Date,Open,High,Low,Close,Volume,OpenInt
2014-03-06,30.25,30.7,29.87,30.25,2871171,0
2014-03-07,29.75,30.08,29.51,29.53,4232063,0
2014-03-10,29.1,29.19,28.45,28.54,6595548,0
2014-03-11,28.13,29.71,27.87,28.97,5746171,0
2014-03-12,28.63,30.3,28.58,30.25,3619087,0
2014-03-13,30.53,31.26,29.98,31.17,3297412,0
2014-03-14,31.15,31.5,30.87,31.02,1551776,0
2014-03-17,31,31.57,30.75,31.43,2092446,0
2014-03-18,31.45,33.66,31.34,32.91,2002726,0
2014-03-19,32.78,33.1,31.51,32.01,2007192,0
2014-03-20,31.23,32.26,31.23,31.48,1600969,0
2014-03-21,31.57,32.17,31.25,31.92,1637732,0
2014-03-24,31.86,31.9,31.2,31.51,1100456,0
2014-03-25,30.79,32.39,30.79,32.05,1694936,0
2014-03-26,32.32,32.46,31.48,31.53,1619900,0
2014-03-27,31.31,31.96,31.21,31.61,823683,0
2014-03-28,31.51,32.28,31.3,31.6,775642,0
2014-03-31,31.52,31.8,30.75,31.57,1029418,0
2014-04-01,31.36,32.09,31.13,31.58,1166441,0
2014-04-02,31.23,31.71,31.02,31.61,927377,0
2014-04-03,31.41,31.7,30.93,31.65,926074,0
2014-04-04,31.59,32.22,30.92,31.25,1285751,0
2014-04-07,31.23,31.28,30.89,31.08,1010983,0
2014-04-08,30.96,31.5,30.94,31.29,635623,0
2014-04-09,31.25,31.71,31.22,31.64,1107004,0
2014-04-10,31.41,31.7,31.13,31.36,1203483,0
2014-04-11,31.35,31.59,30.72,30.82,509518,0
2014-04-14,30.82,31.2,29.94,30.2,578000,0
2014-04-15,30.15,30.5,29.9,30.46,520891,0
2014-04-16,30.53,30.71,29.52,29.99,1029854,0
2014-04-17,29.99,31.1,29.85,30.68,964544,0
2014-04-21,30.72,30.9,30.44,30.6,617987,0
2014-04-22,30.59,31.18,30.5,30.79,709256,0
2014-04-23,30.94,31.5,30.8,31.4,765204,0
2014-04-24,31.47,31.65,30.89,31.47,488538,0
2014-04-25,31.32,31.5,30.64,31.31,573825,0
2014-04-28,31.43,31.5,30.2,30.92,541140,0
2014-04-29,29.5,30.18,29.31,29.52,4404668,0
2014-04-30,29.42,29.69,27.7,27.93,1780035,0
2014-05-01,27.85,28.5,27.55,28.34,559174,0
2014-05-02,28.34,29.61,28.25,29.07,734943,0
2014-05-05,28.73,28.95,28.3,28.58,726369,0
2014-05-06,28.4,29.53,28.35,29.39,930072,0
2014-05-07,29.33,29.9,28.35,29.89,1120244,0
2014-05-08,29.77,30.58,28.84,29.26,1081998,0
2014-05-09,29.08,29.68,28.95,29.66,635063,0
2014-05-12,29.89,30.37,29.57,30.15,823169,0
2014-05-13,30,30.45,29.63,30.18,928519,0
2014-05-14,30.02,30.39,29.93,30.08,1201510,0
2014-05-15,29.99,30.36,29.85,30.22,1119586,0
2014-05-16,30.34,30.34,29.76,29.9,549059,0
2014-05-19,29.85,30.37,29.77,29.86,623939,0
2014-05-20,29.83,29.86,29.01,29.54,744436,0
2014-05-21,29.75,29.76,29.08,29.12,453789,0
2014-05-22,29.08,29.35,28.71,28.9,783572,0
2014-05-23,28.9,29.18,28.66,28.68,831227,0
2014-05-27,28.72,28.92,27.98,28.16,1744822,0
2014-05-28,28.21,28.44,28.16,28.2,1119240,0
2014-05-29,28.32,28.46,27.91,28.17,490150,0
2014-05-30,28.25,28.45,28.15,28.21,815027,0
2014-06-02,28.18,28.71,28.1,28.65,484969,0
2014-06-03,28.55,28.91,28.52,28.83,579071,0
2014-06-04,28.75,29.03,28.7,29,1000889,0
2014-06-05,29,29.78,29,29.64,1312268,0
2014-06-06,29.75,29.89,29.51,29.87,983244,0
2014-06-09,29.98,30.48,29.79,30.34,1271350,0
2014-06-10,30.31,30.58,30.17,30.34,1936700,0
2014-06-11,30.22,30.78,30.11,30.68,527280,0
2014-06-12,30.5,31.31,30.25,31.22,988525,0
2014-06-13,31.31,31.38,30.82,31,346026,0
2014-06-16,30.89,31.1,30.5,30.65,302287,0
2014-06-17,30.54,31.5,30.5,31.39,840002,0
2014-06-18,31.23,31.48,30.83,31.38,520216,0
2014-06-19,31.26,31.98,30.97,31.93,1238837,0
2014-06-20,31.92,32.25,31.77,32.22,943888,0
2014-06-23,32.14,32.61,31.83,32.48,1176568,0
2014-06-24,32.5,32.52,31.13,31.44,970737,0
2014-06-25,31.27,31.75,30.74,30.99,598545,0
2014-06-26,31.05,31.07,30.58,30.65,526368,0
2014-06-27,30.54,30.81,30.33,30.54,1607144,0
2014-06-30,30.5,31.12,30.5,30.74,696978,0
2014-07-01,30.88,31.28,30.74,31.09,674762,0
2014-07-02,30.9,31.05,30.06,30.11,736100,0
2014-07-03,30.17,30.85,30.15,30.58,863005,0
2014-07-07,30.45,30.45,29.63,30.14,759136,0
2014-07-08,30.1,30.21,29.79,29.93,1078858,0
2014-07-09,29.9,30.12,29.3,29.35,837479,0
2014-07-10,29.14,30.11,29.05,29.78,789611,0
2014-07-11,29.72,29.99,29.39,29.43,564507,0
2014-07-14,29.5,29.8,29.24,29.38,266992,0
2014-07-15,29.37,29.57,29.15,29.25,793181,0
2014-07-16,29.4,29.4,28.75,29.15,995049,0
2014-07-17,29.15,29.35,28.78,28.88,663832,0
2014-07-18,28.95,29.4,28.89,29.22,530684,0
2014-07-21,29.1,29.55,29.05,29.51,428444,0
2014-07-22,29.57,30.22,29.5,29.93,598854,0
2014-07-23,29.91,30.44,29.64,30.11,524426,0
2014-07-24,30.25,31.06,30.15,30.95,1237188,0
2014-07-25,30.82,30.82,29.37,29.63,2091032,0
2014-07-28,29.55,29.66,28.51,29.08,1538149,0
2014-07-29,29.9,30.75,28.63,28.69,2342672,0
2014-07-30,28.9,29.57,28.71,29.55,1103833,0
2014-07-31,29.23,29.38,28.96,29.08,860289,0
2014-08-01,28.87,29.58,28.67,29.45,999826,0
2014-08-04,29.51,30.06,29.45,29.78,1646683,0
2014-08-05,29.55,30.24,29.37,30.07,1216196,0
2014-08-06,30,30.77,29.85,30.35,901802,0
2014-08-07,30.5,30.72,30.31,30.55,610675,0
2014-08-08,30.72,31.91,30.68,31.78,1034829,0
2014-08-11,32.13,32.44,31.85,32.39,975740,0
2014-08-12,32.4,32.62,32.19,32.53,1241962,0
2014-08-13,32.53,32.7,31.95,32.18,809483,0
2014-08-14,32.13,32.21,31.4,32.03,889547,0
2014-08-15,32.08,32.18,31.48,32.06,400719,0
2014-08-18,32.2,32.45,31.8,31.96,388586,0
2014-08-19,32,32.05,31.61,31.92,499908,0
2014-08-20,31.84,32.02,31.56,31.97,676584,0
2014-08-21,32.08,32.62,31.96,32.51,567505,0
2014-08-22,32.4,32.71,32.22,32.57,267692,0
2014-08-25,32.63,32.71,32.12,32.61,469558,0
2014-08-26,32.81,33.82,32.63,33.54,1087923,0
2014-08-27,33.59,33.67,32.93,33.19,969943,0
2014-08-28,33.01,33.17,32.46,32.77,428139,0
2014-08-29,32.87,33.15,32.16,32.92,530039,0
2014-09-02,32.93,33.19,32.51,32.91,926599,0
2014-09-03,33.1,33.1,31.86,32.09,1310767,0
2014-09-04,32.11,32.16,31.62,31.73,737712,0
2014-09-05,31.68,31.82,31.18,31.31,907664,0
2014-09-08,31.27,31.64,30.85,31.54,1268446,0
2014-09-09,31.49,31.55,30.61,30.75,1077951,0
2014-09-10,30.68,30.91,29.94,30.11,1117679,0
2014-09-11,29.93,30.63,29.8,30.58,576350,0
2014-09-12,30.62,30.72,30.44,30.66,461725,0
2014-09-15,30.66,30.66,29.86,30.05,529393,0
2014-09-16,30.04,30.56,29.76,30.38,620808,0
2014-09-17,30.55,31.23,30.33,31.11,578860,0
2014-09-18,31.12,32.01,31.02,31.94,615214,0
2014-09-19,32.01,32.17,30.82,31.04,2576208,0
2014-09-22,30.67,30.86,29.99,30.69,1114879,0
2014-09-23,30.54,30.61,30.1,30.11,730432,0
2014-09-24,30.1,30.14,27.12,27.74,4885601,0
2014-09-25,27.69,27.82,25.86,26.88,7185247,0
2014-09-26,26.94,27.47,26.65,27.33,1365760,0
2014-09-29,26.88,27.31,25.9,25.98,1937299,0
2014-09-30,25.87,26.57,25.62,26.5,1021163,0
2014-10-01,26.38,26.38,25.36,25.44,1536001,0
2014-10-02,25.4,25.9,25.05,25.53,1843075,0
2014-10-03,25.69,25.89,25.28,25.39,1724047,0
2014-10-06,25.51,25.58,24.15,25.49,2116377,0
2014-10-07,25.27,25.46,24.46,24.46,1147844,0
2014-10-08,24.38,25.3,24.16,25.25,1092078,0
2014-10-09,25.18,25.37,24.18,24.21,1702711,0
2014-10-10,21.01,24.09,18.76,22.46,15856659,0
2014-10-13,23.57,23.57,19.79,19.85,4434988,0
2014-10-14,19.79,20.83,19.69,20.26,3088869,0
2014-10-15,19.65,20.03,18.51,19.1,3358193,0
2014-10-16,18.85,19.9,18.61,19.55,4831994,0
2014-10-17,19.64,19.76,18.71,18.82,2250340,0
2014-10-20,18.71,19.62,18.65,18.71,1239787,0
2014-10-21,18.84,19.55,18.1,18.32,1465618,0
2014-10-22,18.33,18.5,17.23,18.13,3002129,0
2014-10-23,18.33,19.45,18.31,19.29,2958077,0
2014-10-24,19.19,19.19,18.81,19.11,2464356,0
2014-10-27,19.05,19.26,18.75,18.8,3531877,0
2014-10-28,17.59,19.55,17.45,19.4,3467277,0
2014-10-29,19.34,19.35,18.33,19.22,2939424,0
2014-10-30,19.04,19.23,18.89,19.2,1059544,0
2014-10-31,19.51,20.15,19.26,19.46,2429796,0
2014-11-03,19.45,19.89,19.28,19.67,1561927,0
2014-11-04,19.72,20.01,19.4,19.8,1422305,0
2014-11-05,19.8,19.92,19.13,19.24,1350467,0
2014-11-06,19.32,19.5,18.6,18.9,2307540,0
2014-11-07,18.95,19.33,18.78,19.31,1441752,0
2014-11-10,19.3,19.71,19.13,19.36,1374348,0
2014-11-11,19.49,19.5,19.08,19.28,1288291,0
2014-11-12,19.24,19.46,18.95,19.01,894247,0
2014-11-13,19,19.68,18.97,19.65,1230075,0
2014-11-14,19.65,19.91,19.3,19.85,1247386,0
2014-11-17,19.82,19.84,19.3,19.37,2115430,0
2014-11-18,19.41,20.34,19.35,20.14,1700350,0
2014-11-19,20.08,20.23,19.55,20.17,1086226,0
2014-11-20,20.04,20.46,19.84,19.91,1184570,0
2014-11-21,20.11,20.67,19.86,20.57,1320235,0
2014-11-24,20.6,21.01,20.34,20.97,1011689,0
2014-11-25,20.95,21,20.54,20.85,753866,0
2014-11-26,20.78,21.08,20.65,21.05,608350,0
2014-11-28,21.1,21.51,20.81,20.89,488275,0
2014-12-01,20.67,21.22,20.26,21.05,1030803,0
2014-12-02,20.86,20.99,20.33,20.54,984611,0
2014-12-03,20.49,21.27,20.29,21.11,1308782,0
2014-12-04,20.7,21.02,19.89,19.97,1364713,0
2014-12-05,20.16,20.17,19.34,19.51,1244165,0
2014-12-08,19.43,20.03,19.35,19.77,1192383,0
2014-12-09,19.54,20.4,19.4,20.39,952112,0
2014-12-10,20.12,20.48,19.94,20.05,1454756,0
2014-12-11,20.27,20.27,19.65,19.78,1743134,0
2014-12-12,19.71,19.71,18.76,18.81,1521170,0
2014-12-15,18.98,19.07,18.16,18.4,1640801,0
2014-12-16,18.28,19,18.17,18.89,953183,0
2014-12-17,18.95,19.53,18.79,19.43,830355,0
2014-12-18,19.75,19.86,19.52,19.71,781545,0
2014-12-19,19.71,20.22,19.6,20.18,1784067,0
2014-12-22,20.26,22.97,20.26,21.95,3050410,0
2014-12-23,22.3,23.2,21.85,23.06,2537717,0
2014-12-24,23.2,23.2,22.76,22.98,762507,0
2014-12-26,23,24.27,23,23.73,2262486,0
2014-12-29,23.76,24.14,23.73,23.89,1249300,0
2014-12-30,23.91,24,23.55,23.76,679520,0
2014-12-31,23.79,23.94,23.16,23.55,924763,0
2015-01-02,23.65,24.08,22.91,23,1397474,0
2015-01-05,22.87,22.97,21.89,22.07,1597398,0
2015-01-06,22.11,22.42,21.57,22.01,1196042,0
2015-01-07,22.23,22.48,21.99,22.37,946363,0
2015-01-08,22.58,23.64,22.34,23.56,1853329,0
2015-01-09,23.71,24.8,23.54,24.67,3044322,0
2015-01-12,24.76,24.97,23.82,24.01,2455014,0
2015-01-13,24.2,24.29,22.17,22.46,2363047,0
2015-01-14,22.1,22.42,21.74,22.2,900550,0
2015-01-15,22.45,22.46,21.06,21.35,1329268,0
2015-01-16,21.28,22.04,21.13,22.01,696830,0
2015-01-20,22.04,22.17,21.56,21.67,769041,0
2015-01-21,21.52,21.72,20.96,21.59,1253650,0
2015-01-22,21.77,21.89,21.35,21.61,1161027,0
2015-01-23,21.58,21.72,20.99,21.12,1205796,0
2015-01-26,21.12,21.65,20.46,21.49,1661348,0
2015-01-27,21.19,22,21.12,21.84,1056032,0
2015-01-28,21.97,21.97,20.8,20.93,949622,0
2015-01-29,20.94,21.27,20.21,21.19,1553416,0
2015-01-30,21.02,21.6,20.83,21.21,1620798,0
2015-02-02,21.33,22.41,21.02,22.26,1067957,0
2015-02-03,22.51,23.18,22.28,23.12,1536367,0
2015-02-04,22.95,23.23,22.21,22.3,997955,0
2015-02-05,22.41,23.04,22.03,22.9,868483,0
2015-02-06,22.97,23,22.39,22.49,769417,0
2015-02-09,22.32,23.75,22.32,23.19,2022202,0
2015-02-10,23.41,23.61,22.31,23.4,1554560,0
2015-02-11,23.15,23.5,22.75,22.76,1913412,0
2015-02-12,22.98,23.28,21.44,21.64,4236498,0
2015-02-13,19.05,19.46,18.35,18.59,10196361,0
2015-02-17,18.54,18.86,17.77,17.91,4088960,0
2015-02-18,17.82,18.16,17.09,18.05,3084029,0
2015-02-19,17.8,18.46,17.51,18.24,2387908,0
2015-02-20,18.71,19.76,18.41,19.55,4457219,0
2015-02-23,19.48,19.52,18.57,18.61,1529535,0
2015-02-24,18.67,19.21,18.57,19.07,1613601,0
2015-02-25,19.02,19.61,19.02,19.6,1000614,0
2015-02-26,19.5,19.63,19.16,19.25,991246,0
2015-02-27,19.25,19.39,19.13,19.15,827405,0
2015-03-02,19.11,19.5,19,19.48,856600,0
2015-03-03,19.35,19.48,19.04,19.15,1556900,0
2015-03-04,19.05,19.57,18.83,19.54,1425600,0
2015-03-05,19.47,19.99,19.27,19.76,1179200,0
2015-03-06,19.55,19.71,19.08,19.37,1183200,0
2015-03-09,19.39,19.83,19.21,19.63,1040100,0
2015-03-10,19.35,19.82,19.29,19.69,1695400,0
2015-03-11,19.71,19.97,19.55,19.81,913000,0
2015-03-12,19.98,20.26,19.37,20.19,1089300,0
2015-03-13,20.36,20.63,19.99,20.29,1574100,0
2015-03-16,20.35,20.94,20.35,20.66,1208600,0
2015-03-17,20.48,20.98,20.3,20.84,1277400,0
2015-03-18,20.72,20.82,20.24,20.68,987400,0
2015-03-19,20.52,21.07,20.52,21.01,815200,0
2015-03-20,21.13,21.25,19.59,19.99,2014300,0
2015-03-23,20.03,20.18,19.78,20.02,1030200,0
2015-03-24,20.02,20.39,19.9,20.29,1015300,0
2015-03-25,20.35,20.36,19.65,19.8,1419400,0
2015-03-26,19.73,19.74,18.85,19.37,1157200,0
2015-03-27,19.31,19.5,18.96,19.41,978300,0
2015-03-30,19.54,19.84,19.18,19.25,570900,0
2015-03-31,19.12,19.37,18.59,19.27,1035900,0
2015-04-01,19.24,19.51,18.64,18.67,1006300,0
2015-04-02,18.67,19.74,18.62,19.61,1405800,0
2015-04-06,19.51,19.83,19.05,19.47,948300,0
2015-04-07,19.47,19.93,19.29,19.38,986659,0
2015-04-08,19.42,19.66,19.05,19.58,823000,0
2015-04-09,19.47,19.94,19.47,19.78,597638,0
2015-04-10,19.72,20.65,19.68,20.13,1100800,0
2015-04-13,20.05,20.31,19.97,20.26,509700,0
2015-04-14,20.27,20.92,20.12,20.67,996200,0
2015-04-15,20.82,21.24,20.75,21.01,937788,0
2015-04-16,20.96,21.25,20.81,21,628962,0
2015-04-17,20.81,21.13,20.69,20.9,754000,0
2015-04-20,20.96,21.71,20.81,21.66,1209358,0
2015-04-21,21.75,21.75,21.27,21.51,1718588,0
2015-04-22,21.49,21.49,21.07,21.27,1012957,0
2015-04-23,21.25,21.93,20.98,21.24,2466900,0
2015-04-24,20.27,21.98,19.96,20.08,3572300,0
2015-04-27,20.11,20.65,19.97,20.35,1770400,0
2015-04-28,20.4,20.4,19.51,19.56,2614500,0
2015-04-29,19.36,20.12,19.23,19.93,1177800,0
2015-04-30,19.5,19.56,17.92,19.17,6518900,0
2015-05-01,18.92,19.27,18.92,19.03,2568700,0
2015-05-04,19.04,19.32,18.97,19.15,1413000,0
2015-05-05,19.21,19.31,18.75,18.86,2187100,0
2015-05-06,18.92,19.29,18,18.19,1924256,0
2015-05-07,18.13,18.25,17.67,18.16,1753479,0
2015-05-08,18.34,18.76,18.02,18.07,1284400,0
2015-05-11,18.48,18.83,18.04,18.82,1754400,0
2015-05-12,18.73,18.76,18.39,18.55,1367165,0
2015-05-13,18.61,18.77,18.27,18.62,940400,0
2015-05-14,18.7,19.25,18.62,19.12,899400,0
2015-05-15,19.32,19.36,18.88,19.01,929965,0
2015-05-18,18.86,19.51,18.59,19.13,1077342,0
2015-05-19,19.1,19.34,18.87,18.98,700500,0
2015-05-20,19,19.24,18.9,19.19,660900,0
2015-05-21,19.21,19.51,19.04,19.37,943700,0
2015-05-22,19.28,19.6,19.25,19.48,541600,0
2015-05-26,19.37,19.66,19.31,19.5,731780,0
2015-05-27,19.48,19.65,19.43,19.6,701700,0
2015-05-28,19.51,19.64,19.26,19.4,1104744,0
2015-05-29,19.33,19.5,19.06,19.35,766900,0
2015-06-01,19.36,19.57,19.08,19.13,887200,0
2015-06-02,19.07,19.54,18.99,19.48,867156,0
2015-06-03,19.6,20,19.56,19.93,1387200,0
2015-06-04,19.88,19.89,19,19,1059400,0
2015-06-05,18.84,19.03,18.43,18.84,1189300,0
2015-06-08,18.8,19.04,18.46,18.67,1154600,0
2015-06-09,18.71,18.81,18.17,18.2,737988,0
2015-06-10,18.33,18.39,17.96,18.11,1205473,0
2015-06-11,18.2,18.22,18,18.09,528861,0
2015-06-12,18.05,18.33,17.99,18.27,693500,0
2015-06-15,18.16,18.93,17.97,18.6,1075900,0
2015-06-16,18.54,18.75,18.16,18.52,1200400,0
2015-06-17,18.44,19.44,18.27,19.35,1706800,0
2015-06-18,19.4,19.56,19.13,19.25,827200,0
2015-06-19,19.28,19.74,19.25,19.46,1221500,0
2015-06-22,19.64,19.86,19.4,19.83,1103900,0
2015-06-23,19.9,20.16,19.77,20.15,982742,0
2015-06-24,20.09,20.24,19.79,19.94,1231900,0
2015-06-25,19.98,20,18.74,18.93,1980300,0
2015-06-26,18.93,19.03,18.09,18.47,7320600,0
2015-06-29,18.32,18.76,18.2,18.44,1506500,0
2015-06-30,18.61,18.73,18.04,18.1,1173670,0
2015-07-01,18.53,18.57,17.88,18.55,1794400,0
2015-07-02,18.78,18.96,18.37,18.53,1584400,0
2015-07-06,18.31,18.69,17.94,18.18,1385200,0
2015-07-07,18.29,18.29,17.53,18.04,960300,0
2015-07-08,17.87,18.1,17.23,17.84,2419900,0
2015-07-09,18.05,18.24,17.2,18.11,2658700,0
2015-07-10,18.2,18.59,18.04,18.49,1586300,0
2015-07-13,18.53,19.03,18.4,19,1548000,0
2015-07-14,19.05,19.29,18.77,18.88,1045705,0
2015-07-15,18.81,19.6,18.26,18.79,1818689,0
2015-07-16,18.84,18.96,18.28,18.33,912700,0
2015-07-17,18.3,18.35,17.75,18.28,1432100,0
2015-07-20,18.18,18.26,17.8,18.02,763400,0
2015-07-21,18.02,18.18,17.62,18.01,856400,0
2015-07-22,17.87,17.99,17.31,17.79,1516300,0
2015-07-23,17.87,17.97,17.35,17.35,998200,0
2015-07-24,17.22,17.42,16.6,16.89,3083500,0
2015-07-27,16.71,17.47,16.01,17.23,3417000,0
2015-07-28,18.45,19.2,16.65,18.3,4288000,0
2015-07-29,18.24,18.8,17.67,18.51,2590500,0
2015-07-30,18.45,18.84,18.35,18.7,1439900,0
2015-07-31,18.71,19.16,18.58,19.05,2050300,0
2015-08-03,18.98,19.43,18.75,18.85,1302412,0
2015-08-04,18.9,18.95,18.33,18.39,1108000,0
2015-08-05,18.45,18.6,17.76,17.9,1601300,0
2015-08-06,17.88,17.9,17.46,17.71,1293063,0
2015-08-07,17.54,17.81,17.34,17.47,1118400,0
2015-08-10,17.64,17.99,17.45,17.88,1944900,0
2015-08-11,17.66,17.89,17.1,17.39,1273535,0
2015-08-12,17.37,17.45,16.86,17.07,1297000,0
2015-08-13,17.08,17.26,16.79,16.86,903900,0
2015-08-14,16.8,16.99,16.53,16.77,724500,0
2015-08-17,16.68,16.86,15.96,16.1,1722000,0
2015-08-18,16.1,16.22,15.93,16.14,1428600,0
2015-08-19,15.98,16.19,15.81,16.06,1262400,0
2015-08-20,15.84,15.94,14.85,15,3720700,0
2015-08-21,14.68,15.05,14.55,14.73,1504400,0
2015-08-24,13.98,14.98,13.31,14.14,2821184,0
2015-08-25,14.54,14.64,13.83,13.89,1815400,0
2015-08-26,14.18,14.8,13.98,14.76,2047700,0
2015-08-27,14.93,15.77,14.81,15.73,1378100,0
2015-08-28,15.69,16.49,15.69,16.28,1244400,0
2015-08-31,16.15,16.49,15.91,16.28,1198100,0
2015-09-01,16,16.3,15.9,16,1704200,0
2015-09-02,16.15,16.23,15.94,16.11,928400,0
2015-09-03,16.14,16.62,16.01,16.44,787700,0
2015-09-04,16.25,16.31,15.83,16,1035000,0
2015-09-08,16.29,16.88,16.18,16.84,617000,0
2015-09-09,16.98,17.15,16.43,16.65,1068500,0
2015-09-10,16.58,16.72,16.34,16.49,649201,0
2015-09-11,16.31,16.46,15.92,16.13,1136500,0
2015-09-14,16.12,16.23,15.74,15.88,1341600,0
2015-09-15,15.88,16.58,15.88,16.57,955452,0
2015-09-16,16.48,16.74,15.92,16.23,1168000,0
2015-09-17,16.05,16.88,15.98,16.64,1445700,0
2015-09-18,16.36,16.52,16.03,16.27,1711900,0
2015-09-21,16.39,16.86,16.24,16.62,917300,0
2015-09-22,16.36,16.67,16.21,16.48,1278600,0
2015-09-23,16.55,16.85,16.45,16.52,1093400,0
2015-09-24,16.34,16.34,15.64,15.99,1435867,0
2015-09-25,16.23,16.64,15.86,16.37,1592700,0
2015-09-28,16.99,18.2,16.99,17.61,4145388,0
2015-09-29,17.79,18.01,17.44,17.76,1488900,0
2015-09-30,17.95,18.49,17.76,18.43,1464400,0
2015-10-01,18.42,18.85,18.37,18.51,1609100,0
2015-10-02,18.32,19.68,18.13,19.64,1414300,0
2015-10-05,20.34,22.33,20.11,20.22,4051813,0
2015-10-06,20.25,22.03,20.22,21.97,2798900,0
2015-10-07,22.05,22.23,21.26,21.54,2204700,0
2015-10-08,21.49,22.01,21.44,21.7,1714500,0
2015-10-09,21.75,21.89,20.48,21.23,2161700,0
2015-10-12,21.18,21.62,20.86,21.54,935583,0
2015-10-13,21.4,21.91,21.27,21.41,862900,0
2015-10-14,21.37,21.41,20.61,20.89,1268100,0
2015-10-15,20.88,21.37,20.78,21.3,1122900,0
2015-10-16,21.35,21.41,20.62,20.8,1140100,0
2015-10-19,20.75,21.18,20.69,21.09,766600,0
2015-10-20,21.05,21.5,20.87,20.93,753615,0
2015-10-21,21,21.1,20.34,20.55,1078700,0
2015-10-22,20.65,21.61,20.65,21.59,1529200,0
2015-10-23,21.64,21.75,21.04,21.21,1501400,0
2015-10-26,20.99,21.4,20.44,20.87,2132700,0
2015-10-27,16.47,18.5,16.45,17.11,6490200,0
2015-10-28,17.08,17.69,16.25,16.86,2973700,0
2015-10-29,16.62,17.28,16.62,17.08,1141900,0
2015-10-30,17.16,17.2,16.56,16.66,1055800,0
2015-11-02,16.88,17.97,16.61,17.73,1282343,0
2015-11-03,17.82,18.92,17.81,18.24,2044500,0
2015-11-04,18.33,18.41,17.47,17.62,1426192,0
2015-11-05,17.66,17.73,17.05,17.25,920300,0
2015-11-06,17.12,18.02,16.8,17.84,1007900,0
2015-11-09,17.74,17.77,17.28,17.45,753661,0
2015-11-10,17.17,17.29,15.91,16.13,1525700,0
2015-11-11,16.19,16.2,15.86,16.03,789300,0
2015-11-12,16.1,16.1,15.33,15.4,1062600,0
2015-11-13,15.29,16,15.21,15.4,1459900,0
2015-11-16,15.44,16.12,15.35,16.02,1077200,0
2015-11-17,16,16.13,15.46,15.52,1003800,0
2015-11-18,15.52,15.71,15.33,15.65,1065500,0
2015-11-19,15.68,15.76,15.39,15.48,763100,0
2015-11-20,15.5,16.04,15.47,15.85,872500,0
2015-11-23,15.76,15.95,15.58,15.85,772200,0
2015-11-24,15.71,16.02,15.54,15.98,688900,0
2015-11-25,15.99,16.22,15.85,16.09,694800,0
2015-11-27,16.06,16.23,15.93,16.1,309800,0
2015-11-30,16.14,16.55,16.06,16.47,1183700,0
2015-12-01,16.5,16.71,16.24,16.34,979853,0
2015-12-02,16.33,16.47,16.21,16.29,1094198,0
2015-12-03,16.34,16.39,15.52,15.62,867954,0
2015-12-04,15.62,16.02,15.17,16,878700,0
2015-12-07,15.92,16.18,15.56,15.69,1031500,0
2015-12-08,15.47,15.94,15.18,15.61,915404,0
2015-12-09,15.53,15.85,15.02,15.09,792800,0
2015-12-10,15.07,15.57,15.01,15.55,940700,0
2015-12-11,15.39,15.53,15.08,15.1,750400,0
2015-12-14,15.05,15.1,14.4,14.43,1328805,0
2015-12-15,14.37,14.61,14.17,14.28,1167400,0
2015-12-16,14.28,14.49,13.86,13.9,2048500,0
2015-12-17,13.97,14.13,13.04,13.08,2332200,0
2015-12-18,13.06,13.45,12.83,12.88,1729200,0
2015-12-21,12.89,13.31,12.74,13.19,1303400,0
2015-12-22,13.24,13.86,13.21,13.66,1118324,0
2015-12-23,13.68,14.01,13.61,13.8,865300,0
2015-12-24,13.84,14,13.62,13.92,453900,0
2015-12-28,13.83,14.05,13.66,13.7,657650,0
2015-12-29,13.79,13.92,13.5,13.7,757194,0
2015-12-30,13.64,13.95,13.44,13.71,830319,0
2015-12-31,13.63,13.74,13.19,13.33,624006,0
2016-01-04,13.78,14.74,13.53,14.04,2092279,0
2016-01-05,14.03,14.13,13.345,13.43,1413200,0
2016-01-06,13.17,13.36,12.91,13.25,1839779,0
2016-01-07,12.95,13.39,12.625,12.75,1668500,0
2016-01-08,12.88,13.22,12.62,12.67,1991418,0
2016-01-11,12.69,12.78,11.94,12.1,1234908,0
2016-01-12,12.21,12.28,11.21,11.55,1804868,0
2016-01-13,12.99,13.05,11.44,11.78,3596779,0
2016-01-14,11.88,12.6,11.8,12.33,1924277,0
2016-01-15,11.94,12.07,11.43,11.54,1559703,0
2016-01-19,11.79,12.02,11.28,11.41,1820700,0
2016-01-20,11.19,11.79,10.52,11.47,2253074,0
2016-01-21,11.49,12.9497,11.49,12.22,1896963,0
2016-01-22,12.48,12.81,12.4,12.52,1807345,0
2016-01-25,12.37,12.55,12.13,12.27,1534454,0
2016-01-26,12.38,12.67,12.3,12.61,1262425,0
2016-01-27,12.46,12.61,11.96,12.13,1653091,0
2016-01-28,11.98,12.53,11.91,12.16,1557795,0
2016-01-29,12.22,13.6,12.22,13.6,1947855,0
2016-02-01,13.45,13.53,12.71,13.13,1379845,0
2016-02-02,12.96,12.995,12.47,12.6,907054,0
2016-02-03,12.74,13.03,12.33,12.8,1070164,0
2016-02-04,12.8,13.24,12.6,13.18,1144647,0
2016-02-05,13.1,13.145,12.84,12.88,880318,0
2016-02-08,12.64,12.75,11.66,11.97,1228830,0
2016-02-09,11.8,12.1,11.505,11.88,1072358,0
2016-02-10,11.95,12.39,11.89,12.15,901294,0
2016-02-11,11.91,12.02,11.3301,11.61,1794363,0
2016-02-12,11.95,12.12,9.69,9.98,4644877,0
2016-02-16,9.68,10.87,9.68,10.81,2550153,0
2016-02-17,10.98,11.885,10.8,11.02,3756181,0
2016-02-18,11.12,11.195,10.78,11.09,1573223,0
2016-02-19,11,11.285,10.86,11.11,1311094,0
2016-02-22,11.3,11.945,11.25,11.74,2638782,0
2016-02-23,11.65,11.81,11.03,11.06,1019590,0
2016-02-24,10.91,11.32,10.74,11.24,1364657,0
2016-02-25,11.29,11.63,10.98,11.51,1425751,0
2016-02-26,11.56,11.73,11.18,11.41,941186,0
2016-02-29,11.44,11.77,11.37,11.38,1465284,0
2016-03-01,11.54,11.67,11.38,11.4,1060504,0
2016-03-02,11.4,12.03,11.3473,11.84,2014045,0
2016-03-03,11.85,12.21,11.78,12.09,1606098,0
2016-03-04,12.17,12.53,11.88,12.24,1571340,0
2016-03-07,12.18,12.72,12.12,12.5,1865491,0
2016-03-08,12.36,12.65,12.2,12.5,1554371,0
2016-03-09,12.54,12.8,12.4,12.61,1179039,0
2016-03-10,12.67,12.88,12.49,12.69,866824,0
2016-03-11,12.82,13.14,12.71,13.04,804420,0
2016-03-14,13,13.27,12.78,12.81,784868,0
2016-03-15,12.78,12.87,12.34,12.4,547974,0
2016-03-16,12.28,12.88,12.28,12.81,460641,0
2016-03-17,12.77,13.28,12.72,13.13,800755,0
2016-03-18,13.21,13.64,13.19,13.6,1423028,0
2016-03-21,13.53,13.81,13.5,13.59,624389,0
2016-03-22,13.5,13.87,13.387,13.73,511803,0
2016-03-23,13.66,13.68,12.64,12.65,863746,0
2016-03-24,12.55,12.755,12.34,12.71,552027,0
2016-03-28,12.72,12.78,12.43,12.68,372641,0
2016-03-29,12.67,13.19,12.49,13.08,760112,0
2016-03-30,13.18,13.45,12.97,13.22,561798,0
2016-03-31,13.23,13.26,12.795,13.18,754636,0
2016-04-01,13.05,13.23,12.87,13.11,585323,0
2016-04-04,13.1,13.41,12.76,12.83,674141,0
2016-04-05,12.75,12.83,12.32,12.4,900201,0
2016-04-06,12.4,12.9,12.345,12.78,825904,0
2016-04-07,12.66,12.82,12.24,12.31,952377,0
2016-04-08,12.47,12.84,12.43,12.48,545832,0
2016-04-11,12.58,12.83,12.29,12.39,752925,0
2016-04-12,12.41,12.8,12.36,12.5,781916,0
2016-04-13,12.61,12.76,12.43,12.74,737215,0
2016-04-14,12.77,13.545,12.65,13.46,1017945,0
2016-04-15,13.41,13.63,13.17,13.55,1120573,0
2016-04-18,13.45,13.77,13.33,13.54,703997,0
2016-04-19,13.6,13.77,13.04,13.13,1140929,0
2016-04-20,13.1,13.47,12.88,13.25,796591,0
2016-04-21,13.28,13.38,12.94,13.2,1154639,0
2016-04-22,13.18,14.47,13.18,14.28,2528587,0
2016-04-25,14.17,14.22,12.35,13.01,3063548,0
2016-04-26,16.22,17.1,14.515,14.95,9840263,0
2016-04-27,14.94,15.08,14.42,15.01,1957999,0
2016-04-28,13.65,14.53,12.54,13.4,3777677,0
2016-04-29,13.27,13.38,12.92,13.37,3770458,0
2016-05-02,13.32,13.42,12.98,13.26,1980940,0
2016-05-03,13.08,13.5,13.08,13.42,2113805,0
2016-05-04,13.27,13.83,13.16,13.18,1078807,0
2016-05-05,13.32,13.38,12.93,13.23,1473043,0
2016-05-06,13.14,13.31,12.8,13.16,1950941,0
2016-05-09,13.15,13.36,12.87,12.98,876084,0
2016-05-10,12.88,13.2,12.75,13.15,1342153,0
2016-05-11,13.08,13.32,12.97,13.06,678714,0
2016-05-12,13.11,13.25,12.055,12.27,1645107,0
2016-05-13,12.33,12.71,12.22,12.46,1936503,0
2016-05-16,12.52,12.7,12.35,12.46,1082759,0
2016-05-17,12.44,12.96,12.31,12.6,747936,0
2016-05-18,12.52,12.99,12.52,12.81,815629,0
2016-05-19,12.66,12.93,12.46,12.58,869286,0
2016-05-20,12.95,13.05,12.69,12.83,1027552,0
2016-05-23,12.93,13.58,12.93,13.16,1285157,0
2016-05-24,13.2,13.48,13.15,13.44,1523227,0
2016-05-25,13.54,14.03,13.54,13.89,1422844,0
2016-05-26,13.95,14.11,13.77,14.07,564100,0
2016-05-27,14.07,14.24,14.01,14.2,632027,0
2016-05-31,14.19,14.7,14.145,14.62,1914389,0
2016-06-01,14.55,14.87,14.15,14.77,763961,0
2016-06-02,14.7,15.25,14.7,15.23,973310,0
2016-06-03,15.36,15.42,14.89,15.34,1157590,0
2016-06-06,15.33,15.91,15.28,15.63,1341530,0
2016-06-07,15.64,15.97,15.51,15.72,1453679,0
2016-06-08,15.79,15.925,15.59,15.82,649493,0
2016-06-09,15.69,15.785,15.44,15.55,503759,0
2016-06-10,15.36,15.455,14.8,15,937493,0
2016-06-13,14.96,15.44,14.86,14.99,690594,0
2016-06-14,15,15.195,14.715,15.05,1151957,0
2016-06-15,15.1,15.31,14.96,14.98,661507,0
2016-06-16,14.88,15.135,14.56,15.07,730729,0
2016-06-17,15.27,15.56,15.05,15.19,1105236,0
2016-06-20,15.42,15.535,15.23,15.25,531202,0
2016-06-21,15.22,15.3,14.71,15.03,628501,0
2016-06-22,15.09,15.36,14.92,14.94,676082,0
2016-06-23,15.16,15.49,15.03,15.48,674539,0
2016-06-24,14.74,14.92,13.825,14,1192268,0
2016-06-27,13.76,13.76,12.91,13.14,1337372,0
2016-06-28,13.44,13.53,13.02,13.3,1079303,0
2016-06-29,13.27,13.585,13.1,13.52,1070392,0
2016-06-30,13.53,13.69,13.36,13.68,613963,0
2016-07-01,13.65,13.97,13.5775,13.68,601268,0
2016-07-05,13.53,13.54,12.63,12.87,632098,0
2016-07-06,12.8,13.1,12.57,12.93,1129471,0
2016-07-07,12.95,13.59,12.95,13.32,840952,0
2016-07-08,13.5,14.19,13.34,14.17,673627,0
2016-07-11,14.27,14.65,14.23,14.51,552651,0
2016-07-12,14.72,15.16,14.7,15.07,993540,0
2016-07-13,15.07,15.25,14.75,15.11,913780,0
2016-07-14,15.34,15.7,15.22,15.54,954030,0
2016-07-15,15.68,15.75,15.3,15.5,542701,0
2016-07-18,15.58,15.96,15.5,15.8,871458,0
2016-07-19,15.66,15.85,15.54,15.65,406945,0
2016-07-20,15.68,15.86,15.56,15.8,754884,0
2016-07-21,15.8,15.8,15.56,15.71,543072,0
2016-07-22,15.7,15.77,15.55,15.76,710143,0
2016-07-25,15.72,15.78,15.45,15.73,794365,0
2016-07-26,15.74,16.37,15.67,16.2,1435479,0
2016-07-27,14.57,15.31,13.46,14.1,4094575,0
2016-07-28,14.03,14.15,13.2501,13.56,1309389,0
2016-07-29,13.57,13.68,13.37,13.44,1056560,0
2016-08-01,13.46,13.68,13.29,13.47,1042850,0
2016-08-02,13.5,13.59,12.92,12.95,609580,0
2016-08-03,12.9,13.17,12.82,13.11,1102579,0
2016-08-04,13.16,13.335,13.06,13.27,848301,0
2016-08-05,13.41,13.945,13.34,13.84,937517,0
2016-08-08,13.86,14.04,13.75,13.81,601444,0
2016-08-09,13.87,13.9,13.65,13.75,415833,0
2016-08-10,13.75,13.84,13.47,13.65,485946,0
2016-08-11,13.71,13.87,13.55,13.7,442247,0
2016-08-12,13.73,13.99,13.57,13.92,438449,0
2016-08-15,14.01,14.39,14.01,14.37,592712,0
2016-08-16,14.31,14.485,13.95,14.06,854566,0
2016-08-17,14.02,14.06,13.71,13.74,389904,0
2016-08-18,13.77,13.97,13.68,13.87,409085,0
2016-08-19,13.86,14.38,13.82,14.14,525624,0
2016-08-22,14.04,14.12,13.76,13.96,370817,0
2016-08-23,14.05,14.44,14.05,14.35,629328,0
2016-08-24,14.29,14.4,13.88,13.97,461219,0
2016-08-25,13.91,14.04,13.77,13.82,412059,0
2016-08-26,13.86,14.14,13.7,13.84,420843,0
2016-08-29,13.83,14.17,13.789,13.95,399970,0
2016-08-30,13.91,14.18,13.83,13.9,309587,0
2016-08-31,13.85,13.99,13.61,13.9,405853,0
2016-09-01,13.88,14.02,13.545,13.95,568528,0
2016-09-02,14.05,14.15,13.96,14.1,468582,0
2016-09-06,14.11,14.11,13.67,13.78,726035,0
2016-09-07,13.8,13.8,13.51,13.74,526996,0
2016-09-08,13.86,14.36,13.73,14.29,1108909,0
2016-09-09,14.12,14.18,13.56,13.77,1254919,0
2016-09-12,13.67,14.25,13.51,14.23,660903,0
2016-09-13,14.2,14.28,13.64,13.93,1727201,0
2016-09-14,13.92,14.17,13.75,14.14,609228,0
2016-09-15,14.15,14.715,14.11,14.69,831325,0
2016-09-16,14.63,14.71,13.97,14.11,1375982,0
2016-09-19,14.3,14.56,14.21,14.37,521933,0
2016-09-20,14.09,14.17,13.85,13.96,761813,0
2016-09-21,14.04,14.3,13.83,14.01,742473,0
2016-09-22,14.11,14.43,14.11,14.4,732675,0
2016-09-23,14.22,14.42,13.98,14.04,439844,0
2016-09-26,13.94,13.94,13.61,13.62,714946,0
2016-09-27,13.61,13.79,13.32,13.78,689472,0
2016-09-28,13.77,14.14,13.6,13.78,532319,0
2016-09-29,13.89,14.06,13.615,13.67,535926,0
2016-09-30,13.76,14.14,13.61,14.05,729615,0
2016-10-03,13.97,14.15,13.86,14.13,657129,0
2016-10-04,14.26,14.5401,14.1,14.29,690671,0
2016-10-05,14.39,14.72,14.3,14.4,722429,0
2016-10-06,14.39,14.39,14.09,14.32,335116,0
2016-10-07,14.37,14.5,14.09,14.2,307425,0
2016-10-10,14.36,14.63,14.36,14.63,426492,0
2016-10-11,14.49,14.645,14.05,14.28,580834,0
2016-10-12,14.27,14.38,14.11,14.32,335748,0
2016-10-13,14.12,14.19,13.91,14.08,405020,0
2016-10-14,14.12,14.19,13.8,13.91,468165,0
2016-10-17,13.89,14.07,13.81,14.04,335348,0
2016-10-18,14.21,14.65,13.96,14.6,976030,0
2016-10-19,14.59,14.775,14.385,14.73,453891,0
2016-10-20,14.68,14.96,14.515,14.92,736310,0
2016-10-21,14.86,14.94,14.38,14.83,592348,0
2016-10-24,15.11,15.23,14.93,15.12,803152,0
2016-10-25,15.01,16.42,14.41,15.36,2207098,0
2016-10-26,15.15,15.2,14.67,14.88,1211825,0
2016-10-27,15,15.03,14.56,14.67,541732,0
2016-10-28,14.69,14.89,14.51,14.57,718413,0
2016-10-31,14.62,15.05,14.53,14.94,742843,0
2016-11-01,14.94,15,14.48,14.64,488133,0
2016-11-02,14.65,14.76,14.36,14.38,547408,0
2016-11-03,14.58,14.67,14.11,14.17,824598,0
2016-11-04,14.13,14.595,14.08,14.26,516297,0
2016-11-07,14.77,14.98,14.6,14.94,609110,0
2016-11-08,14.78,14.94,14.58,14.8,434720,0
2016-11-09,14.48,15.22,14.48,15.1,716420,0
2016-11-10,15.48,15.71,14.95,15.2,774054,0
2016-11-11,15.23,15.75,15.14,15.64,1001916,0
2016-11-14,16.2,16.2,15.74,15.9,1509902,0
2016-11-15,15.95,16.265,15.61,16.11,1076235,0
2016-11-16,16.04,16.1,15.66,15.92,650696,0
2016-11-17,16.02,16.32,15.8,16.05,684893,0
2016-11-18,16.05,16.3,15.8,16.21,525933,0
2016-11-21,16.34,16.57,16.01,16.34,512064,0
2016-11-22,16.45,16.47,16.23,16.46,714364,0
2016-11-23,16.37,16.7,16.1,16.63,423007,0
2016-11-25,16.65,16.9,16.48,16.87,328119,0
2016-11-28,16.7,16.76,16.23,16.25,713299,0
2016-11-29,16.08,16.15,15.8401,15.98,934628,0
2016-11-30,16.12,16.27,15.77,16.03,562590,0
2016-12-01,16.02,16.02,14.92,15.1,1634539,0
2016-12-02,15.09,15.33,14.95,15.29,720236,0
2016-12-05,15.51,15.83,15.13,15.71,727271,0
2016-12-06,15.85,16.1,15.7,16.06,627150,0
2016-12-07,15.96,16.41,15.845,16.39,745012,0
2016-12-08,16.48,16.91,16.35,16.91,856329,0
2016-12-09,16.9,17.14,16.825,17.05,505838,0
2016-12-12,16.93,17.115,16.71,17.1,628735,0
2016-12-13,17.19,17.25,16.42,16.69,883135,0
2016-12-14,16.57,16.93,16.37,16.63,893116,0
2016-12-15,16.67,16.89,16.19,16.69,469794,0
2016-12-16,16.64,17,16.33,16.75,915189,0
2016-12-19,16.86,17.06,16.67,16.99,650642,0
2016-12-20,17,17.015,16.72,16.98,549002,0
2016-12-21,17,17.2,16.85,17.07,486084,0
2016-12-22,17.13,17.18,16.87,17.12,507466,0
2016-12-23,17.12,17.195,16.91,17.11,247408,0
2016-12-27,17.12,17.49,17.03,17.36,481969,0
2016-12-28,17.46,17.46,17.01,17.06,620076,0
2016-12-29,17.02,17.11,16.6635,16.95,473054,0
2016-12-30,16.95,17.01,16.49,16.71,680661,0
2017-01-03,16.92,17.25,16.54,16.75,499449,0
2017-01-04,16.83,17.05,16.8,16.95,520298,0
2017-01-05,16.72,16.81,16.4,16.55,506527,0
2017-01-06,16.67,16.67,16.33,16.41,387007,0
2017-01-09,16.48,16.54,16.06,16.27,969287,0
2017-01-10,16.25,16.8,16.23,16.66,802046,0
2017-01-11,16.68,16.88,16.45,16.82,338112,0
2017-01-12,17.12,17.3,16.5,17.22,642347,0
2017-01-13,17.37,17.72,17.33,17.48,743055,0
2017-01-17,17.32,17.37,17.06,17.35,1683649,0
2017-01-18,17.44,17.72,17.19,17.6,553161,0
2017-01-19,17.53,17.6,16.96,17.05,1118322,0
2017-01-20,17.07,17.43,17.02,17.34,607480,0
2017-01-23,17.26,17.66,17.26,17.66,690522,0
2017-01-24,17.84,18.25,17.74,18,1097846,0
2017-01-25,18.21,18.21,17.76,17.9,651077,0
2017-01-26,17.96,18.02,17.69,17.88,629177,0
2017-01-27,17.97,18.21,17.86,18,579636,0
2017-01-30,17.84,18.06,17.59,17.87,677365,0
2017-01-31,17.79,18.02,17.53,18.02,869677,0
2017-02-01,18.27,18.35,17.92,18.11,755156,0
2017-02-02,18.08,18.11,17.73,17.92,939595,0
2017-02-03,18.11,18.34,17.905,18.2,953641,0
2017-02-06,18.08,18.21,17.805,17.98,1505234,0
2017-02-07,17.97,19.34,17.85,18.75,3142409,0
2017-02-08,18.71,18.8,18.38,18.59,1098229,0
2017-02-09,18.63,18.79,18.48,18.64,1034917,0
2017-02-10,18.82,18.83,18.54,18.7,473530,0
2017-02-13,18.9,19,18.78,18.92,625620,0
2017-02-14,18.82,19.28,18.76,19.26,659006,0
2017-02-15,19.16,19.53,18.96,19.42,543822,0
2017-02-16,19.48,19.5299,19.05,19.28,462424,0
2017-02-17,19.26,19.68,19.07,19.42,743996,0
2017-02-21,19.3,19.82,19.3,19.49,624086,0
2017-02-22,19.3,19.44,19.11,19.32,656850,0
2017-02-23,19.32,19.33,18.9,19,1069370,0
2017-02-24,18.72,18.87,18.49,18.66,1113077,0
2017-02-27,18.63,19.16,18.531,19.14,756984,0
2017-02-28,19.05,19.05,18.68,18.93,868641,0
2017-03-01,19.26,19.63,19.26,19.38,751920,0
2017-03-02,19.28,19.32,18.77,18.79,591344,0
2017-03-03,18.86,18.88,18.585,18.69,461842,0
2017-03-06,18.48,18.54,18.2,18.34,573953,0
2017-03-07,18.37,18.49,18.2,18.33,496723,0
2017-03-08,18.34,18.47,18.22,18.24,420471,0
2017-03-09,18.22,18.3263,18.005,18.02,664555,0
2017-03-10,18.23,18.51,18.09,18.33,574301,0
2017-03-13,18.27,18.58,18.27,18.35,433666,0
2017-03-14,18.22,18.65,18.08,18.57,421601,0
2017-03-15,18.65,18.8999,18.62,18.71,694839,0
2017-03-16,18.8,19.21,18.45,18.99,900714,0
2017-03-17,19.07,19.17,18.8,19.12,1113339,0
2017-03-20,18.99,19.29,18.81,19.22,533076,0
2017-03-21,19.32,19.32,18.27,18.28,590842,0
2017-03-22,18.16,18.57,18.15,18.55,737721,0
2017-03-23,18.6,18.85,18.46,18.81,562272,0
2017-03-24,18.93,19.21,18.69,18.75,544985,0
2017-03-27,18.5,18.88,18.37,18.64,852724,0
2017-03-28,18.54,19.06,18.46,19.04,512625,0
2017-03-29,18.99,19.1,18.64,18.79,612876,0
2017-03-30,18.78,19.21,18.78,19.02,857425,0
2017-03-31,19.02,19.2,18.88,18.95,576238,0
2017-04-03,19.03,19.03,18.4,18.6,727861,0
2017-04-04,18.5,18.88,18.5,18.75,803342,0
2017-04-05,18.89,18.99,18.47,18.55,452655,0
2017-04-06,18.55,18.84,18.44,18.62,560188,0
2017-04-07,18.54,18.96,18.4,18.86,464210,0
2017-04-10,18.9,19.23,18.67,18.69,495011,0
2017-04-11,18.67,18.88,18.31,18.85,637893,0
2017-04-12,18.85,18.88,18.45,18.49,902402,0
2017-04-13,18.46,18.83,18.411,18.51,593100,0
2017-04-17,18.65,19.08,18.6,18.92,448978,0
2017-04-18,18.91,19.07,18.84,19.07,809744,0
2017-04-19,19.17,19.36,19,19.06,385006,0
2017-04-20,19.22,19.5,19.18,19.33,484712,0
2017-04-21,19.33,19.33,18.91,18.92,482390,0
2017-04-24,19.34,19.58,19.2,19.55,551422,0
2017-04-25,19.79,19.9,19.53,19.55,476583,0
2017-04-26,19.56,19.79,19.45,19.59,873119,0
2017-04-27,18.75,18.78,17.45,17.98,2628885,0
2017-04-28,17.85,18.22,17.61,17.73,1391725,0
2017-05-01,17.81,17.93,17.56,17.79,770951,0
2017-05-02,17.77,18,17.46,17.55,828368,0
2017-05-03,17.5,17.59,17.29,17.54,671067,0
2017-05-04,17.58,17.71,17.39,17.62,604878,0
2017-05-05,17.7,17.87,17.6199,17.87,310354,0
2017-05-08,17.83,17.96,17.66,17.84,394717,0
2017-05-09,17.87,17.98,17.765,17.87,649446,0
2017-05-10,17.87,17.94,17.585,17.68,497365,0
2017-05-11,17.58,17.7,17.43,17.63,355882,0
2017-05-12,17.59,17.76,17.52,17.64,216970,0
2017-05-15,17.75,18.36,17.75,18.34,747701,0
2017-05-16,18.31,18.54,18.14,18.52,553197,0
2017-05-17,18.15,18.24,17.25,17.25,717268,0
2017-05-18,17.18,17.45,16.99,17.36,854903,0
2017-05-19,17.4,17.77,17.31,17.69,492151,0
2017-05-22,17.74,17.92,17.53,17.65,454179,0
2017-05-23,17.77,17.79,17.26,17.53,666057,0
2017-05-24,17.55,17.72,17.465,17.58,599413,0
2017-05-25,17.66,17.735,17.39,17.41,533278,0
2017-05-26,17.28,17.3075,16.75,16.95,1002663,0
2017-05-30,16.95,17.31,16.84,17.04,1405483,0
2017-05-31,17.14,17.1849,16.73,17.13,949296,0
2017-06-01,17.24,17.83,17.195,17.6,696256,0
2017-06-02,17.6,18.41,17.6,18.02,1176473,0
2017-06-05,18.07,18.255,17.62,17.63,992367,0
2017-06-06,17.54,18.45,17.37,18.2,1108734,0
2017-06-07,18.21,18.42,17.78,17.85,505143,0
2017-06-08,18,18.69,17.77,18.68,1117502,0
2017-06-09,18.75,19.13,18.42,18.6,788697,0
2017-06-12,18.51,18.6,18.17,18.29,489128,0
2017-06-13,18.44,18.49,17.73,17.81,1064972,0
2017-06-14,17.86,17.89,17.45,17.64,478998,0
2017-06-15,17.29,17.615,17.29,17.52,605456,0
2017-06-16,17.45,17.68,17.18,17.31,1018975,0
2017-06-19,17.46,17.715,17.43,17.62,404146,0
2017-06-20,17.6,17.73,17.25,17.31,405398,0
2017-06-21,17.34,17.4,17.055,17.1,441827,0
2017-06-22,17.07,17.43,16.92,17.36,490199,0
2017-06-23,17.39,17.5,17.24,17.41,607532,0
2017-06-26,17.52,17.73,17.42,17.5,688328,0
2017-06-27,17.48,17.49,17,17.06,694543,0
2017-06-28,17.22,17.62,17.12,17.58,309870,0
2017-06-29,17.6,17.71,16.8,17.11,423063,0
2017-06-30,17.15,17.28,16.74,16.92,943138,0
2017-07-03,17.08,17.15,16.79,16.91,306730,0
2017-07-05,16.9,16.9599,16.62,16.76,395292,0
2017-07-06,16.58,16.72,16.34,16.4,682364,0
2017-07-07,16.52,16.89,16.52,16.74,472053,0
2017-07-10,16.67,16.92,16.55,16.55,564217,0
2017-07-11,16.2,16.42,16,16.36,1927931,0
2017-07-12,16.6,16.715,16.37,16.38,1807032,0
2017-07-13,16.4,16.5,16.25,16.36,1107640,0
2017-07-14,16.37,16.47,16.3,16.32,921798,0
2017-07-17,16.36,16.55,16.22,16.31,1410817,0
2017-07-18,16.14,16.41,16.125,16.3,726784,0
2017-07-19,16.38,16.72,16.31,16.46,1899002,0
2017-07-20,16.46,16.6,16.37,16.41,1360726,0
2017-07-21,16.54,16.83,16.33,16.56,1158954,0
2017-07-24,16.54,16.68,16.445,16.54,775497,0
2017-07-25,16.64,16.66,16.4,16.54,1628818,0
2017-07-26,16.59,16.71,16.3,16.34,1329159,0
2017-07-27,15.91,16.53,15.31,15.46,3398838,0
2017-07-28,15.36,15.42,15.08,15.24,1775983,0
2017-07-31,15.24,15.41,14.92,15.15,1682498,0
2017-08-01,15.3,15.52,15.18,15.5,1107079,0
2017-08-02,15.56,15.71,15.23,15.38,1082449,0
2017-08-03,15.4,15.55,15.19,15.28,882908,0
2017-08-04,15.35,15.44,15.24,15.43,991203,0
2017-08-07,15.47,15.54,15,15.17,1754497,0
2017-08-08,15.12,15.42,15.08,15.21,714228,0
2017-08-09,15.28,15.49,15.08,15.16,676142,0
2017-08-10,15.04,15.27,14.79,14.99,1063440,0
2017-08-11,14.9,15,14.57,14.71,1177725,0
2017-08-14,14.87,14.98,14.77,14.85,500427,0
2017-08-15,14.85,14.86,14.64,14.68,413821,0
2017-08-16,14.77,14.92,14.67,14.69,334494,0
2017-08-17,14.62,14.72,14.285,14.3,448938,0
2017-08-18,14.17,14.32,14.13,14.17,696398,0
2017-08-21,14.19,14.33,14.15,14.15,494200,0
2017-08-22,14.23,14.34,14.17,14.28,547889,0
2017-08-23,14.15,14.45,14.1072,14.4,553562,0
2017-08-24,14.45,14.63,14.44,14.6,489977,0
2017-08-25,14.71,14.87,14.68,14.73,882267,0
2017-08-28,14.78,14.8,14.51,14.59,693776,0
2017-08-29,14.44,14.67,14.405,14.64,465495,0
2017-08-30,14.67,14.96,14.65,14.8,742112,0
2017-08-31,14.88,14.95,14.64,14.67,1040024,0
2017-09-01,14.67,15.01,14.64,14.99,557956,0
2017-09-05,14.98,15.04,14.72,14.88,701977,0
2017-09-06,14.94,14.94,14.73,14.81,531031,0
2017-09-07,14.84,14.84,14.46,14.6,755505,0
2017-09-08,14.58,14.66,14.4,14.48,582943,0
2017-09-11,14.67,14.94,14.65,14.93,514822,0
2017-09-12,15.03,15.41,15.02,15.31,950821,0
2017-09-13,15.31,15.31,14.9,14.94,746244,0
2017-09-14,14.9,15.11,14.8421,15.05,656817,0
2017-09-15,15.21,15.21,14.95,15.19,1010262,0
2017-09-18,15.25,15.34,15.09,15.32,634080,0
2017-09-19,15.33,15.39,15.12,15.19,394408,0
2017-09-20,15.19,15.385,15.04,15.24,989972,0
2017-09-21,15.22,15.45,15.15,15.39,809314,0
2017-09-22,15.37,15.5,15.23,15.31,701273,0
2017-09-25,15.25,15.25,14.8,14.87,755701,0
2017-09-26,14.96,15.09,14.89,14.92,629040,0
2017-09-27,15.08,15.49,15,15.34,882312,0
2017-09-28,15.35,15.37,15.01,15.35,604427,0
2017-09-29,15.32,15.32,15.18,15.27,466669,0
2017-10-02,15.35,15.58,15.25,15.58,1196645,0
2017-10-03,15.57,15.71,15.47,15.71,589254,0
2017-10-04,15.71,15.96,15.66,15.89,766623,0
2017-10-05,15.89,15.93,15.68,15.81,803549,0
2017-10-06,15.76,15.88,15.71,15.82,450244,0
2017-10-09,15.8,15.8,15.64,15.66,329400,0
2017-10-10,15.72,15.82,15.57,15.63,438291,0
2017-10-11,15.6,15.67,15.48,15.61,607450,0
2017-10-12,15.57,15.72,15.57,15.64,536711,0
2017-10-13,15.63,15.73,15.34,15.35,633981,0
2017-10-16,15.41,15.57,15.39,15.44,561960,0
2017-10-17,15.41,15.75,15.32,15.73,726606,0
2017-10-18,15.8,16.04,15.73,16.01,733357,0
2017-10-19,15.87,15.87,15.35,15.43,769172,0
2017-10-20,15.63,15.76,15.36,15.68,1026583,0
2017-10-23,15.73,15.76,15.44,15.45,1030236,0
2017-10-24,15.49,15.91,15.49,15.89,595724,0
2017-10-25,15.75,15.8,15.515,15.58,991215,0
2017-10-26,15.6,16.49,15.47,15.74,2328176,0
2017-10-27,15.74,16.13,15.49,15.98,1957368,0
2017-10-30,16,16.46,15.93,16.35,1618812,0
2017-10-31,16.41,16.61,16.26,16.56,1178466,0
2017-11-01,16.7,16.7,16.15,16.19,842280,0
2017-11-02,16.23,16.3418,16,16.06,616323,0
2017-11-03,16.11,16.33,15.95,16.12,778917,0
2017-11-06,16.12,16.515,16.08,16.44,580489,0
2017-11-07,16.46,16.49,16.18,16.18,574298,0
2017-11-08,16.08,16.2134,15.96,16.17,844197,0
2017-11-09,15.98,16.17,15.78,16.16,794263,0
2017-11-10,16.09,16.47,16.09,16.46,541712,0
