Date,Open,High,Low,Close,Volume,OpenInt
2014-02-13,12.3,12.94,12.27,12.8,3809584,0
2014-02-14,12.76,13.2,12.65,13,349850,0
2014-02-18,12.91,13.2,12.56,12.68,273528,0
2014-02-19,12.55,12.6,12.06,12.25,266299,0
2014-02-20,12.39,12.88,12.21,12.78,70072,0
2014-02-21,12.74,13.24,12.7,13.12,107269,0
2014-02-24,13.2,13.5,12.82,13.16,114166,0
2014-02-25,13.28,13.45,13.1,13.29,66000,0
2014-02-26,13.26,13.8,13.26,13.79,80437,0
2014-02-27,13.8,14.65,13.8,14.5,229497,0
2014-02-28,14.31,14.92,14.15,14.9,65242,0
2014-03-03,14.89,14.9,14.22,14.61,53054,0
2014-03-04,14.8,14.85,14.31,14.47,44962,0
2014-03-05,14.54,15.47,14.5,14.99,125671,0
2014-03-06,15.27,15.47,14.9,15,69100,0
2014-03-07,14.86,15.05,14.5,14.78,39868,0
2014-03-10,14.53,14.65,13.4,14.37,142171,0
2014-03-11,14.49,15,14.49,14.89,54766,0
2014-03-12,14.94,15,14.56,14.58,48096,0
2014-03-13,14.59,15.09,14.21,14.53,52495,0
2014-03-14,14.49,14.69,13.71,14.16,54020,0
2014-03-17,14.1,14.2,13.75,13.81,107084,0
2014-03-18,13.8,14.09,13.8,13.95,73278,0
2014-03-19,14.1,14.2,13.94,13.94,92392,0
2014-03-20,14,14.19,13.95,13.98,40993,0
2014-03-21,13.94,13.98,13.16,13.5,132581,0
2014-03-24,13.6,14.24,13.5,13.59,107429,0
2014-03-25,13.75,14.41,13.3,13.49,120453,0
2014-03-26,14.28,14.3,12.55,12.86,193600,0
2014-03-27,12.8,13.12,12.7,12.71,127004,0
2014-03-28,12.83,13.45,12.03,13.11,166436,0
2014-03-31,13.19,14.33,13.09,13.95,796186,0
2014-04-01,13.95,14.32,13.85,14.18,86789,0
2014-04-02,14.17,14.22,13.85,13.9,55047,0
2014-04-03,13.88,14.64,13.87,14.48,111315,0
2014-04-04,14.5,14.5,13.65,13.7,417907,0
2014-04-07,13.65,13.74,12.93,13,55774,0
2014-04-08,13.02,13.3,12.9,12.94,112705,0
2014-04-09,13.01,13.38,13.01,13.24,174005,0
2014-04-10,13.2,13.44,13.2,13.27,166973,0
2014-04-11,13.25,13.34,13.15,13.25,92260,0
2014-04-14,13.38,13.39,13.17,13.26,24450,0
2014-04-15,13.38,13.49,12.99,13.02,61898,0
2014-04-16,13.18,13.18,12.89,13.11,51197,0
2014-04-17,13.11,13.23,12.88,13.05,55948,0
2014-04-21,13.08,13.77,12.89,13.76,22401,0
2014-04-22,13.81,14.5,13.79,14.43,28481,0
2014-04-23,14.45,14.45,14.18,14.31,24426,0
2014-04-24,14.35,14.71,14.29,14.6,46505,0
2014-04-25,14.5,14.67,14.3,14.36,58054,0
2014-04-28,14.41,14.41,13.95,14.01,57172,0
2014-04-29,14.15,14.15,13.95,14.04,29002,0
2014-04-30,13.96,14.02,13.81,13.91,28586,0
2014-05-01,13.92,13.92,13.34,13.65,37341,0
2014-05-02,13.67,14.04,13.56,13.98,31397,0
2014-05-05,13.93,14.1,13.84,13.9,34841,0
2014-05-06,13.9,13.9,13.25,13.3,20326,0
2014-05-07,13.26,13.35,12.91,13.09,25353,0
2014-05-08,13,13.22,13,13.13,24482,0
2014-05-09,13.06,13.17,13.01,13.1,31717,0
2014-05-12,13.23,13.25,12.55,12.72,54064,0
2014-05-13,13.5,14.29,13.17,13.75,235944,0
2014-05-14,13.7,13.91,13.3,13.31,59397,0
2014-05-15,13.21,13.23,12.97,13.1,71049,0
2014-05-16,13.17,13.6,13.17,13.24,53899,0
2014-05-19,13.22,13.29,13.08,13.23,100421,0
2014-05-20,13.21,13.56,13.14,13.44,91908,0
2014-05-21,13.48,13.91,13.37,13.86,31806,0
2014-05-22,13.86,14.06,13.82,13.94,82706,0
2014-05-23,13.95,14.08,13.52,13.65,104484,0
2014-05-27,13.8,13.88,13.62,13.68,61322,0
2014-05-28,13.72,13.72,13.52,13.54,16132,0
2014-05-29,13.63,13.65,13.54,13.58,12619,0
2014-05-30,13.5,13.63,13.5,13.56,28821,0
2014-06-02,13.68,13.7,13.35,13.5,116924,0
2014-06-03,13.38,13.6,13.3,13.48,39086,0
2014-06-04,13.48,13.68,13.38,13.56,31540,0
2014-06-05,13.54,13.79,13.52,13.6,54414,0
2014-06-06,13.69,13.69,13.1,13.54,34417,0
2014-06-09,13.47,13.98,13.18,13.48,74360,0
2014-06-10,12.78,13.12,12.39,13.08,431700,0
2014-06-11,12.86,13.36,12.74,13.1,435526,0
2014-06-12,12.5,13.32,12.45,12.95,3131094,0
2014-06-13,13.04,13.04,12.67,12.73,253520,0
2014-06-16,12.76,13.04,12.61,12.99,266637,0
2014-06-17,12.91,13.02,12.54,12.69,313217,0
2014-06-18,12.63,13,12.57,12.77,171823,0
2014-06-19,12.77,12.88,12.61,12.65,163602,0
2014-06-20,12.56,12.79,12.24,12.29,652287,0
2014-06-23,12.36,12.4,12,12.1,277144,0
2014-06-24,12.04,12.23,11.77,11.95,277385,0
2014-06-25,11.9,11.99,11.75,11.83,162399,0
2014-06-26,11.84,12.19,11.82,11.96,142108,0
2014-06-27,11.86,12.05,11.85,12.05,168062,0
2014-06-30,12.05,12.38,11.93,12.25,145342,0
2014-07-01,12.31,12.56,12.27,12.4,144218,0
2014-07-02,12.36,12.59,12.35,12.46,56200,0
2014-07-03,12.46,12.52,12.36,12.47,44194,0
2014-07-07,12.43,12.53,12.31,12.39,99985,0
2014-07-08,12.36,12.37,12.22,12.35,97259,0
2014-07-09,12.35,12.47,12.26,12.4,163775,0
2014-07-10,12.25,12.32,12.11,12.26,205207,0
2014-07-11,12.27,12.33,12,12.07,112152,0
2014-07-14,12.21,12.35,12.04,12.3,158932,0
2014-07-15,12.33,12.34,11.98,12.08,191000,0
2014-07-16,12.15,12.33,12.06,12.25,70286,0
2014-07-17,12.13,12.26,12.04,12.18,137539,0
2014-07-18,12.14,12.22,12.01,12.2,84920,0
2014-07-21,12.17,12.23,12.02,12.14,83687,0
2014-07-22,12.24,12.32,12.04,12.14,50209,0
2014-07-23,12.13,12.22,11.97,12.14,57225,0
2014-07-24,12.16,12.3,12.01,12.14,72443,0
2014-07-25,12.06,12.12,11.84,11.94,66148,0
2014-07-28,11.9,11.91,11.65,11.75,189320,0
2014-07-29,11.72,11.72,11.35,11.48,420147,0
2014-07-30,11.58,11.76,11.4,11.51,88775,0
2014-07-31,11.41,11.41,10.82,11.08,140699,0
2014-08-01,11.09,11.19,11.04,11.1,110690,0
2014-08-04,11.18,11.19,10.95,11.14,49909,0
2014-08-05,11.12,11.56,11.12,11.54,103388,0
2014-08-06,11.54,11.64,11.21,11.27,196211,0
2014-08-07,11.42,11.95,11.2,11.49,139805,0
2014-08-08,11.53,11.69,11.47,11.6,53875,0
2014-08-11,11.62,11.99,11.55,11.75,135380,0
2014-08-12,11.9,11.9,11.53,11.68,391448,0
2014-08-13,11.69,12.07,11.63,11.69,269557,0
2014-08-14,11.7,12.02,11.67,11.78,280071,0
2014-08-15,11.87,12.01,11.76,11.94,104967,0
2014-08-18,12,12.6,12,12.6,119673,0
2014-08-19,12.64,13.09,12.58,12.75,311092,0
2014-08-20,12.73,12.93,12.67,12.73,270865,0
2014-08-21,12.71,13.01,12.59,13.01,160441,0
2014-08-22,13.03,13.23,12.92,13.23,174839,0
2014-08-25,13.25,13.56,13.22,13.25,101683,0
2014-08-26,13.37,13.37,13.12,13.16,41336,0
2014-08-27,13.27,13.7,13.11,13.57,88439,0
2014-08-28,13.48,13.63,13.36,13.46,52910,0
2014-08-29,13.46,13.55,13.32,13.37,68537,0
2014-09-02,13.46,13.81,13.33,13.77,196261,0
2014-09-03,13.82,14.05,13.77,14.04,128958,0
2014-09-04,14.11,14.22,13.97,14.05,146121,0
2014-09-05,14.05,14.15,13.9,14,69201,0
2014-09-08,14.05,14.12,13.94,14.05,51727,0
2014-09-09,14.03,14.08,13.83,14,61600,0
2014-09-10,14.07,14.37,13.98,14.13,126793,0
2014-09-11,13.99,14.58,13.93,14.49,88056,0
2014-09-12,14.54,14.63,14.3,14.56,102502,0
2014-09-15,14.49,14.57,14.06,14.22,85038,0
2014-09-16,14.15,14.23,13.91,14.02,75471,0
2014-09-17,14.01,14.36,13.88,14.24,124677,0
2014-09-18,14.25,14.37,14.05,14.35,36723,0
2014-09-19,14.43,14.55,14.3,14.46,97616,0
2014-09-22,14.45,14.45,13.62,13.77,77365,0
2014-09-23,13.75,13.95,13.64,13.75,173076,0
2014-09-24,13.8,13.96,13.77,13.92,35038,0
2014-09-25,13.9,13.93,13.75,13.79,47523,0
2014-09-26,13.87,14.49,13.87,14.31,44457,0
2014-09-29,14.26,14.39,14.26,14.32,43082,0
2014-09-30,14.49,14.49,13.93,14.05,161682,0
2014-10-01,13.85,14.11,13.77,14.04,151745,0
2014-10-02,14.02,14.42,13.97,14.1,110139,0
2014-10-03,14.1,14.4,14.02,14.13,56235,0
2014-10-06,14.2,14.46,14.16,14.43,28591,0
2014-10-07,14.3,14.55,14.12,14.17,184787,0
2014-10-08,14.12,14.44,14.02,14.28,136914,0
2014-10-09,14.23,14.41,14.01,14.02,172139,0
2014-10-10,14.06,14.17,13.88,14.03,72668,0
2014-10-13,13.96,14.18,13.96,14.03,72746,0
2014-10-14,14.1,14.25,14.04,14.18,130915,0
2014-10-15,14.06,14.5,14.01,14.46,248057,0
2014-10-16,14.41,14.47,14.27,14.33,75100,0
2014-10-17,14.41,14.53,14.14,14.17,45751,0
2014-10-20,14.26,14.38,14.17,14.24,165778,0
2014-10-21,14.32,14.47,14.28,14.4,396724,0
2014-10-22,14.55,14.94,14.47,14.75,176481,0
2014-10-23,14.98,16.15,14.98,15.74,451975,0
2014-10-24,15.68,15.76,14.86,15.09,106559,0
2014-10-27,15.1,15.1,14.61,14.89,43984,0
2014-10-28,14.79,15.04,14.64,14.88,85883,0
2014-10-29,14.88,14.88,14.39,14.46,85737,0
2014-10-30,14.45,14.57,14.07,14.24,96259,0
2014-10-31,14.36,14.79,14.34,14.51,72944,0
2014-11-03,14.57,14.91,14.39,14.63,60138,0
2014-11-04,14.55,15.23,14.55,14.86,116935,0
2014-11-05,14.99,15.13,14.89,15.11,52449,0
2014-11-06,15.05,15.22,14.6,15,65338,0
2014-11-07,15.14,15.74,15.04,15.49,85360,0
2014-11-10,15.55,15.67,15.25,15.47,85307,0
2014-11-11,15.5,15.93,15.46,15.63,140757,0
2014-11-12,15.5,16.5,14.87,16.28,211166,0
2014-11-13,16.43,17.54,16.31,17.18,323809,0
2014-11-14,17.23,17.68,17.11,17.19,99729,0
2014-11-17,17.12,17.27,16.73,16.78,127807,0
2014-11-18,16.96,17.12,16.6,16.65,109454,0
2014-11-19,16.5,16.63,15.61,15.82,110580,0
2014-11-20,15.72,16.85,15.72,16.72,129641,0
2014-11-21,16.89,17.07,16.33,16.6,118558,0
2014-11-24,16.66,17.1,16.47,16.85,110597,0
2014-11-25,16.98,17.08,16.39,16.75,181163,0
2014-11-26,16.81,17.09,16.81,17.05,52103,0
2014-11-28,17.07,17.5,16.95,17,29693,0
2014-12-01,16.86,17.39,16.76,16.93,146227,0
2014-12-02,16.93,17.37,16.93,17.29,29379,0
2014-12-03,17.2,17.54,17.19,17.44,80951,0
2014-12-04,17.45,17.75,17.3,17.58,55054,0
2014-12-05,17.6,18.13,17.6,18.01,41453,0
2014-12-08,17.92,18.19,17.66,17.82,87733,0
2014-12-09,17.65,18.41,17.48,18.12,60803,0
2014-12-10,18.04,18.2,17.31,17.42,94802,0
2014-12-11,17.59,18.25,17.39,17.61,51582,0
2014-12-12,17.48,17.78,17.35,17.58,24705,0
2014-12-15,17.56,17.82,17.3,17.44,40082,0
2014-12-16,17.37,17.69,17.21,17.5,37474,0
2014-12-17,17.44,18.18,17.12,18.09,44992,0
2014-12-18,18.32,18.45,17.9,18.22,43482,0
2014-12-19,18.21,18.24,17.89,18.16,67369,0
2014-12-22,18.08,18.14,17.47,17.83,41690,0
2014-12-23,17.86,18.03,17.62,18.01,30237,0
2014-12-24,18.08,18.52,17.66,18.47,30448,0
2014-12-26,18.46,18.46,17.78,17.85,26936,0
2014-12-29,17.8,18.15,17.8,18.09,28498,0
2014-12-30,18.07,18.29,17.93,17.96,64268,0
2014-12-31,18.1,18.89,17.75,17.82,90214,0
2015-01-02,17.86,18.15,17.35,17.76,115673,0
2015-01-05,17.7,17.84,17.43,17.52,32752,0
2015-01-06,17.62,17.75,17.15,17.58,174243,0
2015-01-07,17.74,17.79,17.43,17.72,49246,0
2015-01-08,17.88,19.04,17.88,18.71,86511,0
2015-01-09,18.9,18.9,18.6,18.68,63849,0
2015-01-12,18.74,18.74,18.02,18.25,43764,0
2015-01-13,18.42,18.71,17.58,18.06,86443,0
2015-01-14,17.82,18,17.49,17.88,53467,0
2015-01-15,17.71,17.72,17.44,17.61,111138,0
2015-01-16,17.41,17.66,17.03,17.25,144559,0
2015-01-20,17.35,17.45,16.88,17.37,53563,0
2015-01-21,17.15,17.36,16.97,17.14,32095,0
2015-01-22,17.16,17.86,17.16,17.8,32175,0
2015-01-23,18.02,18.02,17.46,17.54,30155,0
2015-01-26,17.38,18.13,17.38,18.1,21203,0
2015-01-27,17.9,18.35,17.9,18.27,48165,0
2015-01-28,18.36,18.36,17.88,17.96,63102,0
2015-01-29,18.11,18.46,18.03,18.42,46045,0
2015-01-30,18.21,18.55,17.8,17.85,39600,0
2015-02-02,17.99,18.29,17.8,18.18,28599,0
2015-02-03,18.3,18.87,18.09,18.72,41745,0
2015-02-04,18.79,18.83,18.3,18.53,57004,0
2015-02-05,18.63,18.65,18.37,18.42,83492,0
2015-02-06,18.48,18.55,18.37,18.45,35089,0
2015-02-09,18.51,18.53,18.22,18.37,37430,0
2015-02-10,18.55,18.55,18.02,18.49,46339,0
2015-02-11,18.39,18.5,18.11,18.24,20446,0
2015-02-12,18.43,18.5,17.99,18.27,52046,0
2015-02-13,18.44,18.5,18.35,18.47,8856,0
2015-02-17,18.5,18.6,18.39,18.52,12360,0
2015-02-18,18.6,18.6,18.41,18.46,20294,0
2015-02-19,18.39,18.39,18.13,18.21,22305,0
2015-02-20,18.25,18.41,18.16,18.24,42439,0
2015-02-23,18.25,18.25,17.65,17.71,26067,0
2015-02-24,17.8,18.28,17.8,18.1,46129,0
2015-02-25,18.15,18.62,17.99,17.99,18380,0
2015-02-26,18.07,18.23,17.71,17.89,30005,0
2015-02-27,17.74,17.86,17.41,17.44,45768,0
2015-03-02,17.58,18.75,17.43,18.44,128900,0
2015-03-03,18.28,18.56,18.05,18.41,134800,0
2015-03-04,18.31,19.37,18.14,18.73,251900,0
2015-03-05,19.31,19.87,19.2,19.35,101800,0
2015-03-06,19.3,19.71,19.2,19.26,35000,0
2015-03-09,19.39,19.48,19.16,19.36,25700,0
2015-03-10,19.45,19.46,19.09,19.13,30700,0
2015-03-11,19.08,19.41,19.08,19.3,33800,0
2015-03-12,19.41,20.47,19.41,20.44,52900,0
2015-03-13,20.35,21,20.32,20.79,80200,0
2015-03-16,21.05,21.15,20.79,21.15,140200,0
2015-03-17,21.03,21.29,20.95,21.06,55900,0
2015-03-18,20.99,21.69,20.99,21.37,81500,0
2015-03-19,21.39,21.63,21.23,21.36,24700,0
2015-03-20,21.32,21.89,21.32,21.79,178400,0
2015-03-23,21.87,21.95,21.53,21.56,26200,0
2015-03-24,21.67,22.1,21.41,21.49,142200,0
2015-03-25,21.59,22,20.88,21.03,70400,0
2015-03-26,20.87,21.84,20.87,21.46,80500,0
2015-03-27,21.49,21.92,21.38,21.48,49200,0
2015-03-30,21.5,21.75,21.48,21.69,50300,0
2015-03-31,21.64,21.85,21.64,21.76,83300,0
2015-04-01,21.8,22.75,21.6,22.4,77400,0
2015-04-02,22.49,22.49,21.74,22.13,48100,0
2015-04-06,22,22.64,21.83,22.31,49100,0
2015-04-07,22.36,22.51,22.16,22.21,30015,0
2015-04-08,22.38,22.75,22.17,22.74,103500,0
2015-04-09,22.58,22.69,22.43,22.52,53711,0
2015-04-10,22.74,22.8,21.55,22.44,83500,0
2015-04-13,22.59,22.79,22.56,22.62,54500,0
2015-04-14,22.67,22.79,22.24,22.59,57900,0
2015-04-15,22.75,23.75,22.62,23.72,138461,0
2015-04-16,23.4,23.6,23.02,23.11,91534,0
2015-04-17,22.96,23.71,22.81,23.45,87000,0
2015-04-20,23.65,23.7,22.62,23.19,37771,0
2015-04-21,23.16,23.55,22.93,23.49,32310,0
2015-04-22,23.55,23.62,23.01,23.45,36316,0
2015-04-23,23.35,23.37,22.97,23.3,104100,0
2015-04-24,23.34,23.48,23.05,23.38,61700,0
2015-04-27,23.49,23.63,22.2,22.83,59500,0
2015-04-28,22.66,23.71,22.41,23.45,61000,0
2015-04-29,23.11,23.11,20.72,20.74,279000,0
2015-04-30,20.45,20.81,19.46,20.81,295400,0
2015-05-01,20.79,21.7,20.79,21.55,61000,0
2015-05-04,21.67,22,21.43,21.55,56200,0
2015-05-05,21.41,21.59,21.06,21.41,62400,0
2015-05-06,21.41,21.79,21.4,21.65,44571,0
2015-05-07,21.71,21.98,21.55,21.58,32327,0
2015-05-08,21.83,22.17,21.51,21.76,35600,0
2015-05-11,21.7,22.18,21.62,21.67,34600,0
2015-05-12,21.14,21.34,19.36,21.12,259352,0
2015-05-13,21.26,21.64,20.18,20.78,51500,0
2015-05-14,20.94,20.95,20.2,20.64,88700,0
2015-05-15,20.66,21.04,20.58,20.64,85744,0
2015-05-18,20.69,20.96,20.34,20.72,112158,0
2015-05-19,20.82,21.09,20.8,20.98,187900,0
2015-05-20,21.01,21.11,20.77,20.8,109600,0
2015-05-21,20.82,21.12,20.59,20.93,45000,0
2015-05-22,20.91,21.08,20.41,20.58,29400,0
2015-05-26,20.47,20.61,20.03,20.24,61163,0
2015-05-27,20.37,21.28,20.3,21,80900,0
2015-05-28,20.91,21.14,20.62,21.01,53614,0
2015-05-29,20.98,21.59,20.76,21.44,54200,0
2015-06-01,21.44,21.59,20.68,21.41,58500,0
2015-06-02,21.26,22.64,21.26,22.57,90459,0
2015-06-03,22.6,22.94,22.41,22.74,102600,0
2015-06-04,22.71,22.78,22.43,22.67,70800,0
2015-06-05,22.55,23.26,22.55,23.23,111100,0
2015-06-08,23.36,23.67,22.9,23.46,160600,0
2015-06-09,23.46,23.71,23.24,23.36,146538,0
2015-06-10,23.47,24.33,23.33,24.28,130304,0
2015-06-11,24.29,24.69,24.08,24.36,103726,0
2015-06-12,24.34,24.52,24.07,24.36,88500,0
2015-06-15,24.36,24.65,24.12,24.38,166100,0
2015-06-16,24.35,24.54,24.01,24.32,123400,0
2015-06-17,24.39,24.39,23.8,24.12,93200,0
2015-06-18,24.25,24.62,24.12,24.37,187000,0
2015-06-19,24.51,24.51,24.26,24.43,248700,0
2015-06-22,24.68,24.7,24.34,24.55,170100,0
2015-06-23,24.46,24.69,23.45,23.61,239626,0
2015-06-24,23.63,23.83,23.16,23.22,112000,0
2015-06-25,23.43,23.89,23.24,23.65,137100,0
2015-06-26,23.71,23.8,23.27,23.6,909700,0
2015-06-29,23.56,24.67,23.45,24.11,333500,0
2015-06-30,24.33,24.57,24.06,24.48,147949,0
2015-07-01,24.74,25.41,24.69,25.31,162900,0
2015-07-02,25.52,25.76,25.24,25.54,140100,0
2015-07-06,25.62,25.62,25.07,25.24,333300,0
2015-07-07,25.2,25.35,24.45,24.86,143400,0
2015-07-08,24.76,24.79,24.02,24.05,81300,0
2015-07-09,24.41,24.43,23.94,24.21,81400,0
2015-07-10,24.54,24.97,24.42,24.9,72100,0
2015-07-13,25.32,25.83,25.07,25.75,237900,0
2015-07-14,25.69,25.7,25.17,25.24,102885,0
2015-07-15,25.32,25.54,24.96,25.37,59874,0
2015-07-16,25.4,25.57,25.16,25.52,145000,0
2015-07-17,25.62,25.89,25.21,25.45,82200,0
2015-07-20,26.2,27.98,25.38,27.83,381600,0
2015-07-21,27.74,28.01,27.21,27.46,315600,0
2015-07-22,27.69,28.18,27.63,28.02,346300,0
2015-07-23,28.15,28.29,27.04,27.27,193500,0
2015-07-24,27.08,27.49,26.25,26.53,238100,0
2015-07-27,26.4,26.41,25.77,26.02,177500,0
2015-07-28,26.11,26.16,24.96,25.13,312100,0
2015-07-29,25.2,27.26,25.08,27.22,406700,0
2015-07-30,27.19,27.48,26.43,26.67,238800,0
2015-07-31,26.72,28.12,26.72,27.17,618200,0
2015-08-03,27.16,27.27,26.45,26.96,249844,0
2015-08-04,27,27.23,26.56,27.01,179800,0
2015-08-05,27.34,27.4,26.79,27.01,102900,0
2015-08-06,26.98,26.98,26.17,26.38,217127,0
2015-08-07,26.18,27.51,26.18,27.51,262800,0
2015-08-10,28.1,29.1,27.95,28.56,237800,0
2015-08-11,28.43,29.65,28.39,29.63,221040,0
2015-08-12,29.45,29.47,29,29.17,292700,0
2015-08-13,29.27,29.44,28.58,28.73,277700,0
2015-08-14,28.83,29.97,28.59,28.85,272800,0
2015-08-17,28.75,28.99,28.75,28.8,246400,0
2015-08-18,29.04,29.73,28.82,29,387300,0
2015-08-19,28.76,29.26,28.53,29.05,125600,0
2015-08-20,28.92,28.92,28.19,28.2,112200,0
2015-08-21,27.81,28.41,27.49,27.78,255600,0
2015-08-24,26.5,26.96,25.02,26.11,296275,0
2015-08-25,26.79,26.88,25.89,26.17,206000,0
2015-08-26,26.66,26.93,25.69,26.89,141100,0
2015-08-27,27.18,27.18,26.31,26.78,172200,0
2015-08-28,26.73,27,26.29,26.89,87100,0
2015-08-31,26.88,27.38,26.66,26.72,155600,0
2015-09-01,26.33,26.78,26.12,26.44,235000,0
2015-09-02,26.65,26.99,26.38,26.81,157300,0
2015-09-03,26.83,27.22,26.77,26.93,100800,0
2015-09-04,26.57,26.79,26.31,26.63,165600,0
2015-09-08,26.93,27.79,26.93,27.66,163400,0
2015-09-09,28.36,29.02,27.82,27.94,301600,0
2015-09-10,27.8,27.99,27.4,27.86,186518,0
2015-09-11,27.91,29.03,27.91,29,278600,0
2015-09-14,29.1,29.1,28.48,29.02,145000,0
2015-09-15,29.07,29.19,28.41,28.84,82500,0
2015-09-16,28.98,28.98,28.16,28.49,115100,0
2015-09-17,28.53,28.86,28.26,28.56,97200,0
2015-09-18,28.06,29.12,27.91,28.99,273800,0
2015-09-21,29.28,29.55,27.99,28.05,135900,0
2015-09-22,27.78,27.86,26.84,27.1,89400,0
2015-09-23,27.08,27.59,27,27.12,147000,0
2015-09-24,26.89,27.36,26.42,27.19,160046,0
2015-09-25,27.36,27.49,26.2,26.25,182000,0
2015-09-28,26.23,26.34,24.71,25.15,229083,0
2015-09-29,25.13,25.24,24.37,24.77,158500,0
2015-09-30,25.09,25.4,24.72,25.28,226900,0
2015-10-01,25.3,25.41,24.8,25.31,133900,0
2015-10-02,25.04,26.13,24.67,26.12,111200,0
2015-10-05,26.33,26.98,26.22,26.92,162742,0
2015-10-06,26.85,26.94,25.93,26.05,165600,0
2015-10-07,26.09,26.47,25.63,26.45,75600,0
2015-10-08,26.36,26.48,25.61,26.41,121300,0
2015-10-09,26.53,26.72,26.34,26.67,65500,0
2015-10-12,26.49,26.64,26.05,26.28,93212,0
2015-10-13,26.18,26.46,24.78,24.93,163800,0
2015-10-14,24.96,24.99,22.97,23.06,226300,0
2015-10-15,23,24.06,22.17,23.71,324600,0
2015-10-16,23.71,24.59,23.68,24.57,149800,0
2015-10-19,24.42,25.57,24.42,25.55,151300,0
2015-10-20,25.59,25.87,24.96,25.4,78651,0
2015-10-21,25.6,25.76,24.63,24.91,104300,0
2015-10-22,25.03,25.3,24.02,25.28,107800,0
2015-10-23,25.57,26.53,25.19,26.38,168700,0
2015-10-26,26.35,26.42,25.23,25.27,122000,0
2015-10-27,25.25,25.36,24.79,25.09,132400,0
2015-10-28,24.23,24.23,20.8,21.57,900800,0
2015-10-29,21.36,21.82,19.92,20.73,508200,0
2015-10-30,20.65,22.41,20.65,22.15,349000,0
2015-11-02,22.1,22.4,21.38,22.05,149243,0
2015-11-03,21.93,23.11,21.84,22.99,335000,0
2015-11-04,23.01,23.02,22.62,22.86,142129,0
2015-11-05,22.88,22.95,22.28,22.64,137000,0
2015-11-06,22.51,23.02,22.27,23,161600,0
2015-11-09,22.85,23.1,21.86,22.88,261115,0
2015-11-10,22.95,23.67,22.9,23.57,228000,0
2015-11-11,23.57,24.63,23.43,24.57,169100,0
2015-11-12,24.51,24.51,23.28,23.52,173900,0
2015-11-13,23.36,23.72,22.66,22.74,134900,0
2015-11-16,22.81,23.4,22.65,23.33,96700,0
2015-11-17,23.34,23.44,23.01,23.38,144100,0
2015-11-18,23.41,24.1,23.17,24.06,123500,0
2015-11-19,24.05,24.16,23.38,23.6,117400,0
2015-11-20,23.74,24.05,23.33,23.66,82700,0
2015-11-23,23.55,23.88,23.46,23.67,71400,0
2015-11-24,23.49,23.92,23.31,23.91,37300,0
2015-11-25,24,24.99,23.93,24.57,71100,0
2015-11-27,24.52,25.31,24.44,25.24,52600,0
2015-11-30,25.5,25.53,24.36,25.06,208100,0
2015-12-01,25.23,25.5,24.57,25.42,476150,0
2015-12-02,25.32,25.41,24.78,25.27,122403,0
2015-12-03,25.41,25.49,24.13,24.18,116718,0
2015-12-04,24.11,24.51,23.66,24.46,132800,0
2015-12-07,24.31,24.41,23.69,24.17,166000,0
2015-12-08,23.87,23.96,23.15,23.31,140156,0
2015-12-09,23.36,23.45,22.03,22.1,228900,0
2015-12-10,23.64,24.16,23.39,24.05,847100,0
2015-12-11,23.75,24.04,22.95,23.12,2059600,0
2015-12-14,23.01,23.46,22.49,22.49,391358,0
2015-12-15,22.64,24.23,22.57,23.79,234700,0
2015-12-16,24.14,25.25,24.13,25.11,181200,0
2015-12-17,25.2,25.7,24.45,24.89,263400,0
2015-12-18,24.84,24.84,23.21,23.26,567200,0
2015-12-21,23.53,23.77,23,23.05,158400,0
2015-12-22,23.22,23.79,22.92,23.77,123841,0
2015-12-23,23.85,24.45,23.55,24.04,132800,0
2015-12-24,24.1,24.69,23.93,24.62,71295,0
2015-12-28,24.47,24.75,24.14,24.63,87248,0
2015-12-29,24.8,25.05,24.27,24.7,74223,0
2015-12-30,24.65,24.94,24.547,24.64,65562,0
2015-12-31,24.61,25.24,24.29,24.83,126484,0
2016-01-04,24.21,24.49,23.3203,23.63,207320,0
2016-01-05,23.7,23.84,23.28,23.39,92276,0
2016-01-06,22.91,23.35,22.84,23.09,204248,0
2016-01-07,22.67,22.76,21.69,21.89,275730,0
2016-01-08,22.28,22.28,20.94,21.02,316067,0
2016-01-11,21.17,21.45,20.9,21.06,183735,0
2016-01-12,21.26,21.28,20.37,20.92,418921,0
2016-01-13,21.05,21.38,19.9,19.99,336081,0
2016-01-14,20.03,20.14,19.07,19.6,180007,0
2016-01-15,19.07,19.335,18.51,19.11,218347,0
2016-01-19,19.35,19.57,18.41,18.59,145600,0
2016-01-20,18.2,18.93,17.6,18.63,298590,0
2016-01-21,18.64,19.31,18.44,19.03,145602,0
2016-01-22,19.3,20.25,19.3,20.22,300385,0
2016-01-25,20.13,20.21,19.78,20.09,136859,0
2016-01-26,20.25,20.84,19.76,20.77,108519,0
2016-01-27,20.1,20.71,19.2,19.37,339652,0
2016-01-28,19.55,19.79,19.32,19.45,125901,0
2016-01-29,19.64,20.94,19.63,20.83,205542,0
2016-02-01,20.63,21.02,20.475,20.61,142285,0
2016-02-02,20.36,20.46,19.99,20.18,97638,0
2016-02-03,20.29,20.32,19.66,20.13,117086,0
2016-02-04,20.06,21.23,20.025,21.22,230450,0
2016-02-05,21.08,21.14,19.66,19.74,157123,0
2016-02-08,19.44,19.481,18.41,19.14,221680,0
2016-02-09,18.78,19.54,18.71,19.25,118818,0
2016-02-10,19.53,20.1,19.26,19.82,114243,0
2016-02-11,19.33,19.85,19.19,19.48,128730,0
2016-02-12,19.69,20.48,19.69,20.47,226449,0
2016-02-16,20.83,20.97,20,20.92,165135,0
2016-02-17,21.14,21.41,20.46,21.3,183245,0
2016-02-18,21.44,21.44,20.82,20.89,86478,0
2016-02-19,20.83,21.645,20.83,21.07,135629,0
2016-02-22,21.42,21.4688,20.93,21.06,236915,0
2016-02-23,21.01,21.49,20.88,21.35,235023,0
2016-02-24,21.1,22.13,20.93,21.91,98089,0
2016-02-25,21.85,22.44,21.85,22.14,157043,0
2016-02-26,22.29,22.39,21.88,21.99,104832,0
2016-02-29,22,22.48,21.91,22.34,245207,0
2016-03-01,22.37,23.23,22.23,23.16,288764,0
2016-03-02,23.07,23.34,21.62,22.85,240043,0
2016-03-03,23.14,24.31,22.83,24.31,247364,0
2016-03-04,24.4,24.73,23.96,24.11,203823,0
2016-03-07,24.09,24.31,23.58,23.77,156567,0
2016-03-08,23.67,23.72,22.5,22.54,168891,0
2016-03-09,22.66,23.2,22.57,23.08,265230,0
2016-03-10,23.23,23.3899,22.5,22.67,192307,0
2016-03-11,22.98,23.43,22.75,23.39,123348,0
2016-03-14,23.35,23.46,23.1,23.35,82080,0
2016-03-15,23.25,23.64,23.15,23.58,148115,0
2016-03-16,23.5,24.48,23.41,24.4,376781,0
2016-03-17,25.13,25.95,24.69,25.83,626367,0
2016-03-18,25.95,26.07,25.3,25.87,271998,0
2016-03-21,25.84,26.109,25.17,25.3,161473,0
2016-03-22,25.1,25.73,25.1,25.37,79501,0
2016-03-23,25.28,25.39,25.03,25.04,72441,0
2016-03-24,24.96,25.02,24.435,24.75,190201,0
2016-03-28,24.98,25.74,24.52,25.48,117489,0
2016-03-29,25.57,26.73,25.19,26.53,203698,0
2016-03-30,26.66,27.09,26.37,26.56,155006,0
2016-03-31,26.56,26.83,26.23,26.61,101700,0
2016-04-01,26.34,27.07,26.29,26.83,159792,0
2016-04-04,26.8,27.39,26.66,27.33,199276,0
2016-04-05,26.89,27.77,25.78,27.65,271886,0
2016-04-06,27.76,27.85,27.34,27.64,200530,0
2016-04-07,27.42,27.8,26.72,26.98,266229,0
2016-04-08,27.42,27.57,26.92,27.46,97402,0
2016-04-11,27.81,28.18,27.36,27.41,110644,0
2016-04-12,27.38,27.82,27.09,27.4,148055,0
2016-04-13,27.7,27.84,27.4,27.7,350730,0
2016-04-14,27.71,27.795,27.37,27.43,80959,0
2016-04-15,27.35,27.61,27.04,27.59,175192,0
2016-04-18,27.35,27.84,27.35,27.76,90628,0
2016-04-19,28,28,27.1715,27.32,129680,0
2016-04-20,27.3,27.545,26.97,27.5,146575,0
2016-04-21,27.55,27.99,27.225,27.4,83224,0
2016-04-22,27.39,27.65,27.18,27.52,92474,0
2016-04-25,27.51,27.574,27.19,27.43,92373,0
2016-04-26,27.6,27.88,27.21,27.66,75136,0
2016-04-27,27.72,27.91,27.41,27.63,77622,0
2016-04-28,27.52,27.52,26.82,26.91,132888,0
2016-04-29,26.8,27.029,26.23,26.58,154263,0
2016-05-02,26.69,27.35,26.6124,27.34,229707,0
2016-05-03,27.01,27.35,26.211,26.39,130134,0
2016-05-04,26.07,26.82,26,26.58,116176,0
2016-05-05,28.5,31.06,28.5,29.67,522424,0
2016-05-06,29.9,31.7,29.63,31.49,520230,0
2016-05-09,31.46,31.95,30.591,30.76,297579,0
2016-05-10,31.09,31.32,30.74,31.05,196430,0
2016-05-11,30.99,31.38,30.3201,30.55,160195,0
2016-05-12,30.9,31.3,30.59,31.25,176814,0
2016-05-13,31.21,32.05,31.12,31.7,299125,0
2016-05-16,32.03,32.65,31.84,32.3,246771,0
2016-05-17,32.3,32.58,31.04,31.47,240487,0
2016-05-18,31.28,32.11,30.85,31.39,162705,0
2016-05-19,31.04,31.86,30.93,31.47,207634,0
2016-05-20,31.52,32.069,31.37,31.99,138050,0
2016-05-23,32.17,32.64,31.88,31.91,120102,0
2016-05-24,32.27,32.959,32.19,32.68,244345,0
2016-05-25,32.77,32.885,32.37,32.54,110390,0
2016-05-26,32.93,33.27,32.58,32.91,153146,0
2016-05-27,32.91,33.26,32.62,33,200552,0
2016-05-31,33.31,33.67,33.0101,33.43,324913,0
2016-06-01,33.32,34.43,33.17,34.23,686517,0
2016-06-02,34.73,34.73,33.84,34.27,310813,0
2016-06-03,34.26,34.51,33.89,34.47,248790,0
2016-06-06,34.69,35.33,34.3753,34.81,222455,0
2016-06-07,35.02,35.05,34.56,34.79,122909,0
2016-06-08,34.95,35.46,34.61,35.33,199320,0
2016-06-09,35.22,35.59,35.1,35.53,118832,0
2016-06-10,35.3,35.425,34.93,35.01,122516,0
2016-06-13,35.36,35.58,34.47,34.51,385410,0
2016-06-14,34.27,34.83,33.96,34.2,258119,0
2016-06-15,34.31,34.92,34.31,34.74,183314,0
2016-06-16,34.36,34.78,33.95,34.65,228785,0
2016-06-17,34.51,34.52,33.6,33.81,808115,0
2016-06-20,34.13,34.78,34.02,34.47,263805,0
2016-06-21,34.5,34.59,33.6,34.07,171585,0
2016-06-22,34.06,34.85,33.79,34.53,181145,0
2016-06-23,34.99,34.99,34.24,34.75,251393,0
2016-06-24,32.98,34.92,32.91,34.19,446120,0
2016-06-27,33.8,33.925,33.16,33.3,268856,0
2016-06-28,33.62,34.5,33.49,34.31,185135,0
2016-06-29,34.66,35.43,34.43,35.05,234184,0
2016-06-30,35.34,36.3,34.94,36.29,225481,0
2016-07-01,36.33,36.9,35.99,36.43,161018,0
2016-07-05,36.49,36.61,35.17,35.72,231654,0
2016-07-06,35.57,36.4,35.3708,36.27,269557,0
2016-07-07,36.26,36.59,35.95,36.52,204657,0
2016-07-08,36.84,37.72,36.84,37.49,286759,0
2016-07-11,37.73,37.89,37.39,37.47,210947,0
2016-07-12,37.55,37.66,37.22,37.32,211042,0
2016-07-13,37.35,37.755,37.14,37.39,142598,0
2016-07-14,37.61,37.778,36.76,36.8,132153,0
2016-07-15,36.86,36.99,36.64,36.86,189765,0
2016-07-18,37.55,38.97,37.51,37.89,272407,0
2016-07-19,37.85,38.205,37.7,37.81,164283,0
2016-07-20,37.93,38.51,37.12,38.04,672467,0
2016-07-21,38.04,38.145,37.13,37.43,147069,0
2016-07-22,37.46,37.8261,37.27,37.67,84600,0
2016-07-25,37.51,37.65,36.9,37.2,202823,0
2016-07-26,37.24,37.69,36.85,37.01,216396,0
2016-07-27,37.12,37.255,36.52,36.65,183557,0
2016-07-28,36.65,36.82,36.52,36.72,109220,0
2016-07-29,36.69,36.69,35.44,35.83,394506,0
2016-08-01,35.78,35.78,34.02,35.5,338608,0
2016-08-02,35.3,35.57,35.21,35.41,275770,0
2016-08-03,35.36,36,35.19,35.85,219844,0
2016-08-04,35.82,35.83,34.35,34.47,460661,0
2016-08-05,31.5,32.81,30.16,32.31,738035,0
2016-08-08,32.12,32.29,30.69,30.87,410345,0
2016-08-09,30.58,31.01,30.56,30.86,256770,0
2016-08-10,30.83,31.1,30.6,31.01,225798,0
2016-08-11,31.02,31.39,30.86,31.08,233266,0
2016-08-12,31.01,31.37,30.55,30.69,236186,0
2016-08-15,30.77,31.18,30.6,30.84,252607,0
2016-08-16,30.84,31.05,30.695,31.01,178893,0
2016-08-17,30.95,30.99,30.65,30.85,185846,0
2016-08-18,30.92,31,30.69,30.96,96937,0
2016-08-19,30.94,30.94,30.26,30.46,147890,0
2016-08-22,30.45,30.81,30.17,30.72,139521,0
2016-08-23,30.86,32.15,30.72,32.04,282855,0
2016-08-24,31.65,32.19,31.65,32.1,302740,0
2016-08-25,32.17,32.67,32.15,32.66,249636,0
2016-08-26,32.44,32.78,32.35,32.56,319919,0
2016-08-29,32.59,33.1099,32.51,32.9,259920,0
2016-08-30,32.92,33.29,32.79,33.11,271553,0
2016-08-31,33.11,33.48,32.75,33.38,358986,0
2016-09-01,33.27,33.99,33,33.92,339321,0
2016-09-02,34.01,34.64,33.79,34.57,344217,0
2016-09-06,34.5,35.43,34.46,35.4,450943,0
2016-09-07,35.26,36.59,35.16,36.55,464709,0
2016-09-08,36.55,37.44,36.4,37.39,540485,0
2016-09-09,37.03,37.03,34.5,34.5,481781,0
2016-09-12,34.5,35.53,34.47,35.45,271923,0
2016-09-13,35.4,35.47,34.28,34.56,241118,0
2016-09-14,34.5,34.91,34.21,34.7,148353,0
2016-09-15,34.89,35.04,34.39,35.01,195531,0
2016-09-16,35,35.1499,34.22,34.56,723456,0
2016-09-19,34.56,35.17,34.47,34.95,137821,0
2016-09-20,35.14,35.14,34.31,34.94,184720,0
2016-09-21,35.29,35.71,34.47,35.48,185513,0
2016-09-22,35.8,36.36,35.8,36.34,148375,0
2016-09-23,36.12,36.34,35.73,36,186439,0
2016-09-26,35.96,36.03,35.69,35.8,136730,0
2016-09-27,35.91,36.08,35.71,35.9,84666,0
2016-09-28,36.07,36.6,35.91,36.56,100946,0
2016-09-29,36.5,36.52,35.4,35.69,99259,0
2016-09-30,35.82,36.12,35.45,35.87,112867,0
2016-10-03,35.62,35.85,35.23,35.4,121822,0
2016-10-04,35.42,35.77,35.25,35.49,90766,0
2016-10-05,35.69,36.225,35.59,35.74,100161,0
2016-10-06,35.48,36.52,35.46,36.48,105908,0
2016-10-07,36.53,36.64,35.79,35.88,195669,0
2016-10-10,36.2,36.65,36.2,36.45,112632,0
2016-10-11,36.45,36.45,34.9,35.2,149037,0
2016-10-12,35.4,35.95,35.126,35.9,138940,0
2016-10-13,35.45,35.55,34.55,34.7,132904,0
2016-10-14,34.75,35.15,33.9,34.1,168485,0
2016-10-17,34.1,34.5,34.1,34.25,132743,0
2016-10-18,34.9,34.9,34.35,34.4,80968,0
2016-10-19,34.45,34.6,33.8,34.6,160730,0
2016-10-20,34.6,34.6,33.2,33.35,231667,0
2016-10-21,33.15,33.4,32.9,33.35,111914,0
2016-10-24,33.4,34.05,33.35,33.45,105027,0
2016-10-25,31.75,33.1,31.45,32.15,435084,0
2016-10-26,32.1,32.95,31.95,32.2,132837,0
2016-10-27,32.1,32.175,31.55,31.85,133652,0
2016-10-28,31.75,32.6,31.75,32.05,93979,0
2016-10-31,32.2,33.3,32.15,33.05,115504,0
2016-11-01,33,33.15,32.25,33,151521,0
2016-11-02,32.8,33.5,32.8,33.1,205512,0
2016-11-03,32.3,33.15,30.75,33.1,460759,0
2016-11-04,33.2,34.2,33.2,33.75,249323,0
2016-11-07,34.1,35.35,34.05,35.25,220211,0
2016-11-08,35.15,35.7,34.75,35.65,83373,0
2016-11-09,35.05,37,35.05,36.9,181165,0
2016-11-10,37,37.35,36.25,37.2,172624,0
2016-11-11,37.25,38.5,37.05,38.05,374691,0
2016-11-14,38.3,38.5,37.9,38.4,181812,0
2016-11-15,38.15,39.7,38.15,39.55,171084,0
2016-11-16,39.8,40.2,39.05,39.5,176728,0
2016-11-17,39.8,41.2,39.8,40.85,255230,0
2016-11-18,41.2,41.2,40.3,40.6,271009,0
2016-11-21,40.95,41.05,40.25,40.6,168290,0
2016-11-22,41.25,41.45,40.45,41.25,283173,0
2016-11-23,41.1,42,40.9071,41.9,171138,0
2016-11-25,42,42.25,41.8,42.25,108063,0
2016-11-28,42.1,42.1,41.5,41.5,199390,0
2016-11-29,41.5,42.35,41.5,42.15,180906,0
2016-11-30,42.55,42.75,41.3,41.5,232706,0
2016-12-01,41.55,42.149,41.25,41.95,153994,0
2016-12-02,41.9,42.5,41.65,42.4,145883,0
2016-12-05,42.8,42.85,40.7,41.1,250339,0
2016-12-06,41.25,41.6,40.75,40.95,227285,0
2016-12-07,40.95,41.8,40.75,41.8,185213,0
2016-12-08,41.9,44.3,41.575,43.7,233576,0
2016-12-09,43.9,43.95,43.15,43.3,141036,0
2016-12-12,43.05,43.1,41.95,42.4,86830,0
2016-12-13,42.75,43,42.05,42.1,120098,0
2016-12-14,42.05,42.4,41.1511,41.35,155374,0
2016-12-15,41.35,42,40.45,40.8,336588,0
2016-12-16,40.9,41.3,39.95,40.6,579041,0
2016-12-19,40.75,41.9,40.75,41.1,210220,0
2016-12-20,41.1,41.55,40.501,41.3,183166,0
2016-12-21,41.25,41.9,40.85,41.8,116785,0
2016-12-22,41.7,42,41.2,41.55,113988,0
2016-12-23,41.5,41.5,40.7,41.25,68921,0
2016-12-27,41.3,41.5,41.05,41.05,67111,0
2016-12-28,41.25,41.5,40.65,40.85,68675,0
2016-12-29,40.85,41.6,40.8,41.45,158858,0
2016-12-30,41.5,41.5,40.65,41.3,294424,0
2017-01-03,41.8,41.8,41,41.65,135225,0
2017-01-04,41.9,43.25,41.85,43.2,158299,0
2017-01-05,43.15,43.3,42.45,42.7,90497,0
2017-01-06,42.75,42.75,41.95,42,112223,0
2017-01-09,42,42,41.4,41.6,231418,0
2017-01-10,41.55,42.05,41.3,41.6,210294,0
2017-01-11,41.6,42.145,41.35,41.6,126561,0
2017-01-12,41.55,41.55,40.3,41.05,129089,0
2017-01-13,41.1,41.8,41.1,41.35,61063,0
2017-01-17,41.4,41.55,40.65,40.75,95633,0
2017-01-18,40.95,41.1,40.45,40.65,94751,0
2017-01-19,40.65,41.1,40.5,40.7,78450,0
2017-01-20,40.8,41.15,40.5,40.75,180958,0
2017-01-23,40.55,41.1,40.3,40.4,129319,0
2017-01-24,40.75,41.4,40.7,41.35,183670,0
2017-01-25,41.5,42.75,41.5,42.3,204676,0
2017-01-26,42.4,42.75,41.8,41.9,103268,0
2017-01-27,42,42,41.2,41.8,83366,0
2017-01-30,41.35,41.65,40.6,41.6,104705,0
2017-01-31,41.55,41.55,40.4001,40.9,143215,0
2017-02-01,41,41.4,40.2,40.25,140776,0
2017-02-02,40.25,41.15,40,40.85,103031,0
2017-02-03,41.15,41.45,40.925,41.3,108554,0
2017-02-06,41.1,41.2,40.6,40.85,109025,0
2017-02-07,40.9,41.3,40.6,40.8,53538,0
2017-02-08,40.6,40.9,40.1,40.45,81257,0
2017-02-09,40.4,41.1,40.1,41.05,125909,0
2017-02-10,41.2,41.8,40.9,41.5,100391,0
2017-02-13,41.65,41.9,41.2,41.3,70843,0
2017-02-14,41.1,41.3,40.6,41.1,53435,0
2017-02-15,40.85,41.6,40.7,41.25,51926,0
2017-02-16,41.3,41.55,40.85,41.3,53796,0
2017-02-17,41.3,41.45,40.8934,41.4,69188,0
2017-02-21,41.35,41.649,40.85,40.95,143977,0
2017-02-22,41,41.775,40.85,41.15,285630,0
2017-02-23,41.25,41.5,40.25,40.75,194004,0
2017-02-24,40.35,41.25,40.1001,41,250907,0
2017-02-27,42.3,46.8,41.8,45.9,822940,0
2017-02-28,46,47.95,46,47.05,326509,0
2017-03-01,47.6,50,47.6,49.45,296034,0
2017-03-02,49.35,50.05,49.25,49.55,169208,0
2017-03-03,49.35,50,49.2,49.65,163630,0
2017-03-06,49.45,49.8,49.05,49.25,136300,0
2017-03-07,49.2,49.6981,48.75,48.9,140412,0
2017-03-08,49.05,49.5,48.9801,49.25,135551,0
2017-03-09,49.2,49.6,48.65,49.1,138925,0
2017-03-10,49.6,50,49.35,49.65,146675,0
2017-03-13,49.8,50.25,49.2,49.95,185659,0
2017-03-14,49.45,50.1,49.1,49.55,90367,0
2017-03-15,49.85,51.2,49.85,50.95,204335,0
2017-03-16,51.25,52.4,51,52.15,203509,0
2017-03-17,52.6,52.6,51.3,52.45,436005,0
2017-03-20,52.3,52.7,51.2,51.85,117395,0
2017-03-21,52,52.5,50.35,50.4,133174,0
2017-03-22,50.3,50.45,49.2,50.4,134823,0
2017-03-23,50.45,51.906,50.35,51.75,146411,0
2017-03-24,51.8,52.585,50.85,52.5,169502,0
2017-03-27,51.85,51.85,50.55,51.7,175157,0
2017-03-28,51.55,52.2,51.1,51.85,143474,0
2017-03-29,51.75,52.2,51.35,52.05,64537,0
2017-03-30,52,52.7,51.6,52.25,147459,0
2017-03-31,52.1,53,52.1,52.75,132063,0
2017-04-03,52.45,52.9,51.9,51.9,146659,0
2017-04-04,51.8,52.75,51.6,51.85,91236,0
2017-04-05,52.2,52.45,51.45,51.5,107663,0
2017-04-06,51.7,52.15,51.45,51.65,78654,0
2017-04-07,51.45,52.15,51.4,51.45,107283,0
2017-04-10,51.4,51.825,50.9,51.25,84668,0
2017-04-11,51.2,51.8,51.1,51.8,106720,0
2017-04-12,51.45,51.85,51.25,51.45,74602,0
2017-04-13,51.4,51.7,50.55,50.6,76967,0
2017-04-17,51,51.8,50.6,51.75,103882,0
2017-04-18,51.4,52.05,51.05,51.95,60635,0
2017-04-19,52.25,52.5,51.8,52,104401,0
2017-04-20,52.55,53.1,52.1,52.8,128714,0
2017-04-21,52.65,53.6,52.4,53.45,105896,0
2017-04-24,54.2,54.6,53.25,53.55,95142,0
2017-04-25,54,54.2,53.2,53.45,99331,0
2017-04-26,53.35,54.9,53.25,54.8,117529,0
2017-04-27,55.05,55.45,54.35,54.4,161057,0
2017-04-28,54.5,54.5,53.3,53.35,184838,0
2017-05-01,53.65,54.25,53.55,53.9,78829,0
2017-05-02,53.75,53.9,52.45,52.6,162570,0
2017-05-03,52,53,51.5,51.85,177490,0
2017-05-04,52,53.25,51.9,53,181160,0
2017-05-05,52.3,54.65,50.95,52.2,209939,0
2017-05-08,52.55,52.6,47.35,48.05,476681,0
2017-05-09,48.1,48.1,46.65,48,247948,0
2017-05-10,47.95,48.2,47.15,47.8,148256,0
2017-05-11,47.55,47.8,46.95,47.75,85660,0
2017-05-12,47.55,47.55,46.9,47.25,68689,0
2017-05-15,47.5,48.45,47.296,48.35,149706,0
2017-05-16,48.45,49.0034,48.2,48.45,230386,0
2017-05-17,48.25,48.35,47.25,47.25,191638,0
2017-05-18,47.2,47.4,46.7,47.1,199282,0
2017-05-19,47.15,48.6,47,48.5,225640,0
2017-05-22,48.55,49.15,48.4,48.75,108376,0
2017-05-23,48.8,49.15,48.45,48.5,96323,0
2017-05-24,48.4,48.9,48.25,48.75,79614,0
2017-05-25,49.05,49.15,48.7,48.95,92521,0
2017-05-26,48.7,49.1,48.7,48.8,63077,0
2017-05-30,48.75,49.2,48.25,49.15,105249,0
2017-05-31,49.25,49.6,48.7,49.6,127657,0
2017-06-01,49.75,50.5,49.55,50.5,131516,0
2017-06-02,50.55,52.15,50.55,52,148341,0
2017-06-05,52,52,50.4,51,198169,0
2017-06-06,50.75,51.3,50.5,51.2,137501,0
2017-06-07,51.2,52.15,51.2,51.95,125593,0
2017-06-08,51.9,52.75,51.675,52.4,138853,0
2017-06-09,52.45,52.95,51.9,52.5,187651,0
2017-06-12,51.75,53.75,51.75,53.2,147925,0
2017-06-13,53.4,54.75,52.75,53.9,268273,0
2017-06-14,54.1,54.581,53.35,53.85,710496,0
2017-06-15,53.55,54.1,52.95,53.3,93549,0
2017-06-16,52.8,53.55,52.8,53.5,283483,0
2017-06-19,53.75,54.8,53.464,53.65,134307,0
2017-06-20,53.65,54.3,53.4,53.8,100679,0
2017-06-21,54.05,54.15,53.65,53.75,100028,0
2017-06-22,53.65,53.9,52.575,52.75,74841,0
2017-06-23,53,55.1,52.8,54,483167,0
2017-06-26,54.2,54.645,53.35,53.45,123518,0
2017-06-27,53.6,53.6,52,52.35,119366,0
2017-06-28,52.65,53.9,52.35,53.85,83525,0
2017-06-29,53.85,53.85,52.15,52.4,74056,0
2017-06-30,52.35,53.45,52.1,52.95,89291,0
2017-07-03,52.9,52.9,51.9,52.15,53313,0
2017-07-05,52.05,52.525,51.2,52.35,77322,0
2017-07-06,51.95,51.95,51.2,51.7,73333,0
2017-07-07,51.75,53.075,51.6,53.05,68455,0
2017-07-10,52.95,53.05,52.4,52.4,65745,0
2017-07-11,52.3,52.95,51.9,52.25,62037,0
2017-07-12,52.75,53.3,51.9,52.5,67772,0
2017-07-13,52.5,52.75,51.35,52,54737,0
2017-07-14,51.95,52.55,51.85,52.3,52594,0
2017-07-17,52.15,52.5,52,52.2,56917,0
2017-07-18,52.1,52.1,50.95,51.15,122066,0
2017-07-19,51.4,52.45,51.15,52.15,101825,0
2017-07-20,52.1,52.1,51.15,51.95,55692,0
2017-07-21,52.45,52.45,51.1,51.15,90895,0
2017-07-24,51.2,51.45,50.95,51.05,62368,0
2017-07-25,51.4,51.9,51.2,51.9,73078,0
2017-07-26,51.9,52.85,51.55,52.8,102814,0
2017-07-27,53.1,53.75,52.2,52.3,100581,0
2017-07-28,52.25,52.9,51.65,52.9,64909,0
2017-07-31,53.1,54.2,52.35,53.8,108573,0
2017-08-01,54.2,55.1,53.55,54.9,150043,0
2017-08-02,54.95,54.95,53,53.45,76451,0
2017-08-03,53.65,53.85,53.1,53.6,89026,0
2017-08-04,54.7499,60,54.1,58.7,336108,0
2017-08-07,59.4,59.525,56.55,57.45,142966,0
2017-08-08,57.9,59.6,57.6,58.55,121339,0
2017-08-09,58.2,58.75,57.85,58.6,93934,0
2017-08-10,58.35,58.5,57.9,57.95,101043,0
2017-08-11,57.55,58.3,56.6,57.8,131728,0
2017-08-14,58,59.5,57.7,59.5,96973,0
2017-08-15,59.4,60,58.95,59.3,109003,0
2017-08-16,59.5,59.5,58.15,58.45,81282,0
2017-08-17,58.1,58.214,57.15,57.35,124832,0
2017-08-18,56.85,57.3,55.908,56.45,169179,0
2017-08-21,56.35,57.6,56.05,56.8,170935,0
2017-08-22,56.9,56.9,55.8,56.65,127925,0
2017-08-23,56.4,57,55.3,55.35,90900,0
2017-08-24,55.65,55.6669,54.75,54.85,77007,0
2017-08-25,55.05,55.05,54.0187,54.55,102429,0
2017-08-28,54.25,54.45,53.55,54.3,167488,0
2017-08-29,54.05,54.35,53.6,54.15,122718,0
2017-08-30,54.1,55.5,54.1,54.95,126472,0
2017-08-31,55.3,57.8,55.3,57.7,199524,0
2017-09-01,57.8,57.9626,56.35,56.85,100831,0
2017-09-05,57.05,57.4,54.9,55.25,197549,0
2017-09-06,55.55,57.1,55.5,56.7,98985,0
2017-09-07,56.75,57.3,56.6,56.75,71614,0
2017-09-08,56.75,58.125,56.5,57.5,88282,0
2017-09-11,57.65,58.14,57.11,57.45,64793,0
2017-09-12,57.7,58.3,57.2,58.2,72469,0
2017-09-13,58.3,58.3,57.55,58.2,128155,0
2017-09-14,58.25,59.1,57.725,58.3,139688,0
2017-09-15,58.6,59.3,57.75,58.15,412723,0
2017-09-18,58.45,59.15,58.3,58.6,232939,0
2017-09-19,58.55,60.075,58.55,59.85,327617,0
2017-09-20,60,60,59.25,59.75,124056,0
2017-09-21,59.7,60,59.7,59.9,88835,0
2017-09-22,59.8,60,59.6,59.95,122722,0
2017-09-25,59.99,60,59.65,59.8,218796,0
2017-09-26,59.95,62.5,59.875,61.5,225407,0
2017-09-27,62.25,64.95,62.25,64,438150,0
2017-09-28,64.85,65.6,60.75,63.9,765623,0
2017-09-29,64,64.9,63.65,64.8,155533,0
2017-10-02,64.7,66.45,64.4,66.35,181250,0
2017-10-03,66.75,67,65.45,66.95,185182,0
2017-10-04,67.15,67.15,64.7,65,160658,0
2017-10-05,65,65.55,64.65,65.2,119887,0
2017-10-06,65.1,67,65,65.9,155049,0
2017-10-09,65.9,66.05,64.95,65.3,69937,0
2017-10-10,65.8,65.8,64.7,65,71840,0
2017-10-11,65,65.95,64.85,65.2,126993,0
2017-10-12,65.15,65.75,64.95,64.95,85311,0
2017-10-13,65.2,65.2,64.55,64.75,95689,0
2017-10-16,65.05,65.65,64.9,65.2,78334,0
2017-10-17,65.85,66.9,65.45,65.5,149917,0
2017-10-18,65.9,66.25,65.4,65.45,70121,0
2017-10-19,65.25,66,64.55,65.5,105066,0
2017-10-20,66.3,66.3,65.7,65.8,85228,0
2017-10-23,66.25,66.25,65.2,65.2,156165,0
2017-10-24,65.25,66.2,65,65.05,114300,0
2017-10-25,65.2,65.3,63.8,64.6,176476,0
2017-10-26,65,66.35,64.9,66.1,90283,0
2017-10-27,66.7,66.9,65.5,66.65,102937,0
2017-10-30,67,67.5,66.35,67.2,116824,0
2017-10-31,67.85,69.85,67.8,69.7,148975,0
2017-11-01,69.9,70.25,69.05,69.35,164535,0
2017-11-02,69.3,69.35,67,67.15,214029,0
2017-11-03,66.1,68.65,63.55,64.85,320721,0
2017-11-06,64.85,65.7,63.7,64.8,223686,0
2017-11-07,64.8,64.8,61.1,61.65,219364,0
2017-11-08,61.25,61.25,59.8387,60.45,273452,0
2017-11-09,60.15,61.2,59.975,60.75,319931,0
2017-11-10,60.45,64.2,60.4,62.85,227530,0
