Date,Open,High,Low,Close,Volume,OpenInt
2014-01-24,12.5,12.75,12.4,12.5,119738,0
2014-01-27,10.28,12.38,10.1,11.5,158737,0
2014-01-28,11.74,12.38,11.74,12.05,175444,0
2014-01-29,11.47,12.369,11.47,12,72063,0
2014-01-30,12.29,12.4,11.53,11.83,39511,0
2014-01-31,11.88,12.35,11.88,12.35,35478,0
2014-02-03,12.25,12.49,11.891,12.08,119053,0
2014-02-04,12.02,12.2,11.9,12.1,34774,0
2014-02-05,11.99,11.99,11.388,11.51,13998,0
2014-02-06,11.49,11.68,11.3,11.55,24339,0
2014-02-07,11.61,11.82,11.3,11.51,27848,0
2014-02-10,11.39,12,11.33,11.59,26429,0
2014-02-11,11.43,11.49,11.1,11.33,18282,0
2014-02-12,11.8,11.8,11.01,11.1,31594,0
2014-02-13,11.1,11.347,10.9,11.22,46000,0
2014-02-14,11.35,12.2,10.7,11.85,82258,0
2014-02-18,12.06,13,11.5,12.91,127590,0
2014-02-19,12.5,13.25,12.5,13.25,77444,0
2014-02-20,13.29,13.73,12.4,13.65,67137,0
2014-02-21,13.69,13.74,13.3,13.58,30892,0
2014-02-24,13.74,14.1,13.4,13.85,75230,0
2014-02-25,13.85,14.159,13.5,13.99,224022,0
2014-02-26,14.05,14.19,13.56,13.93,37840,0
2014-02-27,13.95,14.413,13.9,14.36,176626,0
2014-02-28,13.98,14.35,13.75,14.03,79849,0
2014-03-03,13.86,14.35,13.55,14.17,124688,0
2014-03-04,14.26,14.89,14.26,14.58,169550,0
2014-03-05,14.83,14.83,14.16,14.48,69174,0
2014-03-06,14.75,14.75,13.884,13.96,69033,0
2014-03-07,13.68,14.5,13.55,14.43,58269,0
2014-03-10,14.3,14.5,13.88,14.47,101842,0
2014-03-11,14.48,14.9,14.105,14.6,91901,0
2014-03-12,14.48,14.6,14.24,14.37,110955,0
2014-03-13,14.53,14.74,14.47,14.67,128414,0
2014-03-14,14.67,14.99,14.57,14.9,83812,0
2014-03-17,14.89,15.45,14.67,15.02,268678,0
2014-03-18,15.24,15.53,14.66,15.18,130952,0
2014-03-19,15.15,15.8,15.11,15.65,89452,0
2014-03-20,15.75,15.819,15.3,15.5,98340,0
2014-03-21,15.5,15.65,14.25,14.75,335664,0
2014-03-24,14.84,14.84,13.74,14.26,108323,0
2014-03-25,14.09,14.18,13.4,13.56,213098,0
2014-03-26,13.57,14,13.13,13.68,132200,0
2014-03-27,13.65,14.45,13.5,14.12,96671,0
2014-03-28,14.18,14.55,13.22,13.67,64532,0
2014-03-31,13.42,14.14,13.36,13.91,46814,0
2014-04-01,13.74,15.18,13.72,14.95,135910,0
2014-04-02,15,15.5,14.48,15.01,141653,0
2014-04-03,14.95,15.25,14.06,14.64,80727,0
2014-04-04,14.5,14.99,13.76,13.99,79038,0
2014-04-07,13.77,14.362,13.36,13.53,146443,0
2014-04-08,13.51,13.7,12.3,12.47,151051,0
2014-04-09,12.51,12.95,12.153,12.92,79473,0
2014-04-10,12.92,12.92,11.92,12.19,141069,0
2014-04-11,11.923,12.447,11.22,11.54,213945,0
2014-04-14,11.56,12.07,11.285,11.64,198060,0
2014-04-15,11.69,11.81,10.78,11.34,113423,0
2014-04-16,11.7,11.7,11.01,11.23,84597,0
2014-04-17,11.3,11.96,11.25,11.68,47323,0
2014-04-21,11.56,12.62,11.35,11.9,40965,0
2014-04-22,12,12.36,11.8,12.24,29585,0
2014-04-23,12.47,12.47,12.01,12.09,34898,0
2014-04-24,12.1,12.49,11.72,12.27,57149,0
2014-04-25,12.13,13,11.85,11.91,31948,0
2014-04-28,12.04,12.55,11.18,12.13,53340,0
2014-04-29,12.26,12.33,11.66,11.91,60734,0
2014-04-30,11.82,12.48,11.61,12.05,34749,0
2014-05-01,11.98,12.68,11.89,12.49,41332,0
2014-05-02,12.68,12.94,12.3,12.75,62095,0
2014-05-05,12.36,12.92,12.31,12.62,35673,0
2014-05-06,12.64,12.98,12.4,12.65,98685,0
2014-05-07,12.8,12.9,11.76,12.45,107628,0
2014-05-08,12.99,12.99,11.64,11.99,115068,0
2014-05-09,11.5,11.87,11.04,11.31,116819,0
2014-05-12,11.29,11.73,11.21,11.54,59187,0
2014-05-13,11.39,11.6,10.61,11.44,75274,0
2014-05-14,11.36,11.59,11.04,11.36,52234,0
2014-05-15,11.35,11.46,10.66,10.95,88884,0
2014-05-16,10.92,12.38,10.745,11.74,91775,0
2014-05-19,11.67,11.85,10.8,10.97,135262,0
2014-05-20,11.13,11.79,10.82,11.22,113731,0
2014-05-21,11.31,11.71,11.1,11.17,39754,0
2014-05-22,11.16,11.51,10.89,11.43,64839,0
2014-05-23,11.4,11.69,11.07,11.15,41890,0
2014-05-27,11.14,11.85,11.105,11.76,90664,0
2014-05-28,11.84,11.99,11.44,11.73,93093,0
2014-05-29,11.74,11.99,11.39,11.88,69683,0
2014-05-30,11.88,12.38,11.53,11.94,69526,0
2014-06-02,11.84,12.1,11,11.76,110244,0
2014-06-03,11.67,11.91,11.34,11.84,76341,0
2014-06-04,11.77,11.99,11.11,11.16,69985,0
2014-06-05,11.27,11.28,10.02,10.8,211436,0
2014-06-06,10.8,11.33,10.47,10.61,120174,0
2014-06-09,10.35,11.01,10.2,10.59,117426,0
2014-06-10,10.55,11,10.26,10.52,119600,0
2014-06-11,10.45,10.82,10.28,10.45,62820,0
2014-06-12,10.46,10.8,10.26,10.66,106695,0
2014-06-13,10.69,10.98,10.69,10.89,58611,0
2014-06-16,10.98,11.39,10.83,11.32,90090,0
2014-06-17,11.43,11.72,11.29,11.48,56072,0
2014-06-18,11.63,11.82,11.13,11.78,140306,0
2014-06-19,11.76,12.1,11.67,12.05,111047,0
2014-06-20,12.14,13.05,12.14,12.95,310836,0
2014-06-23,12.89,13.73,12.68,13.01,221337,0
2014-06-24,12.76,13.44,12.59,12.77,168795,0
2014-06-25,11.75,11.79,11.3,11.64,1521501,0
2014-06-26,11.68,11.94,11.65,11.88,229335,0
2014-06-27,11.95,12.664,11.76,11.92,2583792,0
2014-06-30,12.06,12.63,12.04,12.32,286674,0
2014-07-01,12.33,12.7,12.09,12.38,163478,0
2014-07-02,12.36,12.7,12.17,12.46,133500,0
2014-07-03,12.51,12.61,11.91,12.07,113336,0
2014-07-07,12.03,12.53,11.16,11.26,239430,0
2014-07-08,11.17,11.2,10.295,10.35,310925,0
2014-07-09,10.38,10.54,10.03,10.27,135137,0
2014-07-10,10.15,10.33,9.66,10.28,292836,0
2014-07-11,10.31,10.46,9.97,10.05,229652,0
2014-07-14,10.31,10.57,9.95,10.25,233276,0
2014-07-15,10.25,10.42,9.7,9.77,184104,0
2014-07-16,9.85,9.85,9.31,9.34,167442,0
2014-07-17,9.35,9.35,8.7375,8.83,333929,0
2014-07-18,8.81,9.09,8.32,8.95,454024,0
2014-07-21,9.01,9.2199,8.75,9,123500,0
2014-07-22,9.04,9.49,8.93,9.33,101663,0
2014-07-23,9.35,9.45,9.15,9.21,96897,0
2014-07-24,9.27,9.3499,8.99,9.13,98905,0
2014-07-25,9.05,9.21,8.913,9.16,117109,0
2014-07-28,9.16,9.16,8.76,8.98,103835,0
2014-07-29,9.05,9.28,8.87,9.2,140172,0
2014-07-30,9.3,9.473,9.07,9.34,134026,0
2014-07-31,9.3,9.44,8.68,8.79,474168,0
2014-08-01,8.83,8.85,8.31,8.55,212499,0
2014-08-04,8.59,8.84,8.3,8.77,203023,0
2014-08-05,8.72,8.805,8.28,8.54,275866,0
2014-08-06,8.44,8.56,8.24,8.44,197698,0
2014-08-07,8.51,9.03,8.5,8.62,219569,0
2014-08-08,8.62,8.93,8.4,8.65,159725,0
2014-08-11,8.7,8.932,8.66,8.86,108035,0
2014-08-12,8.8,9.11,8.73,8.81,73603,0
2014-08-13,8.82,8.958,8.65,8.92,57514,0
2014-08-14,8.93,9,8.86,8.96,66867,0
2014-08-15,9,9.38,8.91,9.01,120357,0
2014-08-18,9.11,9.25,8.9,9.23,81464,0
2014-08-19,9.28,9.5,9.083,9.26,76109,0
2014-08-20,9.2,9.37,8.91,8.95,75764,0
2014-08-21,8.96,8.96,8.57,8.8,78106,0
2014-08-22,8.79,9.28,8.62,9.19,127736,0
2014-08-25,9.22,9.36,8.75,9.33,101625,0
2014-08-26,9.39,9.83,9.39,9.79,183583,0
2014-08-27,9.78,9.88,9.15,9.39,132464,0
2014-08-28,9.33,9.46,9.14,9.29,103393,0
2014-08-29,9.29,9.43,9.16,9.39,95425,0
2014-09-02,9.39,9.769,9.33,9.56,88061,0
2014-09-03,9.6,9.773,9.43,9.49,129199,0
2014-09-04,9.5,9.59,9.32,9.35,38831,0
2014-09-05,9.3,9.435,8.94,9.26,73566,0
2014-09-08,9.34,9.71,9.1,9.61,57200,0
2014-09-09,9.58,9.7,9.2,9.44,91323,0
2014-09-10,9.44,9.49,9.19,9.41,42872,0
2014-09-11,9.36,9.59,9.31,9.36,115915,0
2014-09-12,9.31,9.49,8.75,9.05,167128,0
2014-09-15,9.03,9.03,8.51,8.61,169757,0
2014-09-16,8.48,8.96,8.4,8.73,63282,0
2014-09-17,8.86,9.24,8.77,9.16,103222,0
2014-09-18,9.23,9.35,9,9.16,496631,0
2014-09-19,9.23,9.23,8.5,8.69,165613,0
2014-09-22,8.51,8.84,8.45,8.72,115334,0
2014-09-23,8.8,8.87,8.52,8.56,112780,0
2014-09-24,8.56,8.65,8.42,8.62,123337,0
2014-09-25,8.7,8.72,8.39,8.49,99973,0
2014-09-26,8.57,8.64,8.22,8.44,110793,0
2014-09-29,8.33,8.94,8.262,8.77,134019,0
2014-09-30,8.8,8.8787,8.26,8.33,146087,0
2014-10-01,8.32,8.487,8.02,8.07,109374,0
2014-10-02,8.1,8.36,7.71,8.25,191725,0
2014-10-03,8.31,8.31,7.95,8.07,205394,0
2014-10-06,8.1,8.1,7.608,7.69,103198,0
2014-10-07,7.69,7.76,7.35,7.49,153759,0
2014-10-08,7.48,7.7095,7.1466,7.52,141221,0
2014-10-09,7.55,7.55,6.828,7.255,241815,0
2014-10-10,7.18,7.33,6.988,7.07,146083,0
2014-10-13,7.05,7.36,6.51,7.2,167070,0
2014-10-14,7.34,7.34,6.898,7.255,179352,0
2014-10-15,7.185,7.3,6.858,7.19,284188,0
2014-10-16,7.06,7.58,7.02,7.44,186401,0
2014-10-17,7.57,7.63,7.16,7.18,87358,0
2014-10-20,7.12,7.5,7.115,7.36,206054,0
2014-10-21,7.34,7.44,7.2,7.26,77267,0
2014-10-22,7.26,7.53,7.15,7.2,77826,0
2014-10-23,7.2,7.55,7.17,7.39,117709,0
2014-10-24,7.41,7.96,7.339,7.93,77045,0
2014-10-27,7.85,7.85,7.25,7.56,101646,0
2014-10-28,7.64,8.07,7.47,8.07,101939,0
2014-10-29,8.08,8.47,7.84,8.34,91958,0
2014-10-30,8.3,8.835,8.22,8.83,89950,0
2014-10-31,9.04,9.09,8.53,8.82,154366,0
2014-11-03,8.78,9.31,8.78,8.94,97427,0
2014-11-04,8.95,9.12,8.34,8.38,131152,0
2014-11-05,8.46,8.599,7.79,7.89,107991,0
2014-11-06,7.96,8.02,7.19,7.39,261947,0
2014-11-07,7.2,7.69,7.12,7.43,169747,0
2014-11-10,7.42,7.97,7.34,7.93,92332,0
2014-11-11,7.9,8.24,7.8,8.16,91205,0
2014-11-12,7.96,8.333,7.92,8.28,76985,0
2014-11-13,8.27,8.44,8,8.01,66502,0
2014-11-14,7.95,8.04,7.8,7.8,67991,0
2014-11-17,7.81,8.25,7.766,7.97,85509,0
2014-11-18,8,8.19,7.84,8.03,50609,0
2014-11-19,7.98,8.07,7.6,7.62,73504,0
2014-11-20,7.58,7.97,7.48,7.89,73047,0
2014-11-21,8.06,8.14,7.93,8.05,33804,0
2014-11-24,8.1,8.46,7.68,7.99,153403,0
2014-11-25,8.03,8.03,7.32,7.61,103702,0
2014-11-26,7.64,7.9,7.392,7.88,43179,0
2014-11-28,7.93,7.9897,7.56,7.71,42784,0
2014-12-01,7.71,7.85,7.54,7.59,82065,0
2014-12-02,7.69,7.98,7.55,7.85,70673,0
2014-12-03,7.83,7.968,7.56,7.81,68245,0
2014-12-04,7.87,7.88,7.56,7.61,70372,0
2014-12-05,7.69,7.845,7.59,7.7,43112,0
2014-12-08,7.7,7.7,7.49,7.55,106746,0
2014-12-09,7.43,7.92,7.385,7.75,146465,0
2014-12-10,7.76,8.242,7.305,8.11,739685,0
2014-12-11,8.15,8.77,8.13,8.67,135603,0
2014-12-12,8.53,9.2,8.53,9.05,210778,0
2014-12-15,9.13,9.44,9,9.07,209668,0
2014-12-16,9.01,9.49,9,9.06,110007,0
2014-12-17,9.11,9.43,9.081,9.25,134894,0
2014-12-18,9.4,9.43,9.26,9.3,115938,0
2014-12-19,9.28,9.36,9.17,9.27,157849,0
2014-12-22,9.27,9.79,9.13,9.72,171524,0
2014-12-23,9.8,10.09,9.59,9.73,128705,0
2014-12-24,9.79,10,9.68,9.75,25002,0
2014-12-26,9.82,9.83,9.639,9.75,66944,0
2014-12-29,9.69,10.223,9.69,10.04,88602,0
2014-12-30,10.14,10.49,9.67,10.23,50115,0
2014-12-31,10.4,10.4,9.92,10.06,155057,0
2015-01-02,9.98,10.18,9.79,9.97,125608,0
2015-01-05,9.91,10.19,9.68,9.84,104676,0
2015-01-06,9.9,9.93,9.24,9.42,121452,0
2015-01-07,9.48,9.53,9.12,9.47,56460,0
2015-01-08,9.6,9.6,9.255,9.41,59056,0
2015-01-09,9.41,9.59,9.11,9.37,36511,0
2015-01-12,9.39,9.39,9.16,9.21,28638,0
2015-01-13,9.31,9.37,8.8,9.17,92049,0
2015-01-14,9.06,9.29,8.51,8.55,132920,0
2015-01-15,8.74,8.74,7.77,7.96,188792,0
2015-01-16,7.9,7.99,7.643,7.95,111250,0
2015-01-20,7.93,8.1,7.59,7.99,114274,0
2015-01-21,8.02,8.04,7.411,7.5,117995,0
2015-01-22,7.45,7.95,7.09,7.83,126978,0
2015-01-23,7.74,8.28,7.74,8.25,129017,0
2015-01-26,8.25,8.591,7.99,8.36,106939,0
2015-01-27,8.45,8.72,8.19,8.55,78305,0
2015-01-28,8.571,8.64,8.0781,8.38,124983,0
2015-01-29,8.42,8.5307,7.975,8.36,118554,0
2015-01-30,8.27,8.61,7.86,7.9,216664,0
2015-02-02,7.95,8.31,7.875,8.07,49197,0
2015-02-03,8.08,8.44,7.91,8.33,64088,0
2015-02-04,8.26,8.46,8.07,8.14,94038,0
2015-02-05,8.17,8.43,8.02,8.3,62184,0
2015-02-06,8.3,8.59,8.2,8.28,63452,0
2015-02-09,8.41,9.5,8.1,9,231645,0
2015-02-10,9.1,9.52,8.93,9.33,127678,0
2015-02-11,9.27,9.8,8.96,9.14,211438,0
2015-02-12,9.19,9.999,9.06,9.9,201887,0
2015-02-13,9.88,10.39,9.734,10.29,168529,0
2015-02-17,10.2,10.81,9.98,10.43,128232,0
2015-02-18,10.46,11.05,10.315,10.95,175938,0
2015-02-19,10.91,11.49,10.814,11.25,149572,0
2015-02-20,11.28,11.38,10.95,11.07,209935,0
2015-02-23,11.06,11.39,10.971,11.14,88952,0
2015-02-24,11.18,11.47,10.99,11.27,410774,0
2015-02-25,11.28,11.69,11.24,11.57,308211,0
2015-02-26,11.55,12.88,11.5,12.58,283011,0
2015-02-27,12.5,13.18,12.31,12.99,426704,0
2015-03-02,13,13.48,12.89,13.33,275800,0
2015-03-03,13.28,13.47,12.92,13.02,165900,0
2015-03-04,12.93,14.09,12.77,14.02,451400,0
2015-03-05,14.12,15.86,13.96,15.47,1163900,0
2015-03-06,15.32,15.33,14.25,14.58,499400,0
2015-03-09,14.64,14.79,14.29,14.55,473900,0
2015-03-10,14.53,15.08,14.08,14.62,274000,0
2015-03-11,14.7,15.15,14.46,14.84,171200,0
2015-03-12,15.09,15.09,13.6,13.99,340200,0
2015-03-13,13.93,14.93,13.44,14.62,223900,0
2015-03-16,14.41,14.78,14.29,14.75,130100,0
2015-03-17,14.75,15,14.57,14.94,156600,0
2015-03-18,15,15.17,14.83,14.96,98500,0
2015-03-19,16.01,16.23,15.12,16.15,527400,0
2015-03-20,16.31,16.49,15.65,16.11,491200,0
2015-03-23,15.91,16.15,15.63,15.73,221100,0
2015-03-24,15.75,16.01,15.01,15.09,295500,0
2015-03-25,15.08,15.72,14.07,14.21,234300,0
2015-03-26,14.1,14.45,13.72,13.99,180900,0
2015-03-27,14.02,14.79,13.93,14.22,165600,0
2015-03-30,14.21,14.59,14.08,14.43,124100,0
2015-03-31,14.27,14.8,14.27,14.55,114700,0
2015-04-01,14.33,14.47,13.9,14.22,145600,0
2015-04-02,14.32,14.79,14.01,14.07,166100,0
2015-04-06,14.02,14.25,13.61,14.12,361100,0
2015-04-07,13.89,14.6,13.89,14.26,208666,0
2015-04-08,14.23,14.77,14.21,14.57,336100,0
2015-04-09,14.53,15.06,14.33,14.64,145815,0
2015-04-10,14.6,15,14.55,14.87,98500,0
2015-04-13,14.83,15.03,14.82,14.9,286100,0
2015-04-14,14.9,14.93,14.4,14.51,146800,0
2015-04-15,14.58,14.58,14.2,14.25,244824,0
2015-04-16,14.22,14.39,14.21,14.23,341792,0
2015-04-17,13.87,14.23,12.94,13.3,364000,0
2015-04-20,13.39,14.13,13.26,14.02,133361,0
2015-04-21,14.07,14.48,13.96,14.19,161278,0
2015-04-22,14.39,14.39,13.88,14.17,106435,0
2015-04-23,14.35,14.35,13.92,14.24,114500,0
2015-04-24,14.32,14.37,14.08,14.18,94100,0
2015-04-27,14.04,14.31,12.61,12.61,375800,0
2015-04-28,12.57,12.66,11.92,12,317400,0
2015-04-29,11.93,12.07,11.55,11.55,249600,0
2015-04-30,11.47,11.58,10.72,10.8,295300,0
2015-05-01,10.82,11.52,10.6,11.01,289100,0
2015-05-04,10.97,11.61,10.95,11.53,399600,0
2015-05-05,11.46,11.7,10.87,11.14,440000,0
2015-05-06,11.13,11.61,11.1,11.41,219259,0
2015-05-07,11.51,11.94,11.293,11.85,188850,0
2015-05-08,11.99,12.65,11.75,12.26,185900,0
2015-05-11,12.29,12.32,11.96,12.01,235000,0
2015-05-12,11.89,12.36,11.78,12.26,165347,0
2015-05-13,12.34,12.34,11.97,12.07,160300,0
2015-05-14,12.27,12.7,11.86,12.69,225900,0
2015-05-15,12.88,14.19,12.57,14.13,524553,0
2015-05-18,14.12,14.13,13.53,13.79,609253,0
2015-05-19,13.94,13.94,12.44,12.55,336800,0
2015-05-20,12.59,12.69,12.08,12.4,166500,0
2015-05-21,12.51,12.83,12.07,12.69,191900,0
2015-05-22,13.02,13.02,12.45,12.47,310000,0
2015-05-26,12.43,12.828,12.03,12.13,436164,0
2015-05-27,12.15,12.34,11.93,12.13,252300,0
2015-05-28,12.05,12.85,11.54,12.35,1413859,0
2015-05-29,17.25,21.22,16.56,19.76,19437800,0
2015-06-01,21.14,24.59,19.3,24.37,8703900,0
2015-06-02,23.58,24.5,22.55,23.19,3156435,0
2015-06-03,23.9,27.29,23.7,26.62,8338800,0
2015-06-04,25.98,26.96,25.07,26.32,3570600,0
2015-06-05,26.22,27.4,24.84,26.2,2301400,0
2015-06-08,26.43,26.75,25.55,26.4,973700,0
2015-06-09,26.05,26.4,25.78,26.08,692434,0
2015-06-10,25.64,29.75,25.35,28.86,7855518,0
2015-06-11,28.54,28.97,27.435,28.1,1681401,0
2015-06-12,27.92,31.38,27.79,30.57,2818100,0
2015-06-15,30.28,32.22,29.69,31.85,2520600,0
2015-06-16,32.31,32.35,30.84,32.11,1991500,0
2015-06-17,31.5,32.51,31.28,32.14,1459200,0
2015-06-18,32,32.78,31.74,32.25,678100,0
2015-06-19,32.64,32.96,31.94,32.45,2218100,0
2015-06-22,32.54,34.03,32.31,33.85,935600,0
2015-06-23,33.75,33.78,31.32,31.73,1367736,0
2015-06-24,31.7,31.91,29.52,29.63,1351600,0
2015-06-25,29.51,29.9,27.71,29.39,1492800,0
2015-06-26,30.09,30.86,29.44,30.27,1492000,0
2015-06-29,29.23,30.23,29.13,29.47,973100,0
2015-06-30,30.03,31.7,29.8,31.16,916300,0
2015-07-01,31.42,31.79,30.34,30.85,465600,0
2015-07-02,30.84,30.84,30.03,30.2,267300,0
2015-07-06,29.75,30.28,28.83,29.34,672400,0
2015-07-07,29.29,29.62,28.5,29.47,468800,0
2015-07-08,28.99,29.52,28.77,29.27,455500,0
2015-07-09,29.81,30.64,29.51,30.16,304200,0
2015-07-10,30.83,32.74,30.3,32.49,661200,0
2015-07-13,32.79,33.21,31.41,31.76,631500,0
2015-07-14,31.75,33.2,31.75,32.75,446118,0
2015-07-15,33.11,35.97,32.1,34.32,1406044,0
2015-07-16,34.4,34.99,33.64,34.65,498400,0
2015-07-17,34.63,35.98,34.01,35.89,856700,0
2015-07-20,36.75,36.81,35.42,35.92,768700,0
2015-07-21,35.89,36.37,33.25,33.86,699900,0
2015-07-22,33.35,34.75,31.22,33.89,844200,0
2015-07-23,33.71,34.5,32.89,33.03,352000,0
2015-07-24,32.76,33.17,31.6,31.75,379400,0
2015-07-27,31.24,32.55,30.48,32.3,683100,0
2015-07-28,32.21,34.14,31.36,33.89,480100,0
2015-07-29,33.64,34.05,32.21,32.68,289900,0
2015-07-30,32.73,32.73,31.38,31.69,372200,0
2015-07-31,31.69,32.74,31.62,32.34,764800,0
2015-08-03,32.42,33.64,32.25,33,295449,0
2015-08-04,33,33.8,32.69,32.93,313600,0
2015-08-05,33.08,33.87,32.98,33.63,227100,0
2015-08-06,33.8,33.99,30.56,31.37,568363,0
2015-08-07,31.2,31.7,28.88,31.58,703100,0
2015-08-10,31.4,32,30.66,30.9,373600,0
2015-08-11,30.35,31.32,29.76,30.02,342870,0
2015-08-12,29.6,30.13,27.94,30.03,609600,0
2015-08-13,30.13,31.96,30.13,30.93,428900,0
2015-08-14,30.79,31.1,29.02,29.6,320400,0
2015-08-17,29.74,31.98,29.56,31.66,429600,0
2015-08-18,31.77,32.65,31.58,32.24,386100,0
2015-08-19,32,32.9,31.78,32.35,367800,0
2015-08-20,32.35,34.11,31.8,33.01,819100,0
2015-08-21,32.18,35.95,32.03,35.05,1379000,0
2015-08-24,32.5,37.85,32.27,34,1564150,0
2015-08-25,35.01,36,32.41,33.05,869000,0
2015-08-26,34.22,34.4,31.54,33.4,1101800,0
2015-08-27,33.8,35.48,33.51,35.36,638800,0
2015-08-28,35.38,36.08,34.79,35.46,396100,0
2015-08-31,36.99,39.02,36.19,38.46,2362000,0
2015-09-01,37.44,37.85,35.01,35.75,4549700,0
2015-09-02,37.01,37.15,35.2,37.12,1109400,0
2015-09-03,37.64,39.12,36.12,36.28,956800,0
2015-09-04,35.71,37.99,34.6,37.68,931500,0
2015-09-08,38.47,42.24,37.5,41.51,2170200,0
2015-09-09,41.61,41.99,38.63,38.85,1357700,0
2015-09-10,38.78,39.9,38.19,38.39,852825,0
2015-09-11,38.19,38.61,37.09,37.94,830300,0
2015-09-14,37.97,37.97,36.39,37.02,803000,0
2015-09-15,37.12,37.62,36.64,37.11,535100,0
2015-09-16,37.58,37.58,36.12,36.55,633500,0
2015-09-17,36.31,36.64,35.1,35.51,681500,0
2015-09-18,35.2,37.22,34.81,37.1,1193700,0
2015-09-21,37.11,37.98,33.49,34.67,1214400,0
2015-09-22,34.14,35.41,32.87,33.56,2250000,0
2015-09-23,40.92,42.25,39.56,40.81,9049100,0
2015-09-24,40.58,40.94,35.12,36.87,3915728,0
2015-09-25,37.16,37.22,30.06,30.52,3565500,0
2015-09-28,30.8,30.81,20.82,23.35,7301020,0
2015-09-29,23.27,24.74,21.16,21.34,3471000,0
2015-09-30,21.83,24.9,21.5,24.4,3485500,0
2015-10-01,24.27,25.13,22.52,25,2795600,0
2015-10-02,24.42,27.75,23.61,27.7,1666900,0
2015-10-05,27.68,29.3,26.31,26.78,1731315,0
2015-10-06,26.5,27.25,23.11,23.77,1256200,0
2015-10-07,23.8,26.73,23.24,26.07,1658400,0
2015-10-08,25.58,26.81,24.83,26.65,1430300,0
2015-10-09,26.55,27.01,25.01,25.72,909100,0
2015-10-12,25.89,28.5,25.77,28.3,1269185,0
2015-10-13,27.81,28.15,23.65,23.93,1252100,0
2015-10-14,24.23,24.62,21.6,23.28,1713600,0
2015-10-15,23.16,23.91,22.54,23.89,726500,0
2015-10-16,23.85,24.8,23.17,23.74,493500,0
2015-10-19,23.49,24.01,21.53,22.57,658700,0
2015-10-20,22.55,22.572,21.03,21.34,469713,0
2015-10-21,21.77,23.21,20.84,22.98,959900,0
2015-10-22,22.98,23.35,21.04,21.15,1031300,0
2015-10-23,21.33,22.24,20.93,21.63,507200,0
2015-10-26,21.63,22.87,21.03,22.47,425600,0
2015-10-27,22.33,24.56,22.14,24.32,737300,0
2015-10-28,24.5,27.96,23.42,27.85,1167600,0
2015-10-29,28,29.13,26.98,27.47,864200,0
2015-10-30,27.21,27.93,26.69,27.42,428800,0
2015-11-02,26.93,30.98,26,29.86,996844,0
2015-11-03,29.63,31.19,28.01,30.14,710400,0
2015-11-04,30.25,30.99,28.58,28.77,594908,0
2015-11-05,29.69,29.98,27.45,28.23,380200,0
2015-11-06,28,28,24.51,26.48,931100,0
2015-11-09,26.5,29.01,25.9,28.09,556159,0
2015-11-10,28.1,29.78,27.7,29.32,617800,0
2015-11-11,29.32,29.63,27.6,27.65,360200,0
2015-11-12,27.55,27.55,25.39,25.48,560100,0
2015-11-13,25.48,25.74,24.35,24.93,565200,0
2015-11-16,24.97,26.13,24.78,25.61,443700,0
2015-11-17,25.76,27.69,25.51,26.81,643600,0
2015-11-18,27.05,28.5,26.55,28.45,515400,0
2015-11-19,28.09,28.75,26.12,26.53,650900,0
2015-11-20,26.67,27.21,26.09,26.21,266100,0
2015-11-23,26,28.17,25.7,27.97,562400,0
2015-11-24,27.71,29.95,27.28,29.5,801000,0
2015-11-25,29.67,30.87,29.61,30.05,640200,0
2015-11-27,30,30.46,29.32,29.78,325100,0
2015-11-30,30.08,31.32,28.31,29.95,1018400,0
2015-12-01,29.91,30.98,28.8,30.88,853355,0
2015-12-02,30.94,31,29.5,30.15,398968,0
2015-12-03,30.09,30.09,26.85,27.67,685246,0
2015-12-04,27.45,28.27,27.19,28.25,341600,0
2015-12-07,27.99,28.56,26.17,26.48,786800,0
2015-12-08,25.47,27.63,25.28,27.51,397675,0
2015-12-09,27.24,27.52,25.77,26.17,401000,0
2015-12-10,26.65,28.78,26.65,28.21,427100,0
2015-12-11,27.6,28.19,26.59,26.72,376800,0
2015-12-14,26.85,27.13,25.01,25.57,538360,0
2015-12-15,25.93,26.81,25.29,26.16,485200,0
2015-12-16,26.29,27.19,26.02,26.89,427400,0
2015-12-17,27.1,27.24,25.76,25.96,436300,0
2015-12-18,25.9,26.84,25.61,25.71,1288500,0
2015-12-21,26,27.95,25.56,27.91,502600,0
2015-12-22,28.08,29.89,26.68,29.41,566785,0
2015-12-23,29.41,29.75,27.34,27.44,603000,0
2015-12-24,27.28,28.04,26.8,27.63,305861,0
2015-12-28,27.54,29.08,26.89,28.73,518091,0
2015-12-29,28.95,29.99,27.814,29.34,736762,0
2015-12-30,29.04,29.38,27.89,28.04,398295,0
2015-12-31,27.93,28.629,26.43,26.7,844452,0
2016-01-04,26.09,26.68,24.52,25.06,878918,0
2016-01-05,24.94,27.88,24.94,27.58,625142,0
2016-01-06,26.85,28.1,26.42,27.48,657698,0
2016-01-07,26.56,27.13,24.78,24.92,851185,0
2016-01-08,25.33,25.8354,23.5,23.62,588208,0
2016-01-11,23.67,24.05,21.4,22.41,784135,0
2016-01-12,22.9,24.64,22.54,23.79,509281,0
2016-01-13,23.97,24.37,22.1,22.48,447844,0
2016-01-14,22.82,23.71,20.97,23.22,1072038,0
2016-01-15,21.48,23.06,20.8,22.71,775029,0
2016-01-19,22.41,22.89,16.75,19.28,2253200,0
2016-01-20,18.79,21,18.07,20.42,738498,0
2016-01-21,20.38,21.99,19.69,20.9,734664,0
2016-01-22,21.47,23.4,20.33,23.27,800123,0
2016-01-25,23.02,24.05,21.83,23.45,751842,0
2016-01-26,23.8,24.05,21.93,23.55,614561,0
2016-01-27,23.58,23.7,22.41,22.77,798086,0
2016-01-28,23.38,23.49,20.37,20.69,591863,0
2016-01-29,20.83,22,20.41,20.99,342410,0
2016-02-01,20.9,21.68,19.92,21.32,583431,0
2016-02-02,20.97,21.15,19.83,20.05,555722,0
2016-02-03,20.26,20.62,18.02,19.84,795331,0
2016-02-04,19.64,21.25,19.38,20.8,376392,0
2016-02-05,20.63,21.175,19.02,19.29,485433,0
2016-02-08,18.65,19.32,16.23,17.35,1128891,0
2016-02-09,16.86,19.42,16.65,18.76,909347,0
2016-02-10,18.93,20.77,18.1,18.48,624984,0
2016-02-11,17.84,18.56,16.96,17.95,519871,0
2016-02-12,18.48,18.5,17.04,18.12,623298,0
2016-02-16,18.5,19.2,18.16,18.6,478994,0
2016-02-17,18.93,19.72,18.72,19.31,499004,0
2016-02-18,19.37,19.98,18.25,18.33,408319,0
2016-02-19,18.16,18.59,17.31,18.17,412741,0
2016-02-22,18.19,20.03,18.11,19.42,613220,0
2016-02-23,19.14,19.32,17.7,17.7,871992,0
2016-02-24,17.54,18.18,16.388,18.06,554508,0
2016-02-25,18.04,18.85,17.53,18.21,397745,0
2016-02-26,18.56,19.02,17.44,18.73,409290,0
2016-02-29,18.96,19.3999,15.6,15.88,1727039,0
2016-03-01,15.95,17.94,15.22,17.59,1559971,0
2016-03-02,17.53,17.94,16.9382,17.75,539363,0
2016-03-03,17.5,18.12,16.38,17.67,1170195,0
2016-03-04,18.25,18.43,17.24,17.46,580314,0
2016-03-07,17.23,19.08,17.13,18.48,460618,0
2016-03-08,18.29,18.72,17.33,17.46,367232,0
2016-03-09,17.56,18.26,17.07,17.95,485071,0
2016-03-10,17.92,19,17.53,18.33,545977,0
2016-03-11,18.63,18.99,17.65,18.78,501812,0
2016-03-14,18.7,20.12,18.48,19.24,827473,0
2016-03-15,18.89,19.73,17.96,17.99,508573,0
2016-03-16,17.75,18.02,16.45,16.85,587282,0
2016-03-17,16.77,17.16,15.58,16.2,776946,0
2016-03-18,16.37,17.3,15.5701,17.07,1012861,0
2016-03-21,16.91,17.7,16.91,17.1,407718,0
2016-03-22,16.92,17.45,16.7,17.43,556472,0
2016-03-23,17.38,17.812,16.411,16.62,370404,0
2016-03-24,16.36,17.315,15.95,16.33,555382,0
2016-03-28,16.42,16.56,15.76,16.25,818741,0
2016-03-29,16.15,19.7899,15.86,19.68,1079751,0
2016-03-30,19.6,20,18.8201,19.37,760542,0
2016-03-31,19.48,19.95,18.92,18.99,450404,0
2016-04-01,18.85,21.2,18.3701,20.9,723380,0
2016-04-04,21.2,21.94,19.92,20.11,469597,0
2016-04-05,19.72,20.23,19.23,19.65,346105,0
2016-04-06,19.85,20.47,19.64,20.41,530919,0
2016-04-07,20.2,21.24,19.49,20.57,587316,0
2016-04-08,20.92,21.0056,20.1,20.58,313532,0
2016-04-11,20.78,21,19.69,19.74,272410,0
2016-04-12,19.65,20.17,19.21,19.52,298517,0
2016-04-13,19.58,20.42,19.36,20.41,400270,0
2016-04-14,20.4,21.05,20.05,20.49,304479,0
2016-04-15,20.5,21.23,19.56,20.91,391880,0
2016-04-18,20.69,22.27,20.6,21.49,531664,0
2016-04-19,25.3,25.46,21.56,22.58,2477210,0
2016-04-20,22.36,22.9,21.72,22.2,483884,0
2016-04-21,22.04,22.65,21.8,22.22,360650,0
2016-04-22,22.22,23.44,21.93,23.16,365015,0
2016-04-25,23,23.17,22.26,22.45,243223,0
2016-04-26,22.54,22.54,19.7,21.66,1018375,0
2016-04-27,21.43,21.75,21.14,21.4,269242,0
2016-04-28,21.27,21.9,20.67,21.61,311539,0
2016-04-29,21.69,21.98,21.257,21.44,317621,0
2016-05-02,21.67,22.36,21.275,22.33,377221,0
2016-05-03,22.35,22.9,22.06,22.17,539404,0
2016-05-04,22.12,22.39,19.5,19.78,611821,0
2016-05-05,19.78,20.5253,18.2101,18.66,518421,0
2016-05-06,18.14,18.61,16.184,16.84,1231355,0
2016-05-09,16.8,17.53,16.5,17.18,404449,0
2016-05-10,17.42,17.4899,16.43,16.59,312242,0
2016-05-11,16.53,16.8,15.86,15.99,338475,0
2016-05-12,16.15,16.78,15.5,16.4,475158,0
2016-05-13,16.2,16.65,15.74,16.33,459218,0
2016-05-16,16.4,17.34,16.21,17.24,471526,0
2016-05-17,17.12,17.78,17.01,17.65,563401,0
2016-05-18,17.42,18.24,17.27,17.53,373498,0
2016-05-19,17.42,18.25,16.795,17.82,455672,0
2016-05-20,17.93,19.51,17.74,19.47,615069,0
2016-05-23,19.4,20.22,18.75,19.59,543703,0
2016-05-24,19.76,20.76,19.43,20.53,526022,0
2016-05-25,20.74,21.085,20.15,20.57,347942,0
2016-05-26,20.28,20.39,18.85,19.2,476598,0
2016-05-27,19.34,19.42,18.8601,19.16,180257,0
2016-05-31,19.62,21.46,19.258,21.4,674712,0
2016-06-01,21.21,21.379,20.4575,20.72,416866,0
2016-06-02,20.63,21.08,20.6,20.92,291268,0
2016-06-03,20.89,21.04,19.91,20,302815,0
2016-06-06,20.14,21.08,19.68,21.06,383834,0
2016-06-07,20.85,21.09,20.49,20.76,203690,0
2016-06-08,20.77,20.8,19.7,19.99,309789,0
2016-06-09,19.84,20.14,19.25,19.59,352921,0
2016-06-10,19.27,19.74,19,19.165,357672,0
2016-06-13,18.97,19.245,18.06,18.14,454240,0
2016-06-14,18.02,18.6,17.59,18.15,347106,0
2016-06-15,18.41,18.93,18.15,18.47,238526,0
2016-06-16,18.27,18.2918,17.49,17.81,256320,0
2016-06-17,17.77,18.1,17.49,17.56,387239,0
2016-06-20,17.87,18.48,17.49,18.41,262671,0
2016-06-21,18.44,18.73,17.64,18.09,270596,0
2016-06-22,18,18.255,17.53,17.87,325193,0
2016-06-23,18.29,18.53,17.92,18.14,338290,0
2016-06-24,17.05,17.66,16.9,17.2,443210,0
2016-06-27,16.97,17.7584,16.55,17.46,499771,0
2016-06-28,17.6,18.18,17.56,17.83,369186,0
2016-06-29,17.93,18.145,17.66,18,324848,0
2016-06-30,18,18.07,17.56,18.05,369201,0
2016-07-01,18.12,18.54,17.87,18.3,341346,0
2016-07-05,18.4,18.44,17.7,17.97,376686,0
2016-07-06,17.7,18.1,17.49,17.75,405329,0
2016-07-07,17.82,18.455,17.73,18.01,280871,0
2016-07-08,18.12,18.745,17.82,18.68,468856,0
2016-07-11,18.89,19.09,17.92,17.97,337561,0
2016-07-12,18.21,18.27,17.6,17.88,360645,0
2016-07-13,17.81,18.2,16.45,16.58,553112,0
2016-07-14,16.69,16.81,16.2,16.46,356824,0
2016-07-15,16.52,17.45,16.27,17.16,482485,0
2016-07-18,17.14,17.1786,16.26,16.82,394443,0
2016-07-19,16.87,17.019,15.71,15.76,366973,0
2016-07-20,15.78,16.71,15.36,16.6,545953,0
2016-07-21,16.7,16.9065,15.98,16.19,291216,0
2016-07-22,16.16,16.74,15.92,16.65,351345,0
2016-07-25,16.65,16.939,16.1999,16.52,219206,0
2016-07-26,16.37,16.7,16.131,16.61,258588,0
2016-07-27,16.68,18.35,16.66,18.25,426667,0
2016-07-28,18.12,18.33,16.42,16.74,492258,0
2016-07-29,16.7,17.059,16.38,16.615,183153,0
2016-08-01,18.57,19.55,16.55,16.9,3532422,0
2016-08-02,16.95,18.919,16.9,18.2,1798173,0
2016-08-03,17.92,19.76,17.7458,19.43,775394,0
2016-08-04,19.58,20.25,18.7,18.94,479754,0
2016-08-05,18.99,19.15,18.41,18.9,252127,0
2016-08-08,19.07,19.36,18.35,18.74,179897,0
2016-08-09,18.39,19.95,18.35,19.86,476366,0
2016-08-10,23.36,24,20.1,20.33,6332278,0
2016-08-11,20.27,20.5377,19.62,20.23,1372109,0
2016-08-12,20.27,20.5832,19.84,20.41,466056,0
2016-08-15,20.55,20.69,20.07,20.66,448829,0
2016-08-16,20.65,22.01,20.65,21.35,820790,0
2016-08-17,21.47,21.55,20.67,21.2,717061,0
2016-08-18,21.13,21.15,20.68,20.91,522225,0
2016-08-19,20.88,20.91,20.63,20.82,354281,0
2016-08-22,20.78,21.01,20.41,21.01,538172,0
2016-08-23,21.01,21.2355,20.71,20.88,220306,0
2016-08-24,20.91,21.24,19.74,19.85,764782,0
2016-08-25,19.79,20.07,18.72,19.27,504875,0
2016-08-26,19.24,19.99,19.15,19.38,294977,0
2016-08-29,19.33,19.33,18.69,18.97,264067,0
2016-08-30,18.87,19.47,18.66,19.21,269617,0
2016-08-31,19.05,19.3599,18.22,18.6,518086,0
2016-09-01,18.54,18.95,17.845,18.33,538017,0
2016-09-02,18.42,18.43,17.661,17.7,340560,0
2016-09-06,17.94,18.28,17.7,18.24,329993,0
2016-09-07,18.15,18.49,17.88,18.45,229231,0
2016-09-08,18.22,18.89,18.05,18.87,303953,0
2016-09-09,18.55,18.97,18.48,18.8,660130,0
2016-09-12,18.55,19.47,18.42,19.39,737957,0
2016-09-13,19.19,19.78,18.3,19.28,832920,0
2016-09-14,19.44,20.2,19.34,19.63,403307,0
2016-09-15,19.7,19.7,18.7,19.49,449034,0
2016-09-16,19.42,19.58,18.795,19.26,556489,0
2016-09-19,19.45,19.52,18.98,19.3,389290,0
2016-09-20,19.5,20.036,19.22,19.86,352268,0
2016-09-21,20.03,20.12,19.16,19.76,414781,0
2016-09-22,19.8,19.92,18,18.4,882934,0
2016-09-23,18.3,18.46,17.72,18.18,540026,0
2016-09-26,18.16,18.16,17.26,17.29,406429,0
2016-09-27,17.23,17.63,16.83,17.62,327368,0
2016-09-28,17.75,17.8,17.25,17.7,249408,0
2016-09-29,17.61,17.7,17.07,17.1,231534,0
2016-09-30,17.13,17.5654,16.84,17.23,300417,0
2016-10-03,16.46,16.66,15.13,16.61,1692791,0
2016-10-04,16.74,16.86,15.88,16.09,583621,0
2016-10-05,16.23,18.24,16.07,17.2,1050353,0
2016-10-06,17.34,17.46,16.63,17.03,503955,0
2016-10-07,17.1,17.23,16.4,16.83,574500,0
2016-10-10,16.9,17.47,16.9,17.2,422896,0
2016-10-11,17,17.3,16.08,16.29,500044,0
2016-10-12,16.35,16.46,15.63,15.7,371541,0
2016-10-13,15.64,15.8,15.15,15.42,446452,0
2016-10-14,15.45,15.87,15.17,15.61,458497,0
2016-10-17,15.7,15.9,14.75,15.7,625041,0
2016-10-18,15.85,15.95,15.25,15.4,344433,0
2016-10-19,15.5,15.7,14.9,15.6,472376,0
2016-10-20,15.5,16.475,15.35,16.3,565330,0
2016-10-21,16.1,16.65,16,16.45,441826,0
2016-10-24,16.55,16.7,16.238,16.3,348302,0
2016-10-25,16.35,16.5,15.85,15.9,532568,0
2016-10-26,16.2,16.4754,15.6,15.75,301889,0
2016-10-27,15.9,16.1,15.35,15.35,238580,0
2016-10-28,15.35,15.55,14.95,15.15,436050,0
2016-10-31,15.1,15.25,14.5,14.85,440787,0
2016-11-01,14.85,15.15,14.25,14.85,397064,0
2016-11-02,14.85,15.05,14.35,14.4,327544,0
2016-11-03,14.35,14.55,13.95,14.05,642113,0
2016-11-04,14,14.9,14,14.9,375594,0
2016-11-07,15,16,14.85,15.75,611686,0
2016-11-08,15.8,16.3,15.5,16.05,600272,0
2016-11-09,16.5,18.575,16.5,17.85,1173535,0
2016-11-10,18.25,18.65,17.7,18.45,751104,0
2016-11-11,18.3,19.45,18.1,19,800885,0
2016-11-14,19.15,19.95,18.4,19.65,1193960,0
2016-11-15,19.65,20.8,19.65,20.35,766226,0
2016-11-16,20.25,20.85,19.55,19.65,612070,0
2016-11-17,19.65,20.1,19.3,19.75,452035,0
2016-11-18,19.85,19.85,18.45,19,639917,0
2016-11-21,19,19.15,17.65,17.9,1039493,0
2016-11-22,18,18,16.35,16.5,786018,0
2016-11-23,16.25,16.75,15.8,16.55,524984,0
2016-11-25,16.2,16.2,14.825,16,1214189,0
2016-11-28,15.95,15.95,15.1,15.2,851937,0
2016-11-29,15.15,15.25,14.35,14.75,3538392,0
2016-11-30,14.75,15.95,14.75,15.35,1282205,0
2016-12-01,15.25,15.4,14.7,15.15,989661,0
2016-12-02,15.15,15.6,15,15.325,508529,0
2016-12-05,15.65,16.1,15.55,15.9,596176,0
2016-12-06,15.95,16.15,14.95,15.4,548623,0
2016-12-07,15.1,15.45,14.7,15.25,476617,0
2016-12-08,15.3,15.55,14.8,15.45,624232,0
2016-12-09,15.6,15.9,14.75,14.95,822034,0
2016-12-12,14.95,14.95,13.9,14.15,1146655,0
2016-12-13,14.25,14.3,13.5,13.7,525989,0
2016-12-14,13.65,13.9,13.1,13.6,710946,0
2016-12-15,13.7,14.1,13.505,13.9,545375,0
2016-12-16,13.9,14.2,13.7,14.1,965753,0
2016-12-19,14.1,14.5,13.75,13.8,698563,0
2016-12-20,13.9,14.2,13.4,13.8,559763,0
2016-12-21,13.9,14.05,12.9,13.05,724762,0
2016-12-22,13.05,13.2,12.3,12.4,558408,0
2016-12-23,12.4,13.5,12.4,13.35,752219,0
2016-12-27,13.35,13.95,13.3,13.4,497175,0
2016-12-28,13.4,13.6,13,13.35,914217,0
2016-12-29,13.35,13.6,12.5,12.8,1020602,0
2016-12-30,12.9,13.25,12.65,13.1,685011,0
2017-01-03,13.25,13.8,12.95,13.4,782494,0
2017-01-04,13.45,13.85,13.2,13.8,593815,0
2017-01-05,12.75,13.3,12.4,12.55,2487722,0
2017-01-06,12.6,13.1,12.5,13.05,2452041,0
2017-01-09,13.2,13.6,13,13.5,761215,0
2017-01-10,13.55,13.65,13.075,13.5,673708,0
2017-01-11,13.5,13.6,12.5,12.5,1154036,0
2017-01-12,12.5,12.95,12.2135,12.9,611007,0
2017-01-13,12.85,13.175,12.725,12.9,816173,0
2017-01-17,12.8,13.025,12.55,12.85,596304,0
2017-01-18,12.9,13.1,12.5,12.8,640977,0
2017-01-19,13.2,14.45,13,13.85,5370386,0
2017-01-20,13.8,13.85,13.15,13.3,1001764,0
2017-01-23,13.15,13.35,12.5,12.6,1194726,0
2017-01-24,12.9,13.3,12.4,12.95,1154916,0
2017-01-25,13.05,13.25,12.8,12.95,580333,0
2017-01-26,12.95,13.1,12.625,12.7,745550,0
2017-01-27,12.65,12.9,12.4,12.45,679901,0
2017-01-30,12.4,12.95,12.25,12.55,724929,0
2017-01-31,12.55,13.05,12.35,13,1321172,0
2017-02-01,13.15,13.9,13,13.35,868511,0
2017-02-02,13.35,13.8,13.1,13.5,527134,0
2017-02-03,13.6,13.85,13.3,13.8,460839,0
2017-02-06,13.75,13.75,12.9,13.35,607003,0
2017-02-07,13.35,13.45,12.9,13.35,482876,0
2017-02-08,13.25,13.45,12.95,13.1,434746,0
2017-02-09,13.05,13.625,13.05,13.5,352838,0
2017-02-10,13.45,13.7,13.3,13.5,426122,0
2017-02-13,13.7,13.85,13.4,13.85,534169,0
2017-02-14,13.8,13.95,13.65,13.95,524942,0
2017-02-15,13.9,15.15,13.65,15,1332652,0
2017-02-16,15.1,15.105,14.05,14.6,938866,0
2017-02-17,14.5,14.5,13.9788,14.3,681988,0
2017-02-21,14.35,14.45,14,14.1,326536,0
2017-02-22,14.05,14.25,13.8,13.85,442862,0
2017-02-23,13.95,14.2,13.675,13.75,390788,0
2017-02-24,14.3,14.75,13.8,13.9,1633639,0
2017-02-27,14.45,15.15,14.05,15.15,2232752,0
2017-02-28,15.05,15.05,13.6,14.3,4076927,0
2017-03-01,14.45,14.85,14.25,14.6,1126872,0
2017-03-02,14.6,15.15,14.2,14.3,1014472,0
2017-03-03,14.25,14.45,13.9,14.1,539229,0
2017-03-06,14,14.2,13.8,13.9,603205,0
2017-03-07,13.75,13.9,13.2,13.35,798552,0
2017-03-08,13.4,14.881,13.33,14.6,1092416,0
2017-03-09,14.55,15.1,14.55,15.1,863795,0
2017-03-10,15.15,15.2,14.4,14.7,703162,0
2017-03-13,14.6,15,14.35,14.65,594293,0
2017-03-14,14.55,14.8,14.2,14.3,451003,0
2017-03-15,14.4,14.9,14.15,14.75,436622,0
2017-03-16,14.75,15.1,14.65,14.8,479656,0
2017-03-17,14.75,14.95,14.25,14.3,817720,0
2017-03-20,14.3,14.65,14.1,14.15,504004,0
2017-03-21,14.25,14.35,13.45,13.7,717734,0
2017-03-22,13.75,14.15,13.55,14.15,775241,0
2017-03-23,14.1,14.7,13.95,14.4,581983,0
2017-03-24,14.4,14.85,14.35,14.75,386101,0
2017-03-27,14.5,14.75,14.15,14.65,586041,0
2017-03-28,14.7,14.95,14.25,14.95,1004913,0
2017-03-29,14.95,15.6,14.5,15.35,696250,0
2017-03-30,15.35,15.45,14.95,15.25,445186,0
2017-03-31,15.25,15.25,14.9,15,369365,0
2017-04-03,15.05,15.2,14.1,14.1,915434,0
2017-04-04,14.1,14.2,13.6,13.75,537336,0
2017-04-05,13.8,13.85,13.4,13.45,647356,0
2017-04-06,13.55,13.8,13.3,13.7,573927,0
2017-04-07,13.7,14.1,13.5,14.1,542086,0
2017-04-10,14.1,14.6,14.05,14.3,410833,0
2017-04-11,14.25,14.6,14.1,14.4,446254,0
2017-04-12,14.4,14.55,14.1,14.25,442807,0
2017-04-13,14.25,15,14.25,14.85,643907,0
2017-04-17,14.85,15.2,14.75,15.15,505234,0
2017-04-18,15.1,15.35,14.6,15.3,543659,0
2017-04-19,15.4,15.9,15.3,15.4,780398,0
2017-04-20,15.45,15.8,15.4,15.7,327548,0
2017-04-21,15.7,15.75,15.05,15.2,337404,0
2017-04-24,15.6,15.625,15.1,15.3,445037,0
2017-04-25,15.4,15.7,15.15,15.25,472899,0
2017-04-26,15.25,15.45,15.1,15.25,372679,0
2017-04-27,15.25,15.4,14.75,15.35,448993,0
2017-04-28,15.35,15.65,15.05,15.35,220699,0
2017-05-01,15.4,15.5,15.05,15.4,411627,0
2017-05-02,15.45,15.5,15.05,15.25,413418,0
2017-05-03,15.15,15.35,14.95,15.25,347735,0
2017-05-04,15.25,15.35,14.85,15.3,285445,0
2017-05-05,15.3,15.8,14.95,15.65,590432,0
2017-05-08,15.55,15.85,15,15.05,936864,0
2017-05-09,15.1,15.75,15.05,15.65,1261141,0
2017-05-10,15.65,15.65,14.05,14.3,1044597,0
2017-05-11,14.15,14.9,14.1,14.2,561726,0
2017-05-12,14.2,14.85,13.95,14.6,636030,0
2017-05-15,14.7,14.9,14.175,14.25,393672,0
2017-05-16,14.35,14.5,14.15,14.3,317719,0
2017-05-17,14.15,14.2,13.55,13.6,443169,0
2017-05-18,13.7,14.15,13.55,14.1,425739,0
2017-05-19,14.05,14.4,14,14.1,372467,0
2017-05-22,14.1,14.4,14,14.2,250695,0
2017-05-23,14.25,14.6,14.2,14.35,225275,0
2017-05-24,14.3,14.95,14.3,14.9,418137,0
2017-05-25,14.95,15,14.65,14.85,311996,0
2017-05-26,14.65,14.65,13.4,13.95,2182224,0
2017-05-30,13.9,13.9,12.75,13.25,1910290,0
2017-05-31,13.3,13.6,12.95,13.4,4117659,0
2017-06-01,13.35,14.15,13.05,14.1,1288510,0
2017-06-02,14.15,14.7,13.9,14.5,783812,0
2017-06-05,14.55,15,14.35,14.55,635557,0
2017-06-06,14.5,14.7,14,14.05,559066,0
2017-06-07,14.1,14.15,13.35,13.6,623909,0
2017-06-08,13.65,13.9,13.1,13.25,767260,0
2017-06-09,13.25,13.9,13.25,13.5,775911,0
2017-06-12,13.5,13.95,13.45,13.8,565582,0
2017-06-13,13.8,13.975,13.55,13.85,340194,0
2017-06-14,13.85,14.1,13.55,13.8,372868,0
2017-06-15,13.65,14.1,13.612,13.9,412309,0
2017-06-16,13.8,14.1,13.7,14.1,747384,0
2017-06-19,14.2,15,14.15,15,556946,0
2017-06-20,15.05,15.45,14.6,14.75,700130,0
2017-06-21,14.85,15.1,14.45,15,1098608,0
2017-06-22,15.1,15.6,14.8,15.4,606409,0
2017-06-23,15.55,15.8,14.825,15.05,1281521,0
2017-06-26,15.1,15.1,14.45,14.5,479235,0
2017-06-27,14.5,14.8,13.8,13.85,628731,0
2017-06-28,14,14.3,13.75,14.1,1007504,0
2017-06-29,14.05,14.35,13.75,13.9,1128654,0
2017-06-30,13.9,14.1,13.7,13.85,668698,0
2017-07-03,13.9,14.4,13.85,14.375,278486,0
2017-07-05,14.3,14.35,13.85,14,1273174,0
2017-07-06,13.85,14,13.55,13.7,1136850,0
2017-07-07,13.65,13.7,12.75,12.85,4512111,0
2017-07-10,12.7,13.2,12.7,12.9,870218,0
2017-07-11,12.9,14.1,12.8,13.95,1750423,0
2017-07-12,14,14.15,13.65,13.8,927097,0
2017-07-13,13.8,15.05,13.8,14.9,1928015,0
2017-07-14,14.95,15.55,14.6,15.45,1269069,0
2017-07-17,15.45,16.6,15.35,16.2,1717997,0
2017-07-18,16.2,17.15,15.85,16.7,2487485,0
2017-07-19,16.95,17.575,16.65,17.2,1856734,0
2017-07-20,17.15,17.977,16.9338,17.5,1149980,0
2017-07-21,17.55,17.575,16.35,16.45,750655,0
2017-07-24,16.45,16.95,16.15,16.95,453351,0
2017-07-25,17.05,17.5,17,17.1,552209,0
2017-07-26,17.15,17.3,16.85,17.15,311672,0
2017-07-27,17.2,17.25,16.35,16.4,484088,0
2017-07-28,16.3,16.95,16.3,16.45,502381,0
2017-07-31,16.55,16.6,15.85,15.85,426246,0
2017-08-01,16,16.1,15.4,15.55,435477,0
2017-08-02,15.65,16.225,15.4,16.05,455888,0
2017-08-03,16.1,16.425,15.975,16.35,497242,0
2017-08-04,16.35,16.625,16,16.1,312424,0
2017-08-07,16.25,16.35,15.9,16.3,261258,0
2017-08-08,16.4,16.65,15.6,15.85,453498,0
2017-08-09,15.75,15.8,15.2,15.3,323581,0
2017-08-10,15.5,16.4314,15.25,15.6,1000256,0
2017-08-11,15.9,16.1,15.5,16,773366,0
2017-08-14,16.2,16.2,15.5,15.75,670078,0
2017-08-15,15.75,15.75,15.3,15.4,371025,0
2017-08-16,15.4,15.85,15.3,15.4,393779,0
2017-08-17,15.45,15.645,15.15,15.25,536497,0
2017-08-18,15.3,15.45,15.05,15.25,396969,0
2017-08-21,15.2,15.4,14.9,15.4,363839,0
2017-08-22,15.45,15.75,15.15,15.65,319278,0
2017-08-23,15.5,15.85,15.35,15.65,261243,0
2017-08-24,15.75,16.725,15.7,16.55,469313,0
2017-08-25,16.6,16.8,16.3,16.4,331498,0
2017-08-28,16.5,16.9,16.3,16.85,523923,0
2017-08-29,16.7,17,16.6,16.85,547908,0
2017-08-30,16.75,16.85,16.35,16.5,492770,0
2017-08-31,16.5,16.6,16.2,16.5,514361,0
2017-09-01,16.5,16.65,16.15,16.2,398442,0
2017-09-05,16.2,16.3,15.85,16.1,343023,0
2017-09-06,16.25,16.55,15.95,16.5,359463,0
2017-09-07,16.55,17,16.2,16.6,353920,0
2017-09-08,16.55,16.7,16,16,673931,0
2017-09-11,16.05,16.4,15.15,15.35,655459,0
2017-09-12,15.3,15.4,14.95,15.05,683410,0
2017-09-13,15.1,15.25,14.825,14.85,424500,0
2017-09-14,14.9,15.05,14.5,14.65,441577,0
2017-09-15,14.7,15.5,14.4,15.4,1200703,0
2017-09-18,15.4,15.55,15.1,15.2,588462,0
2017-09-19,15.3,15.3,14.8,14.8,360815,0
2017-09-20,14.75,15.25,14.6,15.2,515672,0
2017-09-21,15.3,15.375,15,15.15,392948,0
2017-09-22,15.15,15.35,15.05,15.2,391579,0
2017-09-25,15.3,15.95,15.25,15.45,657906,0
2017-09-26,15.6,16.3,15.6,16.05,837384,0
2017-09-27,16.55,16.75,15.95,16,1265734,0
2017-09-28,16.1,16.25,15.75,16,759266,0
2017-09-29,15.95,16.45,15.9,16.15,1787677,0
2017-10-02,16.55,17.475,16.35,17.1,1795537,0
2017-10-03,17.1,17.3,16.75,16.85,1126762,0
2017-10-04,17,17.25,16.75,17,1356888,0
2017-10-05,17,17.5,16.7,16.8,632560,0
2017-10-06,16.65,16.75,16.35,16.5,403117,0
2017-10-09,16.65,17.175,16.45,16.45,709012,0
2017-10-10,16.65,16.75,16.15,16.35,370285,0
2017-10-11,16.4,16.6,16.2,16.3,553795,0
2017-10-12,16.25,16.45,15.3,15.5,760329,0
2017-10-13,15.55,15.642,14.8,15.4,755342,0
2017-10-16,15.45,15.85,15.1,15.35,606868,0
2017-10-17,15.3,15.55,15.2,15.45,335046,0
2017-10-18,15.5,15.6,15.25,15.25,345637,0
2017-10-19,15.2,15.3,14.7,14.95,646918,0
2017-10-20,15,15.6,14.55,15.5,915623,0
2017-10-23,15.45,15.65,15.05,15.35,706597,0
2017-10-24,15.35,15.4,14.75,15.2,568824,0
2017-10-25,15.2,15.4,14.4,15.1,771507,0
2017-10-26,15.5,15.55,14.7,14.8,722478,0
2017-10-27,15.1,15.3,14.55,15.1,676249,0
2017-10-30,15.3195,15.7,15.1,15.375,482333,0
2017-10-31,15.85,15.95,15.2,15.35,584249,0
2017-11-01,15.55,15.625,15.1,15.55,701365,0
2017-11-02,15.7,15.7,14.85,15.5,1113545,0
2017-11-03,15.5,16.1,15.25,16.05,844122,0
2017-11-06,16.35,16.95,15.25,16.05,1442893,0
2017-11-07,16.15,16.6,16,16,968009,0
2017-11-08,16.05,17.3,16,16.85,1364475,0
2017-11-09,16.7,17.45,16.7,17.35,1311135,0
2017-11-10,16.55,17.45,16.3,16.35,2357038,0
