,21.76,21.86,21.03,21.78,191846,0
2017-05-30,21.64,22.3911,21.64,22.23,318123,0
2017-05-31,22.24,22.6,22.15,22.47,462220,0
2017-06-01,22.6,23.63,22.55,23.52,790026,0
2017-06-02,23.66,24.69,23.6,24.31,759723,0
2017-06-05,24.48,24.8,23.75,24.31,654587,0
2017-06-06,24.3,24.5,24.03,24.23,679338,0
2017-06-07,24.25,24.3,23.75,24.14,451591,0
2017-06-08,24.25,24.37,23.85,24.35,648968,0
2017-06-09,24.5,24.75,21.12,21.57,1428012,0
2017-06-12,21.67,21.7247,19.86,21.09,1134978,0
2017-06-13,21.34,22.12,20.76,21.1,651350,0
2017-06-14,21.1,21.88,20.97,21.76,709178,0
2017-06-15,21.65,22.21,21.37,22.13,441049,0
2017-06-16,22.06,23.12,22.06,23.1,1415402,0
2017-06-19,23.36,23.45,22.745,23.07,618567,0
2017-06-20,23,23.14,22.305,22.41,293692,0
2017-06-21,22.45,22.87,22.27,22.29,327482,0
2017-06-22,22.31,22.96,22.04,22.73,478255,0
2017-06-23,22.69,23.15,22.43,23.09,2718088,0
2017-06-26,23.13,23.4555,22.59,22.61,701377,0
2017-06-27,22.49,22.52,21.87,21.97,270845,0
2017-06-28,22.02,22.44,21.7,22.33,325760,0
2017-06-29,22.16,22.27,21.05,21.14,564520,0
2017-06-30,21.13,21.69,21.1,21.52,436309,0
2017-07-03,21.65,21.82,21.06,21.22,237523,0
2017-07-05,21.32,21.77,21.02,21.57,335942,0
2017-07-06,21.33,21.48,21.061,21.22,223931,0
2017-07-07,21.25,21.9,21.25,21.65,308922,0
2017-07-10,21.63,21.96,21.47,21.68,395789,0
2017-07-11,21.63,21.99,21.405,21.61,306493,0
2017-07-12,21.96,22.92,21.8601,22.51,516134,0
2017-07-13,22.52,22.52,21.39,21.84,344006,0
2017-07-14,21.92,22.19,21.49,21.82,290622,0
2017-07-17,21.89,22.12,21.74,21.97,320774,0
2017-07-18,21.97,22.21,21.75,22.05,292503,0
2017-07-19,22.18,22.66,21.98,22.51,430254,0
2017-07-20,22.55,22.55,21.96,22.43,230607,0
2017-07-21,22.65,22.65,22.23,22.46,316814,0
2017-07-24,22.47,22.54,22.05,22.45,276166,0
2017-07-25,22.33,22.51,22.0979,22.34,308302,0
2017-07-26,22.46,22.78,22.31,22.64,215069,0
2017-07-27,22.76,23.47,21.55,22.05,635452,0
2017-07-28,22,22.62,21.58,22.23,385335,0
2017-07-31,22.24,22.29,21.96,22.06,318344,0
2017-08-01,22.25,22.69,21.9,22.2,482523,0
2017-08-02,22.29,22.395,21.37,21.39,428882,0
2017-08-03,21.23,21.51,20.56,21.38,835114,0
2017-08-04,21.9499,22.25,20.71,21.12,889630,0
2017-08-07,21.25,21.28,20.74,21.16,639373,0
2017-08-08,21.16,21.27,20.69,20.97,513364,0
2017-08-09,20.72,21.93,20.58,21.89,659177,0
2017-08-10,21.7,21.76,20.28,20.5,548267,0
2017-08-11,20.51,21.03,20.51,20.84,432986,0
2017-08-14,21.06,21.41,20.94,21.15,270779,0
2017-08-15,21.18,21.81,20.87,20.97,458720,0
2017-08-16,20.96,21,20.58,20.6,228601,0
2017-08-17,20.52,20.76,19.91,19.93,285215,0
2017-08-18,19.86,20.52,19.53,20.42,538049,0
2017-08-21,20.47,20.55,20.27,20.38,346998,0
2017-08-22,20.5,21.54,20.45,21.21,624209,0
2017-08-23,20.96,21.84,20.96,21.78,793874,0
2017-08-24,21.78,22.19,20.99,21,418825,0
2017-08-25,21.16,21.18,20.67,20.76,447445,0
2017-08-28,20.86,20.92,20.42,20.75,752231,0
2017-08-29,20.64,21.17,20.59,20.98,378484,0
2017-08-30,21.06,21.69,21.05,21.6,296591,0
2017-08-31,21.6,21.74,21.35,21.5,394194,0
2017-09-01,21.5,21.52,20.81,21.14,471928,0
2017-09-05,21.11,21.53,20.91,21.45,382030,0
2017-09-06,21.5,21.56,20.87,21.24,341099,0
2017-09-07,21.2,21.75,21.04,21.7,676819,0
2017-09-08,21.69,22.01,21.47,21.53,597703,0
2017-09-11,21.78,22,21.6,21.91,325903,0
2017-09-12,22,22.12,21.52,21.7,290287,0
2017-09-13,21.72,22.03,21.58,21.81,478506,0
2017-09-14,21.66,22.61,21.6,22.54,558982,0
2017-09-15,22.5,22.5,21.87,22.14,1021231,0
2017-09-18,22.25,22.3,21.8,21.86,350011,0
2017-09-19,22.03,22.4,21.69,22.17,393319,0
2017-09-20,22.12,22.36,21.88,22.03,1021328,0
2017-09-21,22.07,22.55,21.75,22.01,645358,0
2017-09-22,21.91,22.42,21.91,22.41,328998,0
2017-09-25,22.26,22.26,21.77,22.01,555332,0
2017-09-26,22.13,22.16,21.2,21.49,560461,0
2017-09-27,21.57,23.1,21.57,23.05,492020,0
2017-09-28,22.95,23.52,22.78,23.4,371861,0
2017-09-29,23.49,23.93,23.33,23.9,511780,0
2017-10-02,24,24.78,23.9762,24.72,464982,0
2017-10-03,24.7,25.16,24.535,25.11,598036,0
2017-10-04,25.13,25.32,24.77,25.28,375848,0
2017-10-05,25.43,25.671,25.01,25.27,471370,0
2017-10-06,25.04,25.72,24.95,25.54,355737,0
2017-10-09,25.54,25.995,25.45,25.54,286340,0
2017-10-10,25.72,25.74,25.35,25.43,328873,0
2017-10-11,25.51,25.61,25.28,25.3,299211,0
2017-10-12,25.33,25.5,25.1,25.12,246739,0
2017-10-13,25.3,25.45,24.98,25.05,215084,0
2017-10-16,25.19,25.2,24.45,24.54,397357,0
2017-10-17,24.42,24.7,23.92,24.44,223580,0
2017-10-18,24.36,24.93,24.29,24.85,255908,0
2017-10-19,24.66,25.02,24.35,24.9,321805,0
2017-10-20,25.16,25.25,24.75,24.78,148408,0
2017-10-23,24.76,25.125,24.41,24.59,275784,0
2017-10-24,24.81,24.81,24.34,24.53,155197,0
2017-10-25,24.46,24.79,23.96,24.26,205054,0
2017-10-26,24.47,24.5,24.06,24.39,221734,0
2017-10-27,24.74,24.9,24.39,24.86,304599,0
2017-10-30,24.8,24.91,24.59,24.76,204706,0
2017-10-31,24.75,25.55,24.58,25.23,312704,0
2017-11-01,25.49,25.51,24.52,24.89,175496,0
2017-11-02,24.88,25.38,24.69,25.12,151753,0
2017-11-03,25.21,25.335,24.69,25.22,398771,0
2017-11-06,25.31,25.6,25.13,25.57,177986,0
2017-11-07,25.41,25.61,25.12,25.54,229007,0
2017-11-08,25.56,25.61,25.13,25.47,380931,0
2017-11-09,26.5,27.81,25.01,25.82,1104252,0
2017-11-10,25.81,26.18,25.31,25.32,214419,0
