Date,Open,High,Low,Close,Volume,OpenInt
2014-04-09,16.5,17.25,15.15,15.2,8708493,0
2014-04-10,15.2,15.48,14.75,15.11,1996999,0
2014-04-11,15.1,15.2,14,14.05,958707,0
2014-04-14,14.44,14.45,13.63,13.84,698102,0
2014-04-15,13.95,14.15,13.08,13.45,1022505,0
2014-04-16,13.79,13.99,13.3,13.63,133726,0
2014-04-17,13.69,13.79,13.41,13.59,220282,0
2014-04-21,13.58,13.6,13.25,13.45,162378,0
2014-04-22,13.6,14.24,13.4,13.94,727963,0
2014-04-23,13.97,14,13.5,13.61,214436,0
2014-04-24,13.98,13.98,13.55,13.67,195275,0
2014-04-25,13.7,14.01,13.7,13.85,203266,0
2014-04-28,13.9,14.18,13.73,13.92,378287,0
2014-04-29,13.77,13.94,13.55,13.64,432499,0
2014-04-30,13.91,14,13.52,13.73,215189,0
2014-05-01,13.73,14.07,13.66,13.85,141603,0
2014-05-02,13.78,14.18,13.7,14.12,289116,0
2014-05-05,13.88,14.09,13.56,13.99,190408,0
2014-05-06,13.89,13.95,13.66,13.7,70396,0
2014-05-07,13.68,13.87,13.06,13.27,161454,0
2014-05-08,13.31,13.6,13.01,13.25,111307,0
2014-05-09,13.17,13.515,12.9,13.06,140637,0
2014-05-12,13.16,13.5,13.1,13.43,56610,0
2014-05-13,13.39,13.39,13.1,13.27,33212,0
2014-05-14,13.26,13.58,13.02,13.58,115717,0
2014-05-15,13.55,13.8,13.14,13.25,118258,0
2014-05-16,13.09,13.58,13.09,13.41,63307,0
2014-05-19,13.31,13.75,13.132,13.67,75427,0
2014-05-20,13.7,13.75,13.44,13.71,63360,0
2014-05-21,13.73,13.94,13.4,13.59,123734,0
2014-05-22,13.56,13.84,13.32,13.84,204482,0
2014-05-23,13.9,14.3,13.88,14.07,177267,0
2014-05-27,14.05,14.47,14.03,14.45,181288,0
2014-05-28,14.45,14.6,14.29,14.38,80939,0
2014-05-29,14.4,14.5,14.24,14.38,186862,0
2014-05-30,14.4,15.67,14.03,14.58,773279,0
2014-06-02,14.45,15.2,14.23,15,372956,0
2014-06-03,15.13,15.62,15,15.32,240543,0
2014-06-04,15.26,15.65,15.08,15.15,136952,0
2014-06-05,15.33,16.19,15.2,16.1,216235,0
2014-06-06,16.19,16.66,16.08,16.5,285300,0
2014-06-09,16.69,17.16,16.4,16.94,486976,0
2014-06-10,17,17.59,16.29,17.12,780500,0
2014-06-11,17.66,18,17.09,17.77,635832,0
2014-06-12,17.8,17.9,17.585,17.89,284702,0
2014-06-13,17.67,17.85,17.36,17.61,161466,0
2014-06-16,17.65,17.7,17.1,17.23,108609,0
2014-06-17,17.16,17.67,17.15,17.61,160606,0
2014-06-18,17.59,18.57,17.36,18.18,447659,0
2014-06-19,19,19,17.92,18.04,372301,0
2014-06-20,18.13,18.4,17.22,17.59,163583,0
2014-06-23,17.67,18.11,17.43,17.93,115536,0
2014-06-24,17.93,18.24,17.32,17.45,155115,0
2014-06-25,17.13,17.49,16.8,17.08,214348,0
2014-06-26,17.3,17.75,16.88,17.14,410580,0
2014-06-27,17.13,17.5,17.086,17.19,192128,0
2014-06-30,17.22,17.78,17.21,17.34,323573,0
2014-07-01,17.35,18.64,17.34,18.61,494226,0
2014-07-02,18.67,19.19,18.38,18.6,234400,0
2014-07-03,18.78,19.77,18.64,19.34,385707,0
2014-07-07,19.34,19.34,18.27,18.87,203786,0
2014-07-08,18.88,19.12,18.42,18.86,273455,0
2014-07-09,18.94,19.9,18.77,19.8,459272,0
2014-07-10,19.15,19.9,18.701,19.46,160587,0
2014-07-11,19.733,19.733,18.85,18.99,236865,0
2014-07-14,18.9,19.13,18.51,18.94,100073,0
2014-07-15,18.99,19.05,18.37,18.7,110697,0
2014-07-16,18.7,19.29,18.62,19.05,233583,0
2014-07-17,19,19.32,18.87,19,163918,0
2014-07-18,18.99,19.29,18.8,18.8,166273,0
2014-07-21,18.8,19.05,18.65,18.74,285444,0
2014-07-22,18.88,19.13,18.7,19,279279,0
2014-07-23,19.08,19.11,18.66,18.77,51280,0
2014-07-24,18.82,19.2,18.03,18.5,216927,0
2014-07-25,18.27,19.22,18.27,18.98,135389,0
2014-07-28,18.96,19.59,18.86,19.39,265696,0
2014-07-29,19.57,19.6,18.75,18.88,153972,0
2014-07-30,19.14,19.365,18.46,18.98,179066,0
2014-07-31,19.04,19.04,18.4,18.76,118608,0
2014-08-01,18.7,18.935,18.51,18.6,79588,0
2014-08-04,18.6,18.96,18.324,18.69,55842,0
2014-08-05,18.57,19.15,18.28,18.99,122813,0
2014-08-06,18.84,19.08,18.62,18.65,96405,0
2014-08-07,18.7,19,18.5,18.87,94159,0
2014-08-08,18.94,19.5,18.66,18.93,133245,0
2014-08-11,19.05,20.74,18.63,20.47,674157,0
2014-08-12,20.65,21.74,20.54,21.28,640312,0
2014-08-13,21.28,21.35,20.4,20.62,399455,0
2014-08-14,20.57,20.62,19.65,20.28,312448,0
2014-08-15,20.32,20.48,19.85,20.27,191224,0
2014-08-18,20.36,21.02,19.91,20.79,332616,0
2014-08-19,21.22,21.273,20.47,20.64,214931,0
2014-08-20,20.53,20.65,20.24,20.48,83138,0
2014-08-21,20.3,20.6,19.66,20.36,179235,0
2014-08-22,20.4,20.83,20.251,20.57,134749,0
2014-08-25,20.67,22.86,20.47,22.65,816825,0
2014-08-26,19.62,21.06,19.5,19.58,982915,0
2014-08-27,19.7,20.26,19.65,20.25,444717,0
2014-08-28,20.25,22.01,19.83,21.39,359770,0
2014-08-29,21.35,21.91,20.999,21.19,428825,0
2014-09-02,21.18,21.18,20.2,20.39,314413,0
2014-09-03,20.18,20.355,19.71,19.8,303844,0
2014-09-04,20.11,21.21,19.9,20.06,217979,0
2014-09-05,20.36,20.58,20.06,20.29,126181,0
2014-09-08,20.3,20.33,19.3,19.52,300990,0
2014-09-09,19.49,19.54,17.75,17.99,296085,0
2014-09-10,18.09,19.35,17.95,18.91,415864,0
2014-09-11,18.76,19.14,18.3,18.87,169348,0
2014-09-12,18.89,19.95,18.8,19.14,200846,0
2014-09-15,19.09,19.65,18.67,18.97,162605,0
2014-09-16,18.91,19.73,18.742,19.46,174598,0
2014-09-17,19.39,19.615,19.1,19.5,179480,0
2014-09-18,19.5,21.094,19.5,20.18,380806,0
2014-09-19,20.33,20.89,20.27,20.53,450972,0
2014-09-22,20.572,20.572,18.47,18.99,366192,0
2014-09-23,19.12,19.92,19.07,19.91,268214,0
2014-09-24,19.88,19.94,19.16,19.42,218280,0
2014-09-25,19.27,19.27,18.5,18.76,132767,0
2014-09-26,18.86,19.2,18.805,18.99,149009,0
2014-09-29,18.74,19.77,18.74,19.47,165642,0
2014-09-30,19.69,20.33,18.99,19.46,427379,0
2014-10-01,19.67,19.95,19.11,19.35,130143,0
2014-10-02,19.34,19.35,19,19.25,134768,0
2014-10-03,19.32,20.29,19.32,19.99,463226,0
2014-10-06,20.17,20.31,18.5,18.63,327814,0
2014-10-07,18.6,19.088,18.6,18.84,98952,0
2014-10-08,18.9,19.19,18.12,18.99,135916,0
2014-10-09,19.13,19.3,18.63,18.88,102171,0
2014-10-10,18.71,18.71,17.87,18.13,369188,0
2014-10-13,18.18,18.6,17.81,18.57,259058,0
2014-10-14,18.45,19.1,18.14,18.54,295019,0
2014-10-15,18.47,19.8,18.12,19.58,212811,0
2014-10-16,19.3,19.55,18.18,19.26,150035,0
2014-10-17,19.34,19.8,18.78,18.99,199411,0
2014-10-20,18.82,19.47,18.3,18.98,139222,0
2014-10-21,19,19,18.21,18.3,207045,0
2014-10-22,18.34,19.05,18.225,18.67,404867,0
2014-10-23,18.7,19.09,18.47,19,227923,0
2014-10-24,19.03,19.1,18.32,18.58,267107,0
2014-10-27,18.71,18.71,17.83,18.07,396480,0
2014-10-28,18.05,18.95,18,18.78,245853,0
2014-10-29,18.69,18.9,18.1,18.2,177795,0
2014-10-30,18.17,18.27,17,17.62,316566,0
2014-10-31,17.81,18.665,17.71,18.26,325505,0
2014-11-03,18.38,18.86,18,18.65,248312,0
2014-11-04,18.71,18.96,18.41,18.67,311428,0
2014-11-05,18.45,18.97,18.06,18.17,183079,0
2014-11-06,18.03,18.19,17.37,17.51,412497,0
2014-11-07,17.63,17.94,17.2,17.36,254651,0
2014-11-10,17.46,19.305,17.4,18.88,491701,0
2014-11-11,18.83,19.15,18.12,18.2,208780,0
2014-11-12,18.1,19.01,17.94,18.71,242083,0
2014-11-13,18.67,18.99,18.43,18.57,112320,0
2014-11-14,18.31,18.7,18.13,18.46,96551,0
2014-11-17,18.45,18.775,18.01,18.37,222574,0
2014-11-18,18.57,19,18.56,18.9,297319,0
2014-11-19,18.96,19.84,18.69,18.8,505983,0
2014-11-20,18.61,18.81,18.25,18.72,176517,0
2014-11-21,18.76,19.165,18.45,18.77,262896,0
2014-11-24,18.68,18.75,18.381,18.61,339552,0
2014-11-25,19,19.48,18.3,19.04,789802,0
2014-11-26,18.94,19.45,18.89,19,1036734,0
2014-11-28,19.01,19.18,18.6,18.87,219600,0
2014-12-01,18.9,19,18.1,18.39,366803,0
2014-12-02,18.4,18.46,17.71,17.87,200886,0
2014-12-03,17.9,18.16,17.75,17.95,277196,0
2014-12-04,17.88,18.08,16.88,17.04,365216,0
2014-12-05,16.95,17.66,16.944,17.43,243931,0
2014-12-08,17.43,17.49,16.34,16.78,430049,0
2014-12-09,16.55,16.55,15.1,15.68,591503,0
2014-12-10,16,16.4,15.9,16.15,708731,0
2014-12-11,16.23,16.42,16.143,16.26,130926,0
2014-12-12,16.41,16.63,16.12,16.53,417122,0
2014-12-15,16.49,16.95,16.31,16.45,444205,0
2014-12-16,16.42,16.46,16.12,16.14,234575,0
2014-12-17,16.12,16.27,16.02,16.02,119957,0
2014-12-18,16.02,16.33,15.52,15.66,287217,0
2014-12-19,15.52,15.8,15.4,15.6,250949,0
2014-12-22,15.57,15.84,15.1,15.27,331749,0
2014-12-23,15.28,15.594,14.62,14.69,287258,0
2014-12-24,14.75,15.42,14.64,15.35,198046,0
2014-12-26,15.37,15.39,14.72,14.99,113847,0
2014-12-29,14.95,15.32,14.76,14.99,273365,0
2014-12-30,15.12,15.34,14.82,15.02,470963,0
2014-12-31,15.02,15.18,14.82,15.04,345666,0
2015-01-02,15.04,15.6,15.04,15.32,211639,0
2015-01-05,15.3,15.49,15.21,15.32,577964,0
2015-01-06,15.32,15.385,15.21,15.3,346974,0
2015-01-07,15.32,15.68,15.205,15.51,193593,0
2015-01-08,15.53,15.83,15.31,15.67,305322,0
2015-01-09,15.72,15.95,15.72,15.92,314048,0
2015-01-12,15.87,15.98,15.375,15.51,178031,0
2015-01-13,16.2,16.2,15.24,15.36,393396,0
2015-01-14,15.598,15.598,15.05,15.54,263408,0
2015-01-15,15.77,16.1,15.42,15.575,321822,0
2015-01-16,15.79,15.88,15.33,15.53,299115,0
2015-01-20,15.53,15.6,15.17,15.25,277773,0
2015-01-21,15.25,15.71,15.06,15.52,243001,0
2015-01-22,15.68,16.515,15.55,16.34,514123,0
2015-01-23,16.41,17.3,16.39,17.2,785500,0
2015-01-26,17.04,17.29,16.9,17.18,355828,0
2015-01-27,17.05,17.48,17,17.32,236284,0
2015-01-28,17.41,17.41,16.87,16.97,493516,0
2015-01-29,16.96,17.19,16.645,17,318337,0
2015-01-30,16.96,17.27,16.9,17.03,153083,0
2015-02-02,17.16,17.43,16.81,17.33,523374,0
2015-02-03,17.32,18.49,17.209,18.44,535006,0
2015-02-04,18.3,18.3,17.61,17.81,176220,0
2015-02-05,17.6,17.83,17.28,17.48,226864,0
2015-02-06,17.45,17.45,17.05,17.28,109190,0
2015-02-09,17.21,17.46,16.87,16.95,109851,0
2015-02-10,16.96,17.03,16.8,16.96,69846,0
2015-02-11,16.87,17.13,16.85,16.88,130886,0
2015-02-12,16.91,17.02,16.87,16.99,149783,0
2015-02-13,17,17.5,16.88,17.49,144793,0
2015-02-17,17.52,17.58,17.14,17.25,116815,0
2015-02-18,17.25,17.4,17,17.29,146565,0
2015-02-19,17.29,17.57,17.2,17.34,72858,0
2015-02-20,17.35,17.45,17.23,17.35,36154,0
2015-02-23,17.26,17.51,17.16,17.37,147038,0
2015-02-24,17.3,17.59,17.21,17.34,139449,0
2015-02-25,17.34,17.51,17.34,17.45,102250,0
2015-02-26,17.49,17.51,17.16,17.32,231271,0
2015-02-27,17.4,17.4,16.75,16.99,257075,0
2015-03-02,16.93,17.1,16.56,16.81,390500,0
2015-03-03,16.73,17.3,16.73,17,131200,0
2015-03-04,17,17.05,16.65,17,106500,0
2015-03-05,17,17,16.6,16.83,91000,0
2015-03-06,17.07,17.35,16.51,17.32,246100,0
2015-03-09,17.47,17.47,16.56,17.2,207300,0
2015-03-10,17.25,17.74,16.85,17.41,486600,0
2015-03-11,17.45,17.49,16.87,17.02,299400,0
2015-03-12,16.95,17.1,16.75,17,290600,0
2015-03-13,16.71,17.08,16.71,17,374600,0
2015-03-16,17.06,17.1,16.93,17,617200,0
2015-03-17,17.1,17.1,16.78,16.81,384300,0
2015-03-18,16.96,16.96,16.64,16.76,134400,0
2015-03-19,16.5,17.1,16.5,16.94,284000,0
2015-03-20,17,17,16.7,16.75,258300,0
2015-03-23,16.7,16.91,16.61,16.8,287000,0
2015-03-24,16.9,16.96,16.52,16.64,330100,0
2015-03-25,16.55,16.95,16.39,16.53,487800,0
2015-03-26,16.25,16.49,15.5,15.7,339600,0
2015-03-27,15.79,15.9,15.42,15.48,139800,0
2015-03-30,15.3,15.56,14.82,15.5,431600,0
2015-03-31,15.58,16.36,15.55,16.22,296300,0
2015-04-01,16.35,16.66,16.17,16.39,185500,0
2015-04-02,16.39,16.7,16.32,16.45,156200,0
2015-04-06,16.41,16.48,16.3,16.41,153500,0
2015-04-07,16.31,16.46,15.97,16.19,138668,0
2015-04-08,16.3,16.98,16.3,16.85,543100,0
2015-04-09,16.94,16.98,16.278,16.72,604685,0
2015-04-10,16.8,17.24,16.75,17.2,857200,0
2015-04-13,17.17,18.52,17.17,18.18,1078900,0
2015-04-14,18.2,18.2,16.9,17.29,1217900,0
2015-04-15,17.09,17.43,16.87,17.35,1024494,0
2015-04-16,17.35,17.87,17.31,17.41,486490,0
2015-04-17,17.3,17.45,16.7,16.9,503300,0
2015-04-20,16.9,17.05,16.77,16.95,127160,0
2015-04-21,16.87,17.04,16.635,17.01,228677,0
2015-04-22,17.05,17.48,16.81,17.43,260931,0
2015-04-23,17.4,17.94,17.21,17.86,497700,0
2015-04-24,17.78,17.96,17.44,17.49,307300,0
2015-04-27,17.52,17.81,17.3,17.41,345000,0
2015-04-28,17.31,17.74,17.22,17.72,248500,0
2015-04-29,17.32,17.85,17.32,17.71,251000,0
2015-04-30,17.7,17.88,17.35,17.51,234300,0
2015-05-01,17.62,17.75,17.09,17.19,138200,0
2015-05-04,17.13,18,16.93,17.67,353600,0
2015-05-05,17.55,17.81,17.26,17.41,150600,0
2015-05-06,17.26,17.63,17.12,17.35,151497,0
2015-05-07,17.36,17.41,17,17.22,137516,0
2015-05-08,17.37,17.5,17.09,17.22,164500,0
2015-05-11,17.26,17.6,17.15,17.35,536400,0
2015-05-12,17.45,17.45,17.18,17.24,141123,0
2015-05-13,17.26,17.26,16.98,17.04,182400,0
2015-05-14,17.04,17.3,16.81,17.28,203700,0
2015-05-15,17.02,17.34,16.78,17.17,170576,0
2015-05-18,17.15,17.15,16.82,16.87,336013,0
2015-05-19,17,17.14,16.62,16.72,610200,0
2015-05-20,16.78,17.1,16.6,16.67,270700,0
2015-05-21,16.61,17,16.61,16.96,488400,0
2015-05-22,17,17.73,16.76,17.56,729900,0
2015-05-26,17.58,18.88,17.56,18.39,1569834,0
2015-05-27,18.47,19.61,18.32,19.5,1328200,0
2015-05-28,18.95,19.8,18.9,19.57,618665,0
2015-05-29,19.6,21.23,19.6,20.7,2648200,0
2015-06-01,20.81,22.36,20.5,22.18,2087500,0
2015-06-02,22.18,22.18,21.25,21.64,769388,0
2015-06-03,21.81,22.67,21.5,22.31,1213600,0
2015-06-04,22.42,22.49,21.48,21.63,1130600,0
2015-06-05,21.5,21.64,20.19,20.8,1622000,0
2015-06-08,21,21.28,20.7,21.02,862300,0
2015-06-09,20.5,20.7,18.8,19.19,1176133,0
2015-06-10,19.17,20.27,19.1,20.09,1105632,0
2015-06-11,20.06,20.85,19.29,20.55,1622181,0
2015-06-12,20.47,21.49,20.38,20.55,1259800,0
2015-06-15,20.4,20.77,20.03,20.7,953400,0
2015-06-16,20.46,20.5,19.67,19.8,522100,0
2015-06-17,20.22,20.45,19.72,19.86,635500,0
2015-06-18,19.98,20.18,19.78,20.11,804400,0
2015-06-19,20.03,20.13,19.27,19.68,669700,0
2015-06-22,19.7,19.89,19.46,19.48,383000,0
2015-06-23,19.59,19.84,19.4,19.5,313485,0
2015-06-24,19.5,19.59,19.1,19.13,224300,0
2015-06-25,19.12,19.5,19,19.31,382500,0
2015-06-26,19.42,19.42,18.5,18.9,537400,0
2015-06-29,18.45,19,18.13,18.52,489000,0
2015-06-30,18.68,19.44,18.53,19.34,643273,0
2015-07-01,19.49,19.65,19.03,19.25,416900,0
2015-07-02,19.24,19.6,19.12,19.2,328200,0
2015-07-06,18.39,18.46,17.18,17.66,1190900,0
2015-07-07,17.16,17.38,14.64,15.63,2796400,0
2015-07-08,14.66,15.8,14.62,15.57,1027200,0
2015-07-09,16.29,16.99,15.91,16,1139200,0
2015-07-10,16.3,16.67,16.05,16.23,726500,0
2015-07-13,16.44,16.98,16.35,16.81,852300,0
2015-07-14,16.9,17.96,16.78,17.51,909626,0
2015-07-15,17.4,17.9,17.175,17.28,252031,0
2015-07-16,17.34,17.81,17.34,17.47,369900,0
2015-07-17,17.54,17.78,17.3,17.6,239800,0
2015-07-20,17.7,18.05,17.48,17.55,184600,0
2015-07-21,17.75,17.9,17.53,17.79,366600,0
2015-07-22,17.71,17.95,17.51,17.64,245900,0
2015-07-23,17.58,17.81,17.4,17.5,319100,0
2015-07-24,17.45,17.86,17.39,17.58,147500,0
2015-07-27,16.97,17.11,16.69,16.92,526300,0
2015-07-28,16.92,17.14,16.63,17.05,440700,0
2015-07-29,16.95,17.07,16.72,16.75,967400,0
2015-07-30,16.7,16.85,16.08,16.73,525800,0
2015-07-31,16.81,17.27,16.61,16.72,461300,0
2015-08-03,16.82,17.1,16.62,17.08,170090,0
2015-08-04,17.01,17.39,16.78,17.2,192900,0
2015-08-05,17.2,17.49,16.86,17.03,92000,0
2015-08-06,16.96,17.55,16.87,17.37,267748,0
2015-08-07,17.41,17.63,17.2,17.52,385800,0
2015-08-10,17.69,17.81,17.25,17.5,238500,0
2015-08-11,17.36,17.79,17,17.49,274850,0
2015-08-12,17.15,17.15,16.05,16.55,776300,0
2015-08-13,16.49,16.77,16.24,16.56,201700,0
2015-08-14,16.56,16.76,16.27,16.6,99500,0
2015-08-17,16.5,16.92,16.38,16.88,181600,0
2015-08-18,16.45,17.21,16.01,17.04,147400,0
2015-08-19,17.04,17.17,16.1,16.37,255100,0
2015-08-20,16.2,16.2,15.2,15.49,632200,0
2015-08-21,15.39,15.39,14.86,15,614500,0
2015-08-24,13.15,14.42,10.2,14,1015151,0
2015-08-25,14.76,15.32,14.3,14.9,1017900,0
2015-08-26,15,15.42,14.28,15.42,1133500,0
2015-08-27,15.59,16.03,15.35,15.97,443600,0
2015-08-28,15.84,16.33,15.53,16.07,342900,0
2015-08-31,16.1,16.2,15.54,15.72,339500,0
2015-09-01,15.9,15.9,15.37,15.5,752100,0
2015-09-02,15.67,15.82,15.13,15.55,522100,0
2015-09-03,15.63,16,15.37,15.51,313500,0
2015-09-04,15.25,15.56,14.64,14.74,580800,0
2015-09-08,15.3,15.51,14.95,15.13,334100,0
2015-09-09,15.46,15.99,15.19,15.74,640600,0
2015-09-10,15.69,17.25,15.44,15.87,576236,0
2015-09-11,16,16.06,15.19,15.39,282200,0
2015-09-14,15.37,15.65,15.04,15.21,326900,0
2015-09-15,15.17,15.29,14.71,14.77,427832,0
2015-09-16,14.88,15.14,14.7,14.79,478100,0
2015-09-17,14.7,15.01,14.39,14.51,434600,0
2015-09-18,14.49,14.99,14.29,14.62,233200,0
2015-09-21,14.73,14.98,14.41,14.62,305500,0
2015-09-22,14.38,14.76,14.36,14.6,605800,0
2015-09-23,14.54,14.72,14.2,14.47,451000,0
2015-09-24,14.33,14.67,14.21,14.55,186475,0
2015-09-25,14.58,14.75,14.3,14.54,406200,0
2015-09-28,14.38,14.85,14.38,14.71,468804,0
2015-09-29,14.64,14.97,14.5,14.66,515300,0
2015-09-30,14.75,14.95,14.65,14.8,416700,0
2015-10-01,14.86,15.18,14.73,15.18,113800,0
2015-10-02,15.2,16,15.2,15.97,162400,0
2015-10-05,15.96,15.96,15.11,15.26,310004,0
2015-10-06,15.19,15.45,15,15.27,420800,0
2015-10-07,15.36,15.43,15.09,15.24,353900,0
2015-10-08,15.14,15.45,15.09,15.3,139300,0
2015-10-09,15.39,15.93,15.16,15.3,255000,0
2015-10-12,15.3,15.53,15.17,15.5,148759,0
2015-10-13,15.38,15.53,15.24,15.43,215400,0
2015-10-14,15.51,15.84,15.06,15.37,214900,0
2015-10-15,15.52,15.52,15.09,15.45,303000,0
2015-10-16,15.5,15.6,14.81,15.45,509000,0
2015-10-19,15.48,15.5,15.14,15.3,845600,0
2015-10-20,15.28,15.405,15.12,15.34,271052,0
2015-10-21,15.28,15.3,14.95,15.27,393300,0
2015-10-22,15.2,15.31,14.85,15.15,303200,0
2015-10-23,15.36,15.47,15.12,15.13,123300,0
2015-10-26,15.08,15.37,15.05,15.34,297100,0
2015-10-27,15.35,15.77,15.35,15.74,210400,0
2015-10-28,15.64,15.89,15.13,15.78,664000,0
2015-10-29,15.85,15.9,15.04,15.09,315500,0
2015-10-30,15.1,15.63,15.1,15.46,107300,0
2015-11-02,15.53,15.79,15.39,15.73,145977,0
2015-11-03,15.59,15.76,15.55,15.65,110800,0
2015-11-04,15.77,15.96,15.63,15.91,1037223,0
2015-11-05,15.88,16.25,15.88,15.99,337700,0
2015-11-06,15.9,16.33,15.88,16.2,368800,0
2015-11-09,16.2,16.25,15.626,15.88,330451,0
2015-11-10,15.68,16.16,15.68,16.06,301300,0
2015-11-11,16.17,16.18,15.91,15.99,254800,0
2015-11-12,16,16.15,15.95,15.98,305000,0
2015-11-13,15.97,16.08,15.83,15.96,282300,0
2015-11-16,16.05,16.77,15.95,16.77,302900,0
2015-11-17,16.8,16.8,16.35,16.58,333600,0
2015-11-18,16.68,16.98,16.34,16.69,180300,0
2015-11-19,16.82,17.06,16.77,17,249900,0
2015-11-20,17.19,17.34,17,17.12,522700,0
2015-11-23,17.1,17.3,16.88,16.97,408300,0
2015-11-24,16.9,16.93,16.48,16.72,349100,0
2015-11-25,16.75,17.16,16.75,17.01,216800,0
2015-11-27,16.97,16.97,16.55,16.77,197500,0
2015-11-30,19,19.68,18.77,19.5,4141500,0
2015-12-01,19.03,19.65,18.72,19.35,1717930,0
2015-12-02,19.5,19.5,18.58,18.88,1316932,0
2015-12-03,18.96,18.96,18.23,18.37,1159725,0
2015-12-04,18.43,18.65,18.18,18.5,916700,0
2015-12-07,18.6,18.85,18.48,18.52,842500,0
2015-12-08,18.53,18.93,18.41,18.69,713394,0
2015-12-09,18.66,19.09,18.61,19.06,505000,0
2015-12-10,19.06,19.5,18.94,19.23,1196200,0
2015-12-11,19.43,19.55,19.18,19.4,1009900,0
2015-12-14,19.39,20.13,19.345,19.54,1071057,0
2015-12-15,19.8,19.81,19.45,19.63,539100,0
2015-12-16,19.73,20.06,19.62,19.97,1336500,0
2015-12-17,20.02,20.25,19.84,20.09,347900,0
2015-12-18,20.14,20.55,20.02,20.36,428000,0
2015-12-21,20.4,21.09,20.37,20.45,952900,0
2015-12-22,20.55,20.89,20.45,20.65,327933,0
2015-12-23,20.75,21,20.6,20.99,148800,0
2015-12-24,21,21.49,20.81,21.34,151388,0
2015-12-28,21.24,21.3,20.9,21.16,145936,0
2015-12-29,20.5,21,20.5,20.69,360875,0
2015-12-30,20.69,20.69,20.36,20.4,486007,0
2015-12-31,20.29,20.6897,20.29,20.44,256706,0
2016-01-04,20.03,20.3494,19.9,20.22,345989,0
2016-01-05,20.9,21.5,20.63,20.95,1434375,0
2016-01-06,21.99,22,21.27,21.61,2366350,0
2016-01-07,21.35,22.01,21.35,21.99,1139781,0
2016-01-08,22.04,22.5,21.98,22.04,601266,0
2016-01-11,22,22.0001,21.62,21.8,981746,0
2016-01-12,21.8,22.02,21.5,21.64,703735,0
2016-01-13,21.8,21.91,21.16,21.26,622398,0
2016-01-14,21.25,21.2885,19.84,20.33,1214521,0
2016-01-15,20.32,20.32,19.66,20,689176,0
2016-01-19,20.5,20.88,20.07,20.15,1088200,0
2016-01-20,19.9,20.48,19.175,20.22,834676,0
2016-01-21,20.15,20.65,19.85,20.33,547531,0
2016-01-22,20.55,20.94,20.47,20.83,336806,0
2016-01-25,20.68,21.24,20.68,21.02,463949,0
2016-01-26,20.98,20.98,20.26,20.88,734601,0
2016-01-27,20.9,20.9,20.4,20.45,480585,0
2016-01-28,20.57,20.62,20.1,20.47,360258,0
2016-01-29,20.46,21.02,20.46,20.79,342620,0
2016-02-01,20.66,20.95,20.62,20.86,323398,0
2016-02-02,20.82,20.98,20.71,20.82,615697,0
2016-02-03,20.82,21.01,20.74,20.98,1011590,0
2016-02-04,21.06,21.235,20.84,20.92,509568,0
2016-02-05,20.89,21.2,20.71,21.06,423375,0
2016-02-08,20.99,21.15,20.34,20.45,713521,0
2016-02-09,20.24,20.59,20.11,20.15,416582,0
2016-02-10,20.23,20.34,19.38,19.62,1079756,0
2016-02-11,19.6,19.7,18.35,19.14,755393,0
2016-02-12,19.11,20.24,19.01,20.09,323365,0
2016-02-16,20.26,20.6,20.25,20.52,161296,0
2016-02-17,20.81,21.04,20.53,20.99,558642,0
2016-02-18,20.88,21.3709,20.65,20.73,246041,0
2016-02-19,20.8,20.91,20.71,20.8,354609,0
2016-02-22,20.88,21.04,20.81,20.98,288063,0
2016-02-23,20.98,21.11,20.84,20.91,443293,0
2016-02-24,20.84,20.94,20.56,20.59,368382,0
2016-02-25,20.44,20.67,19.71,20.1,509796,0
2016-02-26,20.26,21.0465,20.26,20.85,194655,0
2016-02-29,20.8,20.93,20.68,20.8,548714,0
2016-03-01,20.89,21.02,20.5601,20.88,547890,0
2016-03-02,20.87,21.05,20.66,21,235354,0
2016-03-03,21.05,21.17,20.91,21.09,214351,0
2016-03-04,21.16,21.23,20.99,21.13,770227,0
2016-03-07,21,21.4889,20.94,21.05,891070,0
2016-03-08,21,21.1,20.86,21.05,1086403,0
2016-03-09,21,21.18,20.61,21.1,742672,0
2016-03-10,21,21.22,20.32,20.4,975743,0
2016-03-11,20.45,20.61,20.21,20.37,1383589,0
2016-03-14,20.32,20.79,20.17,20.19,1021469,0
2016-03-15,19.95,20.29,19.64,20.2,1195099,0
2016-03-16,20.16,20.35,20.05,20.19,1088726,0
2016-03-17,20.2,20.36,20.06,20.33,762503,0
2016-03-18,20.36,21.04,20.335,21,1670878,0
2016-03-21,21.02,21.34,21.02,21.31,1539347,0
2016-03-22,21.14,21.53,21.14,21.5,972367,0
2016-03-23,21.32,21.7,21.32,21.57,765583,0
2016-03-24,21.5,21.7,21.34,21.6,785785,0
2016-03-28,21.6,21.66,20.93,21,430817,0
2016-03-29,20.87,22,20.84,21.68,1417957,0
2016-03-30,21.74,21.97,21.49,21.74,557802,0
2016-03-31,21.69,22.27,21.62,21.86,706284,0
2016-04-01,21.84,22.02,21.71,22.01,786946,0
2016-04-04,22.1,22.1,21.56,21.71,205443,0
2016-04-05,21.7,21.975,21.57,21.61,150160,0
2016-04-06,21.67,21.96,21.53,21.84,198939,0
2016-04-07,21.8,22.06,21.8,22.02,386734,0
2016-04-08,22.03,22.58,21.81,21.93,295719,0
2016-04-11,21.9,21.92,21.6,21.6,139401,0
2016-04-12,21.66,21.78,21.52,21.65,132969,0
2016-04-13,21.65,21.78,21.59,21.59,138255,0
2016-04-14,21.5,21.98,21.32,21.835,228711,0
2016-04-15,21.96,21.96,21.45,21.63,134078,0
2016-04-18,21.72,22.47,21.6136,22,288031,0
2016-04-19,21.95,22.16,21.89,22.01,143624,0
2016-04-20,22,22.38,21.79,22.04,361632,0
2016-04-21,22.07,22.07,21.4101,21.86,90175,0
2016-04-22,21.88,21.88,21.49,21.52,315732,0
2016-04-25,21.43,21.81,21.23,21.63,184314,0
2016-04-26,21.92,21.9899,21.25,21.49,175625,0
2016-04-27,21.35,21.54,21.28,21.41,107496,0
2016-04-28,21.48,21.74,21.4301,21.48,171193,0
2016-04-29,21.5,21.58,21.4,21.48,165393,0
2016-05-02,21.46,21.5702,21.44,21.5,213482,0
2016-05-03,21.5,21.54,21.33,21.33,161779,0
2016-05-04,21.33,21.51,21.33,21.34,109905,0
2016-05-05,21.45,21.495,20.05,20.46,1017770,0
2016-05-06,20.01,20.33,19.65,19.97,519281,0
2016-05-09,19.8,20.13,18.67,19.28,913066,0
2016-05-10,19.29,19.9778,17.52,18.13,976479,0
2016-05-11,18,18.22,17.21,17.77,895518,0
2016-05-12,17.18,17.52,16.775,17.27,948036,0
2016-05-13,17.45,18.17,17.26,17.98,599570,0
2016-05-16,18.38,18.8,18.38,18.52,614612,0
2016-05-17,18.37,19.07,18.3001,18.58,151829,0
2016-05-18,18.53,18.86,18.2,18.72,357820,0
2016-05-19,18.66,18.86,18.49,18.6,179272,0
2016-05-20,18.75,18.75,18.23,18.42,271131,0
2016-05-23,18.41,19.08,18.41,19,420144,0
2016-05-24,18.98,19.65,18.96,19.18,219609,0
2016-05-25,19.09,19.165,18.92,19,192044,0
2016-05-26,19,19.5,18.88,19.03,124079,0
2016-05-27,19.04,19.3,18.91,19.26,138313,0
2016-05-31,19.51,19.98,19.51,19.88,388903,0
2016-06-01,19.79,20.27,19.63,20.17,329037,0
2016-06-02,20.21,20.49,19.96,20.25,454550,0
2016-06-03,19.9,20.47,19.7,20.24,157188,0
2016-06-06,20.35,21.49,20.288,21.12,1168847,0
2016-06-07,21.12,21.2,19.4,19.97,2430282,0
2016-06-08,19.7,19.93,18.9515,19.75,1234427,0
2016-06-09,19.8,19.825,19.38,19.64,495131,0
2016-06-10,19.37,19.81,19.19,19.7,335510,0
2016-06-13,19.82,19.82,19.22,19.28,334779,0
2016-06-14,19.35,19.53,19.03,19.15,176161,0
2016-06-15,19.15,19.32,19.13,19.32,141129,0
2016-06-16,19.14,19.42,19.05,19.34,390887,0
2016-06-17,19.46,19.7,19.115,19.65,421626,0
2016-06-20,19.78,19.78,19.47,19.65,508544,0
2016-06-21,19.61,19.75,19.54,19.6,439609,0
2016-06-22,19.6,19.65,19.455,19.6,270052,0
2016-06-23,19.72,19.72,19.27,19.29,147251,0
2016-06-24,18.8,19.03,18.75,18.98,151444,0
2016-06-27,18.9,18.92,18.49,18.65,133088,0
2016-06-28,18.8,18.93,18.54,18.64,80846,0
2016-06-29,18.7,18.88,18.45,18.52,190448,0
2016-06-30,19,19.01,17.93,18.34,539857,0
2016-07-01,18.31,18.85,18.2,18.48,295825,0
2016-07-05,18.37,18.5111,18.16,18.25,287315,0
2016-07-06,18.2,18.49,18.07,18.24,1014950,0
2016-07-07,18.32,18.415,17.9,17.94,206503,0
2016-07-08,17.96,18.28,17.96,18.2,162962,0
2016-07-11,18.2,18.305,18.13,18.17,56790,0
2016-07-12,18.16,18.16,17.895,18.1,61927,0
2016-07-13,18.16,18.24,18.08,18.11,109832,0
2016-07-14,18.23,18.23,18.01,18.14,201177,0
2016-07-15,18.18,18.37,18.01,18.05,48877,0
2016-07-18,18.09,18.39,18.09,18.23,139178,0
2016-07-19,18.28,18.58,18.195,18.27,212850,0
2016-07-20,18.27,18.53,18.17,18.34,123419,0
2016-07-21,18.35,18.53,18.33,18.43,279831,0
2016-07-22,18.5,18.52,18.39,18.48,117550,0
2016-07-25,18.5,18.51,18.175,18.21,170020,0
2016-07-26,18.235,18.47,18.19,18.41,138816,0
2016-07-27,18.41,18.48,18.21,18.38,129591,0
2016-07-28,18.38,18.46,18.38,18.46,101792,0
2016-07-29,18.39,18.5,18.38,18.46,136615,0
2016-08-01,18.52,18.58,18.435,18.48,149340,0
2016-08-02,18.5,18.58,18.435,18.54,147890,0
2016-08-03,18.55,18.976,18.495,18.83,323641,0
2016-08-04,18.85,19.33,18.84,19.18,224737,0
2016-08-05,19.12,19.23,19.05,19.18,194737,0
2016-08-08,19.17,19.21,18.79,18.85,166585,0
2016-08-09,18.85,18.85,18.51,18.61,197291,0
2016-08-10,18.56,18.71,18.55,18.62,66522,0
2016-08-11,18.7,18.75,18.62,18.67,140719,0
2016-08-12,18.6499,18.67,18.47,18.54,56227,0
2016-08-15,18.55,18.72,18.44,18.47,149050,0
2016-08-16,18.5,18.7,18.46,18.46,108068,0
2016-08-17,18.46,18.61,18.301,18.53,155245,0
2016-08-18,18.46,18.61,18.37,18.55,173195,0
2016-08-19,18.52,18.705,18.39,18.6592,189313,0
2016-08-22,18.59,19.2,18.5,18.95,148199,0
2016-08-23,18.94,19.06,18.61,18.71,185934,0
2016-08-24,18.8,18.8,18.65,18.65,64773,0
2016-08-25,18.61,18.7,18.54,18.68,83690,0
2016-08-26,18.59,18.67,18.44,18.6,138824,0
2016-08-29,18.56,18.61,18.4,18.49,84916,0
2016-08-30,18.66,18.66,18.43,18.47,119826,0
2016-08-31,18.49,18.515,18.4,18.44,136031,0
2016-09-01,19.2,19.2,18.19,18.22,443160,0
2016-09-02,18.21,18.57,18.2,18.22,110171,0
2016-09-06,18.18,18.49,18.18,18.4,188257,0
2016-09-07,18.29,18.76,18.29,18.5,140446,0
2016-09-08,18.37,18.98,18.33,18.5,68649,0
2016-09-09,18.46,18.79,18.11,18.16,92146,0
2016-09-12,18.06,18.38,18.06,18.35,155333,0
2016-09-13,18.1,18.37,18.1,18.23,112496,0
2016-09-14,18.25,18.3,18.17,18.21,159193,0
2016-09-15,18.2,18.24,18.1,18.19,126317,0
2016-09-16,18.17,18.18,18.05,18.08,80891,0
2016-09-19,18.1,18.18,18.02,18.06,117127,0
2016-09-20,18.09,18.09,17.92,18.01,183367,0
2016-09-21,18.01,18.125,17.95,18,45255,0
2016-09-22,18.05,18.07,17.9414,18.07,91599,0
2016-09-23,18.03,18.06,17.96,17.96,65026,0
2016-09-26,17.96,18,17.91,17.94,63731,0
2016-09-27,17.97,18.07,17.91,18.05,82404,0
2016-09-28,18.07,18.9,18,18.89,400493,0
2016-09-29,18.94,18.94,18.37,18.63,203382,0
2016-09-30,18.61,18.61,18.03,18.085,165952,0
2016-10-03,18.1,18.27,18.06,18.08,85870,0
2016-10-04,18.08,18.11,17.925,17.97,116420,0
2016-10-05,18.07,18.14,17.9872,18.01,252724,0
2016-10-06,18.05,18.25,17.99,18.1401,231642,0
2016-10-07,18.2,18.41,18.04,18.18,184608,0
2016-10-10,18.24,18.52,18.15,18.39,260310,0
2016-10-11,18.27,18.44,18.2,18.3,122883,0
2016-10-12,18.3,18.43,18.18,18.32,115807,0
2016-10-13,18.24,18.41,18.1,18.18,186763,0
2016-10-14,18.26,18.36,18.18,18.23,127601,0
2016-10-17,18.23,18.32,18.15,18.21,165321,0
2016-10-18,18.29,18.42,18.24,18.3,155662,0
2016-10-19,18.31,18.4178,18.27,18.32,86392,0
2016-10-20,18.35,18.51,18.3,18.41,156767,0
2016-10-21,18.39,18.57,18.37,18.56,150454,0
2016-10-24,18.6,18.67,18.52,18.56,168875,0
2016-10-25,18.55,18.59,18.38,18.41,112797,0
2016-10-26,18.38,18.5,18.31,18.37,131974,0
2016-10-27,18.36,18.42,17.9,18.29,298471,0
2016-10-28,18.22,18.32,17.91,18.04,149109,0
2016-10-31,18.02,18.19,17.91,18.19,186541,0
2016-11-01,18.14,18.225,17.85,17.89,205091,0
2016-11-02,17.9,17.9,17.6,17.64,290205,0
2016-11-03,17.69,17.85,17.33,17.52,236535,0
2016-11-04,17.51,17.74,17.43,17.57,210524,0
2016-11-07,17.91,17.93,17.01,17.12,351158,0
2016-11-08,17.15,17.165,17.02,17.11,132970,0
2016-11-09,17.01,17.28,17.01,17.2,296716,0
2016-11-10,17.18,17.3,17.06,17.17,209335,0
2016-11-11,17.11,17.29,17.1,17.16,174115,0
2016-11-14,17.19,17.26,17.11,17.21,129243,0
2016-11-15,17.27,17.33,17.105,17.18,133257,0
2016-11-16,17.23,17.29,17.16,17.2,155257,0
2016-11-17,17.19,17.305,17.16,17.18,416107,0
2016-11-18,17.22,17.3725,17.18,17.21,689826,0
2016-11-21,17.26,17.895,17.26,17.89,223529,0
2016-11-22,17.95,17.95,17.35,17.69,100498,0
2016-11-23,17.06,17.44,17.06,17.37,176605,0
2016-11-25,17.24,17.39,15.91,16.1,765736,0
2016-11-28,15.95,16.12,14.49,15,1086111,0
2016-11-29,15.11,15.3,14.8445,15.06,270241,0
2016-11-30,15.1,15.52,15.08,15.34,479340,0
2016-12-01,15.32,15.38,15.22,15.25,280408,0
2016-12-02,15.11,15.71,14.85,15.65,288495,0
2016-12-05,15.57,15.82,15.35,15.77,369464,0
2016-12-06,15.77,15.79,15.5,15.57,200874,0
2016-12-07,15.54,15.85,14.88,15.83,362405,0
2016-12-08,15.94,15.94,15.7,15.84,234573,0
2016-12-09,15.8,16.07,15.8,16.06,181274,0
2016-12-12,15.98,16.045,15.82,16.03,242824,0
2016-12-13,16.11,16.13,15.89,16.01,219073,0
2016-12-14,16,16.02,15.8,15.91,186078,0
2016-12-15,15.96,15.96,15.51,15.62,256597,0
2016-12-16,15.38,15.59,15.01,15.36,404565,0
2016-12-19,15.31,15.31,14.51,14.76,434549,0
2016-12-20,14.73,14.77,14.08,14.28,584462,0
2016-12-21,14.34,14.34,13.8,13.83,515524,0
2016-12-22,13.82,14.25,13.72,13.985,520297,0
2016-12-23,14.09,14.43,14,14.32,243548,0
2016-12-27,14.4,15.39,14.38,15.31,225218,0
2016-12-28,15.3,16.39,15.3,16.22,430274,0
2016-12-29,16.2,16.92,16.01,16.86,388203,0
2016-12-30,16.85,17.38,16.4801,17.33,1252681,0
2017-01-03,17.22,17.37,17.06,17.27,481316,0
2017-01-04,17.3,18.1,17.3,18.01,650765,0
2017-01-05,18,18.186,17.65,17.67,270374,0
2017-01-06,17.58,17.95,17.3,17.84,345178,0
2017-01-09,17.86,17.86,17.46,17.51,90617,0
2017-01-10,17.45,17.77,17.37,17.47,116325,0
2017-01-11,17.47,18.1,17.47,17.78,279706,0
2017-01-12,17.75,17.985,17.75,17.9,203443,0
2017-01-13,17.8,18.41,17.8,18.19,302372,0
2017-01-17,18.1,18.26,17.8,18.12,104732,0
2017-01-18,18.2,18.2,17.91,18.08,104021,0
2017-01-19,18.09,18.4,17.95,18.33,169782,0
2017-01-20,18.24,18.36,18.16,18.17,346725,0
2017-01-23,18.07,18.07,16.93,17,269902,0
2017-01-24,16.99,16.99,16.3,16.57,190186,0
2017-01-25,16.66,17.05,16.6,16.8,66707,0
2017-01-26,16.8,16.83,16.28,16.3,110831,0
2017-01-27,16.35,17.18,16.3,16.46,58664,0
2017-01-30,16.48,16.93,16.19,16.84,136076,0
2017-01-31,16.8,17.05,16.5597,16.93,404647,0
2017-02-01,16.87,16.92,16.489,16.75,132293,0
2017-02-02,16.65,16.96,16.35,16.45,79593,0
2017-02-03,16.57,16.98,16.43,16.87,85652,0
2017-02-06,16.86,16.97,16.11,16.69,53571,0
2017-02-07,16.68,16.98,16.67,16.84,59331,0
2017-02-08,16.79,17.04,16.79,17,74799,0
2017-02-09,17.03,17.18,16.92,17.13,64146,0
2017-02-10,17.23,17.23,16.96,16.98,59011,0
2017-02-13,17,17.37,16.84,17.18,172671,0
2017-02-14,17.06,17.36,17,17.04,89785,0
2017-02-15,17.04,17.27,17,17.17,122349,0
2017-02-16,17.15,17.41,17.06,17.23,84862,0
2017-02-17,17.2,17.5701,17.14,17.52,1104213,0
2017-02-21,17.66,17.71,16.4,16.73,382221,0
2017-02-22,16.74,16.96,16.39,16.85,306381,0
2017-02-23,16.99,17.1,16.71,17.1,206692,0
2017-02-24,17.03,17.12,16.74,16.83,143871,0
2017-02-27,16.95,16.96,16.01,16.02,250628,0
2017-02-28,16.02,16.2648,15.88,16.02,198967,0
2017-03-01,16.11,16.23,15.83,15.93,183263,0
2017-03-02,15.9,16.07,15.85,16.02,38473,0
2017-03-03,16.04,16.0996,15.8989,16.03,88934,0
2017-03-06,16,16.02,15.53,15.6,194908,0
2017-03-07,15.62,16.2,15.62,16,244332,0
2017-03-08,16,16.05,15.87,15.89,868195,0
2017-03-09,15.9,16.1,15.8,16.06,276428,0
2017-03-10,16.08,16.08,15.76,15.895,65900,0
2017-03-13,15.82,15.94,15.36,15.38,291584,0
2017-03-14,15.37,15.46,14.76,14.91,793046,0
2017-03-15,14.81,14.87,14.52,14.76,344222,0
2017-03-16,14.84,15.1,14.61,14.75,492815,0
2017-03-17,14.66,14.93,14.37,14.85,691167,0
2017-03-20,14.93,15.43,14.86,14.92,316463,0
2017-03-21,14.81,15.12,14.68,14.77,250824,0
2017-03-22,14.65,14.82,14.52,14.78,136226,0
2017-03-23,14.62,14.93,14.62,14.74,111420,0
2017-03-24,14.73,14.99,14.645,14.69,120114,0
2017-03-27,14.68,14.95,14.63,14.72,209014,0
2017-03-28,14.66,14.87,14.66,14.75,288297,0
2017-03-29,14.8,14.96,14.7001,14.81,108144,0
2017-03-30,14.8,14.8999,14.77,14.81,113441,0
2017-03-31,14.8,14.82,14.57,14.6,188919,0
2017-04-03,14.6,14.7,14.4,14.41,204999,0
2017-04-04,14.4,14.51,14.4,14.41,54577,0
2017-04-05,14.41,14.675,14.41,14.48,122785,0
2017-04-06,14.48,14.5765,14.3,14.32,128177,0
2017-04-07,14.3,14.35,14.2,14.33,163936,0
2017-04-10,14.21,14.57,14.21,14.53,88226,0
2017-04-11,14.58,14.74,14.38,14.44,109418,0
2017-04-12,14.4,14.64,14.39,14.59,100142,0
2017-04-13,14.62,14.62,14.34,14.38,158199,0
2017-04-17,14.35,14.43,14.33,14.36,143805,0
2017-04-18,14.39,14.42,14.3,14.32,112971,0
2017-04-19,14.34,14.53,14.29,14.4,133280,0
2017-04-20,14.32,14.51,14.32,14.44,55222,0
2017-04-21,14.32,14.47,14.3,14.41,82029,0
2017-04-24,14.47,14.73,14.42,14.68,184309,0
2017-04-25,14.68,14.88,14.48,14.76,347616,0
2017-04-26,14.84,14.84,14.59,14.71,96182,0
2017-04-27,14.72,14.74,14.48,14.5,102649,0
2017-04-28,14.5,14.7,14.41,14.67,165510,0
2017-05-01,14.67,14.74,14.55,14.7,52241,0
2017-05-02,14.69,14.79,14.63,14.71,124340,0
2017-05-03,14.64,14.755,14.56,14.56,84754,0
2017-05-04,14.53,14.7,14.5,14.69,89777,0
2017-05-05,14.67,14.84,14.645,14.77,135251,0
2017-05-08,14.75,14.9,14.68,14.84,126644,0
2017-05-09,14.81,14.85,14.57,14.72,162285,0
2017-05-10,14.71,15.68,14.59,15.63,490549,0
2017-05-11,15.62,16.01,14.7,14.92,304260,0
2017-05-12,14.96,14.96,14.58,14.65,164059,0
2017-05-15,14.7,14.98,14.62,14.92,129399,0
2017-05-16,14.93,15.02,14.72,14.9,129121,0
2017-05-17,14.89,15.07,14.75,14.79,234508,0
2017-05-18,14.81,14.92,14.63,14.8,107136,0
2017-05-19,14.83,15.03,14.72,14.81,159601,0
2017-05-22,14.81,14.92,14.6,14.83,154435,0
2017-05-23,14.74,15.05,14.71,15.02,137439,0
2017-05-24,15,15.25,14.93,15.07,183744,0
2017-05-25,15.1,15.355,15,15.23,172009,0
2017-05-26,15.25,15.28,15.1,15.21,92977,0
2017-05-30,15.2,15.35,15.14,15.21,290249,0
2017-05-31,15.21,15.35,15.16,15.33,114123,0
2017-06-01,15,15.474,15,15.29,147226,0
2017-06-02,15.33,15.64,15.09,15.14,143254,0
2017-06-05,15.2,15.31,14.59,15,322949,0
2017-06-06,14.98,15.02,14.62,14.93,361900,0
2017-06-07,14.93,14.96,14.66,14.9,222381,0
2017-06-08,15.03,15.13,14.75,14.79,288784,0
2017-06-09,14.8,14.8,14.65,14.74,161269,0
2017-06-12,14.72,14.95,14.61,14.71,290742,0
2017-06-13,14.72,15.29,14.59,14.72,551293,0
2017-06-14,14.7,14.89,14.21,14.28,265594,0
2017-06-15,14.17,14.24,13.86,14.18,272989,0
2017-06-16,14.2,14.33,14.055,14.27,117881,0
2017-06-19,14.29,14.34,14.03,14.28,74891,0
2017-06-20,14.26,14.34,14.1,14.2,83571,0
2017-06-21,14.2,14.3,14.02,14.22,139942,0
2017-06-22,14.22,14.37,14.22,14.35,105841,0
2017-06-23,14.28,14.38,13.35,13.55,807512,0
2017-06-26,13.58,13.84,12.89,12.97,612807,0
2017-06-27,12.97,13.18,12.31,12.44,1109841,0
2017-06-28,12.52,12.85,12.24,12.64,518691,0
2017-06-29,12.79,12.79,12.02,12.15,464730,0
2017-06-30,12.17,12.29,12,12.27,431414,0
2017-07-03,12.3,12.53,12.24,12.31,142009,0
2017-07-05,12.32,12.45,11.96,12.23,307916,0
2017-07-06,12.19,12.28,11.88,11.9,149275,0
2017-07-07,11.92,12.235,11.71,11.84,397584,0
2017-07-10,11.84,12.08,11.73,11.95,170485,0
2017-07-11,11.95,12.08,11.9,12.05,294570,0
2017-07-12,12.1,12.6,12.1,12.54,472358,0
2017-07-13,12.54,12.68,12.52,12.64,418394,0
2017-07-14,12.64,12.67,12.3,12.43,249210,0
2017-07-17,12.42,12.6,12.3,12.33,215006,0
2017-07-18,12.36,12.53,12.2,12.41,170165,0
2017-07-19,12.43,12.59,12.43,12.51,201008,0
2017-07-20,12.48,12.49,12.1754,12.37,321805,0
2017-07-21,12.29,12.44,12.2421,12.36,325597,0
2017-07-24,12.35,12.3866,12.02,12.09,354111,0
2017-07-25,12.12,12.2,11.95,12.06,106890,0
2017-07-26,12.05,12.05,11.88,11.99,160576,0
2017-07-27,12,12.03,11.88,11.95,282731,0
2017-07-28,11.93,12,11.85,11.96,178217,0
2017-07-31,11.97,12.005,11.72,11.73,423737,0
2017-08-01,11.82,12.47,11.7,12.39,356924,0
2017-08-02,12.38,12.78,12.205,12.67,566103,0
2017-08-03,12.7,13.5,12.69,13.34,427764,0
2017-08-04,13.5,13.88,13.3,13.8,528480,0
2017-08-07,13.84,14.23,13.75,14.04,382111,0
2017-08-08,14.14,14.49,14,14.34,514408,0
2017-08-09,14.24,14.24,13.9,14.1,318787,0
2017-08-10,13.98,14.08,13.6008,13.63,490483,0
2017-08-11,13.65,13.92,13.5,13.83,148044,0
2017-08-14,13.78,14.1,13.77,13.91,174800,0
2017-08-15,13.99,14.055,13.82,13.88,113395,0
2017-08-16,13.95,14.1,13.84,13.91,128746,0
2017-08-17,13.85,14.06,13.83,13.88,98674,0
2017-08-18,13.85,14.15,13.725,14.11,136195,0
2017-08-21,14.14,14.48,14.01,14.25,316690,0
2017-08-22,14.29,14.55,14.26,14.34,157331,0
2017-08-23,14.34,14.4,14.176,14.29,122924,0
2017-08-24,14.28,14.3599,14.14,14.2,127675,0
2017-08-25,14.26,14.32,14.16,14.19,153125,0
2017-08-28,14.28,14.52,14.25,14.5,164074,0
2017-08-29,14.44,14.53,14.12,14.18,137250,0
2017-08-30,14.24,14.24,13.95,13.97,89206,0
2017-08-31,13.9,14.63,13.9,14.53,384016,0
2017-09-01,14.49,14.49,14.14,14.22,205589,0
2017-09-05,14.24,14.45,13.7,14.02,195488,0
2017-09-06,14.07,14.3,13.99,14.29,180257,0
2017-09-07,14.38,14.46,14.28,14.41,88472,0
2017-09-08,14.41,14.52,14.2,14.51,142396,0
2017-09-11,14.52,14.6,14.3303,14.59,215106,0
2017-09-12,14.52,14.6,14.45,14.46,92496,0
2017-09-13,14.51,14.6,14.25,14.59,190776,0
2017-09-14,14.6,14.6,14.21,14.4,260068,0
2017-09-15,14.66,14.66,13.63,13.68,545022,0
2017-09-18,13.7,14.13,13.7,14.12,374911,0
2017-09-19,13.88,14.105,13.42,13.55,234049,0
2017-09-20,13.55,13.83,13.52,13.74,187844,0
2017-09-21,13.72,13.72,13.45,13.51,108764,0
2017-09-22,13.47,13.59,13.34,13.52,143409,0
2017-09-25,13.5,13.67,13.4,13.5,250961,0
2017-09-26,13.48,13.72,13.46,13.63,289763,0
2017-09-27,13.62,13.73,13.46,13.46,133512,0
2017-09-28,13.46,13.58,13.31,13.36,174106,0
2017-09-29,13.35,13.6,13.35,13.48,97361,0
2017-10-02,13.54,13.89,13.5,13.79,94601,0
2017-10-03,13.87,13.97,13.76,13.79,77888,0
2017-10-04,13.85,13.9,13.74,13.85,44860,0
2017-10-05,13.86,13.895,13.62,13.65,40717,0
2017-10-06,13.66,13.92,13.54,13.74,67803,0
2017-10-09,13.75,13.77,13.25,13.31,118153,0
2017-10-10,13.38,13.47,13.15,13.21,246831,0
2017-10-11,13.25,13.76,13.25,13.53,190171,0
2017-10-12,13.49,13.64,13.26,13.49,130634,0
2017-10-13,13.51,13.52,13.42,13.49,44173,0
2017-10-16,13.5,13.605,13.3,13.6,242212,0
2017-10-17,13.62,13.73,13.4,13.61,364214,0
2017-10-18,13.6,13.79,13.59,13.61,133686,0
2017-10-19,13.54,13.57,13.35,13.47,131142,0
2017-10-20,13.48,13.665,13.41,13.53,85962,0
2017-10-23,13.52,13.96,13.52,13.95,170831,0
2017-10-24,13.89,14.34,13.82,14.23,589560,0
2017-10-25,14.24,14.45,14.05,14.39,232844,0
2017-10-26,14.39,14.5,14.32,14.39,392280,0
2017-10-27,14.49,14.73,14.39,14.6,255102,0
2017-10-30,14.6615,14.689,14.37,14.51,115998,0
2017-10-31,14.46,14.59,14.2,14.23,86767,0
2017-11-01,14.28,14.59,14.22,14.32,236246,0
2017-11-02,14.37,14.42,14.08,14.14,84650,0
2017-11-03,14.24,14.37,14.02,14.2,136040,0
2017-11-06,14.28,14.5,14.23,14.47,331463,0
2017-11-07,14.55,14.55,14.2703,14.39,166544,0
2017-11-08,14.35,14.55,14.3,14.51,72046,0
2017-11-09,14.47,14.64,14.29,14.63,45022,0
2017-11-10,14.61,14.7,14.42,14.5,136409,0
