Date,Open,High,Low,Close,Volume,OpenInt
2014-05-08,15,15.23,14.51,15,5433455,0
2014-05-09,15.69,15.7,15,15.01,174490,0
2014-05-12,14.98,15.2,14.98,15.13,87551,0
2014-05-13,15.05,15.13,15,15,34934,0
2014-05-14,15.01,15.1,14.85,15.1,70848,0
2014-05-15,15.18,15.205,14.931,15.08,50168,0
2014-05-16,15.04,15.05,14.95,15,49531,0
2014-05-19,14.99,15,14.9,14.99,124440,0
2014-05-20,15,15.14,14.93,15,171944,0
2014-05-21,15.01,15.19,15.01,15.05,74532,0
2014-05-22,15.05,15.07,14.9,14.99,115294,0
2014-05-23,15.04,15.05,14.91,15,85815,0
2014-05-27,15.06,15.06,14.91,15,135157,0
2014-05-28,14.96,15.09,14.9,14.9,123860,0
2014-05-29,14.9,15.04,14.9,14.94,101793,0
2014-05-30,14.96,14.99,14.925,14.95,149011,0
2014-06-02,14.92,15,13.945,14.9,355454,0
2014-06-03,14.85,14.955,14.65,14.7,121118,0
2014-06-04,14.59,14.78,14.44,14.59,74852,0
2014-06-05,15.1,15.1,14.59,15.05,245664,0
2014-06-06,14.96,15.1,13.71,14.6,105141,0
2014-06-09,14.55,14.86,14.55,14.76,172070,0
2014-06-10,14.63,14.88,14.53,14.73,50100,0
2014-06-11,14.7,15.03,14.62,14.9,156711,0
2014-06-12,14.62,15.04,14.62,14.82,117597,0
2014-06-13,14.65,14.9,14.65,14.9,74559,0
2014-06-16,14.8,15.1,14.72,14.87,163332,0
2014-06-17,14.81,15.67,14.76,15.66,168090,0
2014-06-18,15.35,16.42,15.262,16.23,405060,0
2014-06-19,15.96,16.49,15.02,15.44,204500,0
2014-06-20,15.41,15.56,15.04,15.52,446969,0
2014-06-23,15.35,15.59,15.26,15.42,78720,0
2014-06-24,15.57,15.57,14.97,15.09,167196,0
2014-06-25,15.4,15.595,14.97,14.97,57815,0
2014-06-26,14.94,15.23,14.8,14.89,65018,0
2014-06-27,14.86,15.095,14.05,14.05,1140508,0
2014-06-30,14.23,15.1,14.065,14.88,329018,0
2014-07-01,14.86,15,14.53,14.85,118566,0
2014-07-02,14.8,15.07,14.75,15.04,53700,0
2014-07-03,15.04,15.255,15,15.15,20208,0
2014-07-07,15.21,15.58,15,15.14,54094,0
2014-07-08,15.07,15.3,15,15.28,73340,0
2014-07-09,15.3,15.7,15.07,15.62,62473,0
2014-07-10,15.45,15.761,15.25,15.73,168936,0
2014-07-11,15.66,16.45,15.59,15.82,104757,0
2014-07-14,15.9,16.2,15.9,16.06,32958,0
2014-07-15,16.01,16.1,15.94,16.02,53414,0
2014-07-16,15.57,16.478,15.5,16.06,91151,0
2014-07-17,16,16.13,15.66,15.82,66313,0
2014-07-18,15.79,16.25,15.67,15.9,72329,0
2014-07-21,15.81,16.12,15.5,15.91,105550,0
2014-07-22,16,16.1,15.5,15.74,83528,0
2014-07-23,15.7,15.91,15.55,15.6,63066,0
2014-07-24,15.67,15.94,15.5,15.87,69593,0
2014-07-25,15.74,16.28,15.74,16.19,74194,0
2014-07-28,16.25,16.37,15.88,16.3,73357,0
2014-07-29,16.23,17.16,16.23,17.01,68520,0
2014-07-30,17.14,17.54,17.14,17.47,41210,0
2014-07-31,17.39,17.978,16.63,16.97,98160,0
2014-08-01,16.5,17.05,16.5,16.89,41119,0
2014-08-04,16.87,17.152,16.63,16.84,50572,0
2014-08-05,16.87,17,16.58,16.66,82885,0
2014-08-06,17.456,17.456,16.6,16.98,111413,0
2014-08-07,16.86,16.86,16.27,16.56,100738,0
2014-08-08,16.59,16.59,15.86,15.92,133798,0
2014-08-11,15.94,16.3,15.6,15.78,74435,0
2014-08-12,15.56,15.61,14.55,14.74,95892,0
2014-08-13,14.7,15.03,14.36,14.61,62042,0
2014-08-14,14.64,14.78,14.13,14.34,59494,0
2014-08-15,14.48,15,14.21,14.93,95636,0
2014-08-18,15.06,15.38,14.82,14.99,290759,0
2014-08-19,15.15,15.19,14.51,14.57,31758,0
2014-08-20,14.56,14.56,13.82,14.08,51610,0
2014-08-21,14.15,14.67,13.94,14.17,101214,0
2014-08-22,14.11,14.37,13.96,13.99,113548,0
2014-08-25,14.02,14.18,13.9,14.03,77984,0
2014-08-26,14.055,14.58,14.055,14.43,47074,0
2014-08-27,14.37,14.99,14.37,14.78,237375,0
2014-08-28,14.75,14.82,14.15,14.16,61532,0
2014-08-29,14.35,14.38,14.1,14.21,16324,0
2014-09-02,14.28,14.49,14.15,14.35,80498,0
2014-09-03,14.42,15,14.34,14.96,418719,0
2014-09-04,14.94,14.94,14.41,14.58,64948,0
2014-09-05,14.62,14.8,14.13,14.34,98694,0
2014-09-08,14.635,15.09,14.355,14.4,84769,0
2014-09-09,14.4,14.68,13.82,13.96,90484,0
2014-09-10,14.19,14.66,13.66,13.73,131204,0
2014-09-11,13.74,14.27,13.55,13.84,100977,0
2014-09-12,13.89,14.818,13.86,14.11,140400,0
2014-09-15,14.05,14.2,13.65,14.04,72739,0
2014-09-16,13.94,14.17,13.742,14.07,67936,0
2014-09-17,14.04,14.4,13.786,14.18,169865,0
2014-09-18,14.23,14.55,13.77,14.4,84670,0
2014-09-19,14.42,14.67,13.99,14.14,124844,0
2014-09-22,14.12,14.12,13.67,14,56194,0
2014-09-23,13.99,13.99,13.23,13.63,110306,0
2014-09-24,13.62,13.75,13.052,13.5,91932,0
2014-09-25,13.36,13.61,13.24,13.52,111559,0
2014-09-26,13.5,13.55,13.04,13.26,161469,0
2014-09-29,13.17,13.38,12.31,12.96,173341,0
2014-09-30,13,14.44,12.76,14.43,344000,0
2014-10-01,14.51,14.61,13.88,14.25,204816,0
2014-10-02,14.16,14.32,13.9,14.25,87489,0
2014-10-03,14.52,14.81,13.93,14,161551,0
2014-10-06,14.02,14.41,13.84,13.89,32899,0
2014-10-07,13.93,13.93,13.27,13.53,48944,0
2014-10-08,13.46,14.03,13.44,13.97,92593,0
2014-10-09,14.03,14.24,13.81,14,62004,0
2014-10-10,13.85,14.19,13.54,13.93,77819,0
2014-10-13,14,14.59,13.86,14.39,95768,0
2014-10-14,14.29,14.69,14.2,14.46,182882,0
2014-10-15,14.39,14.502,14.24,14.44,80613,0
2014-10-16,14.32,15,13.93,14.86,110646,0
2014-10-17,15,15.07,14.63,14.66,81650,0
2014-10-20,14.63,14.8,14.41,14.47,52588,0
2014-10-21,14.47,14.72,14.19,14.37,86513,0
2014-10-22,14.44,14.91,14.26,14.43,62530,0
2014-10-23,14.57,14.69,14.11,14.27,56836,0
2014-10-24,14.23,14.47,13.81,13.84,33185,0
2014-10-27,13.88,14.16,13.7,14.1,55120,0
2014-10-28,14.09,15.5,14.09,15.29,80866,0
2014-10-29,14.09,15.345,14.09,14.68,47688,0
2014-10-30,15.2,15.69,15.021,15.61,124117,0
2014-10-31,15.6,16.33,15.21,16.1,344065,0
2014-11-03,16.08,16.335,15.69,15.73,137001,0
2014-11-04,16.1,17.96,15.48,16.7,381546,0
2014-11-05,16.79,17.505,16.64,17.06,170090,0
2014-11-06,16.68,17.68,16.61,17.24,96013,0
2014-11-07,17.18,17.33,16.76,17,73171,0
2014-11-10,17.04,17.31,16.76,16.9,129360,0
2014-11-11,16.97,17.44,16.87,17.31,133725,0
2014-11-12,16.93,17.24,16.735,16.92,36482,0
2014-11-13,16.9,17.125,16.71,16.88,54122,0
2014-11-14,16.9,17,16.34,16.71,58504,0
2014-11-17,16.67,17.5,16.62,17.33,84216,0
2014-11-18,17.36,19.13,17.15,18.87,312947,0
2014-11-19,19.2,19.37,18.14,18.19,184355,0
2014-11-20,18.19,18.41,17.59,17.78,76815,0
2014-11-21,17.99,18.2,17.5,17.97,43505,0
2014-11-24,18.07,18.72,17.34,18.65,148811,0
2014-11-25,18.6,19,17.8,18.82,203039,0
2014-11-26,19.07,19.31,18.77,19.03,59070,0
2014-11-28,18.77,19.48,18.74,18.91,28986,0
2014-12-01,18.9,19.06,18.59,18.84,106505,0
2014-12-02,18.79,19.314,18.63,19.14,53434,0
2014-12-03,19.2,19.3,18.97,19.14,75705,0
2014-12-04,19.18,19.39,18.86,19.36,87745,0
2014-12-05,19.34,19.57,19.08,19.11,56226,0
2014-12-08,19.03,19.37,18.6,19.03,53373,0
2014-12-09,18.83,19.58,18.35,19.52,137648,0
2014-12-10,19.5,20.1,19.3,19.55,130742,0
2014-12-11,19.85,20.16,19.64,20.04,164074,0
2014-12-12,19.85,20.55,19.41,19.86,131929,0
2014-12-15,19.8,20,19.32,19.79,91184,0
2014-12-16,19.85,20.25,19.8,20.06,75089,0
2014-12-17,20.16,20.74,19.875,20.72,65219,0
2014-12-18,20.75,21,20.4,21,44115,0
2014-12-19,20.94,21.59,20.76,21.15,151838,0
2014-12-22,21.59,21.94,21.19,21.5,62457,0
2014-12-23,21.5,21.97,20.38,20.61,84260,0
2014-12-24,20.71,23.63,20.4,20.53,47290,0
2014-12-26,20.6,23.6,20.19,20.4,82304,0
2014-12-29,20.35,20.58,20.155,20.33,119399,0
2014-12-30,21.41,22.35,20.13,20.65,72738,0
2014-12-31,20.66,21.05,20.38,20.87,78119,0
2015-01-02,21.03,21.513,20.54,20.95,347551,0
2015-01-05,20.87,21.495,20.57,21.38,170998,0
2015-01-06,21.36,21.79,21.22,21.61,114353,0
2015-01-07,21.79,22.84,21.6,22.8,110418,0
2015-01-08,22.91,23.06,22.17,22.98,147873,0
2015-01-09,22.91,23.09,22.08,22.36,116292,0
2015-01-12,22.63,22.63,21.668,22.04,98714,0
2015-01-13,22.21,22.71,21.51,21.86,130563,0
2015-01-14,21.71,22.23,21.58,21.79,74331,0
2015-01-15,21.49,21.74,20.37,20.85,83666,0
2015-01-16,20.77,21.48,20.42,21.07,52303,0
2015-01-20,20.98,21.07,19.07,19.25,93072,0
2015-01-21,19.032,20,18.546,19.25,139855,0
2015-01-22,19.36,19.73,19.03,19.61,54926,0
2015-01-23,19.59,19.96,19.5,19.71,43544,0
2015-01-26,19.65,19.94,19.11,19.9,65664,0
2015-01-27,19.84,19.87,19.5,19.56,42624,0
2015-01-28,19.66,19.77,19.18,19.5,75966,0
2015-01-29,19.2,20.27,18.97,20.13,122785,0
2015-01-30,20,20.49,18.78,18.9,79057,0
2015-02-02,18.85,19.4,18.38,18.99,210223,0
2015-02-03,19.01,19.19,17.86,18.01,2465861,0
2015-02-04,18.19,18.52,17.81,18.45,368404,0
2015-02-05,18.45,18.75,18.4,18.67,276052,0
2015-02-06,18.68,18.98,18.41,18.82,183935,0
2015-02-09,18.63,20,18.628,19.75,310730,0
2015-02-10,20.559,20.559,19.379,19.85,178555,0
2015-02-11,20.11,20.11,19.09,19.72,149512,0
2015-02-12,19.9,20.31,19.27,19.74,178770,0
2015-02-13,19.68,20.3,19.445,19.75,444828,0
2015-02-17,19.84,19.84,19.01,19.19,161727,0
2015-02-18,19.11,19.51,19.01,19.39,60245,0
2015-02-19,19.45,20.52,19.07,19.57,72380,0
2015-02-20,19.64,19.89,19.08,19.49,113177,0
2015-02-23,19.49,20.24,19.33,19.97,330510,0
2015-02-24,19.86,20.72,19.86,20.5,257853,0
2015-02-25,20.41,21.07,20.08,20.91,125419,0
2015-02-26,21.16,21.58,20.56,20.99,143009,0
2015-02-27,21.03,21.27,20.44,20.49,142914,0
2015-03-02,19.19,21.05,19.19,20.64,164000,0
2015-03-03,20.72,20.89,20.06,20.15,57600,0
2015-03-04,20.25,20.42,19.47,20.01,167200,0
2015-03-05,19.95,20.3,19.56,20.01,128900,0
2015-03-06,19.98,20.02,19.17,19.33,81600,0
2015-03-09,19.28,19.72,19.02,19.27,134900,0
2015-03-10,19.28,19.69,19.05,19.56,188400,0
2015-03-11,19.53,20.12,19.32,19.95,74700,0
2015-03-12,20.05,20.92,19.87,20.61,91900,0
2015-03-13,20.82,20.82,19.79,20.27,148500,0
2015-03-16,20.27,20.53,19.95,20.25,272500,0
2015-03-17,20.25,20.83,20.1,20.61,201600,0
2015-03-18,20.6,20.98,20.4,20.72,363000,0
2015-03-19,22.16,23.59,21.32,21.95,659700,0
2015-03-20,21.97,22.45,21.96,22.39,176300,0
2015-03-23,22.64,22.88,21.97,22.43,129500,0
2015-03-24,21.92,23.05,21.9,22.97,134300,0
2015-03-25,22.91,23.08,21.69,21.78,84200,0
2015-03-26,21.66,22.06,21.1,21.42,152600,0
2015-03-27,21.09,21.65,21.09,21.34,64400,0
2015-03-30,21.36,22.5,21.35,22.45,99400,0
2015-03-31,22,22.5,21.76,22.05,170800,0
2015-04-01,21.69,22.97,21.46,22.65,263700,0
2015-04-02,22.74,22.74,22.04,22.48,104200,0
2015-04-06,22.4,22.81,22.26,22.68,179400,0
2015-04-07,22.81,23.89,22.595,22.83,204361,0
2015-04-08,23.14,23.45,22.7,23.19,133500,0
2015-04-09,23.08,23.66,22.74,23.18,107651,0
2015-04-10,23,23.25,22.9,23.12,83500,0
2015-04-13,23.21,24.5,22.88,24.11,349600,0
2015-04-14,24.2,24.26,23.66,24.13,102500,0
2015-04-15,24.17,24.21,23.42,23.68,90983,0
2015-04-16,23.67,23.74,23.31,23.55,51920,0
2015-04-17,23.68,23.68,22.83,23.11,124700,0
2015-04-20,22.918,23.68,22.918,23.55,105856,0
2015-04-21,23.69,23.8,23.25,23.43,66907,0
2015-04-22,23.64,23.65,22.72,22.96,65074,0
2015-04-23,22.99,23.8,22.77,23.58,117100,0
2015-04-24,23.56,23.66,22.83,22.87,94500,0
2015-04-27,22.89,23.27,21.95,22,94700,0
2015-04-28,22,22.51,21.42,22.05,65700,0
2015-04-29,21.85,22.12,21.3,21.56,80000,0
2015-04-30,21.4,21.65,20.84,21.01,90300,0
2015-05-01,21.17,21.89,20.52,21.27,87200,0
2015-05-04,20.9,21.87,20.9,21.08,84100,0
2015-05-05,20.91,21.81,20.57,21.22,145700,0
2015-05-06,21.3,21.48,20.965,21.28,97804,0
2015-05-07,21.6,23.33,21.32,22.01,321859,0
2015-05-08,22.27,22.76,22.05,22.58,162300,0
2015-05-11,22.59,24.16,22.5,23.84,301700,0
2015-05-12,23.81,24.76,23.37,24.33,227301,0
2015-05-13,24.43,24.79,24.12,24.22,242500,0
2015-05-14,24.86,24.98,24.1,24.92,140500,0
2015-05-15,24.92,25.64,24.475,25.35,129352,0
2015-05-18,25.4,25.92,25.06,25.77,141222,0
2015-05-19,25.62,25.86,24.83,25.42,102300,0
2015-05-20,25.42,25.61,24.97,25.02,57500,0
2015-05-21,25,25.2,24.41,24.94,59700,0
2015-05-22,24.94,25.3,24.77,24.85,78900,0
2015-05-26,24.83,25.27,24.42,25.23,147390,0
2015-05-27,25.24,26.17,24.91,26.07,320900,0
2015-05-28,26.07,26.27,24.99,26.19,157940,0
2015-05-29,26.22,26.29,25.8,26.14,120000,0
2015-06-01,26.23,26.29,24.79,24.93,209800,0
2015-06-02,24.8,25.18,24.46,24.94,135425,0
2015-06-03,24.8,25.2,23.5,24.94,196100,0
2015-06-04,24.81,24.81,24.12,24.67,99000,0
2015-06-05,24.51,24.83,24,24.74,80600,0
2015-06-08,24.66,24.99,24.41,24.55,67600,0
2015-06-09,24.43,24.54,23.855,23.93,88066,0
2015-06-10,23.98,24.9,23.76,24.29,140744,0
2015-06-11,24.39,24.84,24.29,24.53,133290,0
2015-06-12,24.5,25.12,24.23,24.7,118800,0
2015-06-15,24.54,25.16,24.09,24.86,107500,0
2015-06-16,24.89,24.89,24.12,24.2,223500,0
2015-06-17,24.31,24.62,24.1,24.24,171200,0
2015-06-18,24.42,25.11,24.28,24.98,245900,0
2015-06-19,25.07,25.24,24.29,25.1,180900,0
2015-06-22,25.41,25.72,24.95,25.3,190700,0
2015-06-23,25.19,25.44,24.465,24.64,226271,0
2015-06-24,24.86,24.86,24.04,24.08,152900,0
2015-06-25,24.2,24.78,23.97,24.58,132700,0
2015-06-26,24.6,24.81,23.75,23.83,1137600,0
2015-06-29,23.92,24.34,23.51,23.68,162300,0
2015-06-30,23.83,24.32,23.43,24.02,120230,0
2015-07-01,24.39,24.49,23.31,23.46,137700,0
2015-07-02,23.5,23.62,22.64,23.15,134500,0
2015-07-06,23.02,23.95,22.71,23.87,92400,0
2015-07-07,24.26,24.45,23.31,24.18,140700,0
2015-07-08,22.87,22.99,22.22,22.56,1945200,0
2015-07-09,22.94,23.01,22.59,22.66,765600,0
2015-07-10,22.92,23.55,22.7,23.26,700600,0
2015-07-13,23.56,24,23.26,23.62,400200,0
2015-07-14,23.7,24.2,23.54,24.05,326648,0
2015-07-15,24.11,24.34,23.88,24.07,276967,0
2015-07-16,24.32,24.87,24.2,24.61,283900,0
2015-07-17,24.6,24.9,24.1,24.17,469000,0
2015-07-20,24.19,24.99,24.13,24.9,286500,0
2015-07-21,24.81,24.92,24.22,24.31,321700,0
2015-07-22,24.27,24.8,24.08,24.61,115800,0
2015-07-23,24.59,24.7,23.51,23.61,349400,0
2015-07-24,23.57,23.82,22.95,23,216200,0
2015-07-27,22.92,23.09,22.63,22.93,160800,0
2015-07-28,23.63,23.63,22.24,22.43,344500,0
2015-07-29,22.44,22.69,21.9,22.51,126000,0
2015-07-30,22.22,22.59,21.91,22.45,204700,0
2015-07-31,22.52,23.18,22.38,22.88,176600,0
2015-08-03,22.67,23.34,22.36,22.83,137642,0
2015-08-04,23.29,23.74,22.71,22.98,167100,0
2015-08-05,22.81,23.79,22.27,23,428900,0
2015-08-06,23.04,23.33,21.72,22.04,242409,0
2015-08-07,21.93,22.33,20.31,21.28,373800,0
2015-08-10,21.26,21.48,20.6,20.83,312600,0
2015-08-11,20.69,21.06,20.01,20.38,123092,0
2015-08-12,20.25,20.7,19.39,20.45,440600,0
2015-08-13,20.51,20.86,20.02,20.65,276700,0
2015-08-14,20.57,21.24,20.48,21.14,108100,0
2015-08-17,21.12,21.52,21.12,21.46,122400,0
2015-08-18,21.52,22.29,21.47,22.12,216800,0
2015-08-19,21.83,22.08,21.44,21.9,179300,0
2015-08-20,21.67,22.08,21.42,21.68,310700,0
2015-08-21,21.29,22.18,21.17,22.01,230200,0
2015-08-24,20.86,22.06,20.202,21.29,196457,0
2015-08-25,21.62,22.1,21.01,21.2,233100,0
2015-08-26,21.62,21.86,20.5,21.31,182000,0
2015-08-27,21.43,21.99,20.8,21.5,114500,0
2015-08-28,21.38,21.83,21,21.65,156500,0
2015-08-31,21.55,21.74,20.99,21.23,87300,0
2015-09-01,20.88,21.1,20.14,20.54,141200,0
2015-09-02,20.78,21.18,20.46,21.1,131900,0
2015-09-03,21.26,21.78,20.76,20.78,69400,0
2015-09-04,20.61,20.95,20.25,20.62,51500,0
2015-09-08,20.98,21.4,20.65,20.85,138400,0
2015-09-09,21,21.18,20.36,20.77,157100,0
2015-09-10,20.71,20.89,20.3,20.52,125524,0
2015-09-11,20.41,21.1,20.24,21.08,66000,0
2015-09-14,21.15,21.15,20.34,20.8,134000,0
2015-09-15,20.81,21.7,20.7,21.58,155963,0
2015-09-16,21.5,21.5,21.05,21.35,75100,0
2015-09-17,21.45,22.59,21.45,22.21,288700,0
2015-09-18,21.88,22.91,21.64,22.87,368700,0
2015-09-21,23,23,21.74,21.99,201100,0
2015-09-22,22.07,22.39,21.05,21.12,128700,0
2015-09-23,21.23,21.56,20.61,20.85,157500,0
2015-09-24,20.75,21.23,20.28,20.41,132467,0
2015-09-25,20.64,20.96,18.28,18.71,219500,0
2015-09-28,18.61,18.82,16.54,16.57,189271,0
2015-09-29,16.56,17.03,16.4,16.75,155700,0
2015-09-30,16.98,18.81,16.82,18.6,411300,0
2015-10-01,18.73,18.73,17.81,18.35,150300,0
2015-10-02,18.19,19.64,17.76,19.55,146700,0
2015-10-05,19.7,20.38,19.59,19.8,190568,0
2015-10-06,19.79,20.27,19.27,20.08,146400,0
2015-10-07,20.3,20.57,19.62,19.83,251300,0
2015-10-08,19.72,19.84,18.88,19.09,193200,0
2015-10-09,18.97,19.17,17.66,19.01,597000,0
2015-10-12,19.1,19.2,18.46,19.16,329562,0
2015-10-13,19.03,19.75,18.2,18.32,204100,0
2015-10-14,18.4,18.96,18.17,18.55,257700,0
2015-10-15,18.56,19.1,18.54,18.91,220800,0
2015-10-16,18.95,19.08,18.4,18.83,238100,0
2015-10-19,18.78,18.95,17.94,18.2,297500,0
2015-10-20,18.3,18.3,17.41,17.43,221110,0
2015-10-21,17.56,18.33,17.34,18.13,140000,0
2015-10-22,18.16,18.25,17.27,17.51,140300,0
2015-10-23,17.75,18,17.46,17.83,158900,0
2015-10-26,18.06,18.06,17.46,17.55,91200,0
2015-10-27,17.52,18.12,17.52,17.73,526500,0
2015-10-28,17.68,18.65,17.56,18.65,159800,0
2015-10-29,18.56,18.68,17.78,17.98,136600,0
2015-10-30,17.98,18.73,17.66,18.25,155900,0
2015-11-02,18.3,19.52,18.12,19.28,132897,0
2015-11-03,19.15,19.17,18.24,18.28,290700,0
2015-11-04,18.54,21.23,18.54,19.91,412289,0
2015-11-05,19.84,19.84,18.53,19.4,268400,0
2015-11-06,19.31,20.62,18.9,20.08,160900,0
2015-11-09,19.95,20.21,19.51,19.95,161949,0
2015-11-10,19.88,20.43,19.56,20.11,180800,0
2015-11-11,20.22,20.5,19.81,20.1,118900,0
2015-11-12,19.9,20.23,18.75,18.94,140900,0
2015-11-13,18.8,19.74,18.8,19.48,167600,0
2015-11-16,19.47,20.28,18.98,19.39,113900,0
2015-11-17,19.36,19.8,19.1,19.61,135500,0
2015-11-18,19.68,20.16,19.17,19.89,164200,0
2015-11-19,19.89,19.89,19.37,19.58,101500,0
2015-11-20,19.72,20.32,19.57,19.8,107300,0
2015-11-23,19.7,20.35,19.55,20.03,127900,0
2015-11-24,19.87,20.06,19.58,19.89,67200,0
2015-11-25,19.95,20.74,19.88,20.48,189500,0
2015-11-27,20.47,20.76,20.22,20.36,42800,0
2015-11-30,20.43,20.78,19.59,20.21,163700,0
2015-12-01,20.29,20.44,19.7,20.24,70392,0
2015-12-02,20.18,20.97,19.99,20.62,101681,0
2015-12-03,20.62,21.23,19.995,20.43,127292,0
2015-12-04,20.37,21.22,20.11,21.15,147600,0
2015-12-07,21.07,21.07,20.25,20.71,94700,0
2015-12-08,20.58,21.04,18.408,20.72,86774,0
2015-12-09,20.7,21.67,19.95,20.2,89300,0
2015-12-10,20.13,20.62,19.82,20.32,118300,0
2015-12-11,19.92,20.4,19.27,19.36,91800,0
2015-12-14,19.35,19.58,18.5,18.65,111478,0
2015-12-15,18.76,20.23,18.45,19.28,150500,0
2015-12-16,20.06,20.34,19.37,20.29,151200,0
2015-12-17,20.32,20.37,18.45,19.46,141500,0
2015-12-18,19.35,19.9,19.3,19.35,154400,0
2015-12-21,20.25,20.26,19.37,19.82,82600,0
2015-12-22,19.82,19.82,18.88,19.54,85580,0
2015-12-23,19.74,20.47,19.61,20.1,103000,0
2015-12-24,19.7,20.16,19.66,19.94,35092,0
2015-12-28,19.79,19.97,19.36,19.78,153477,0
2015-12-29,19.39,20.12,19.03,20.09,128047,0
2015-12-30,20.03,20.16,19.66,20.05,47166,0
2015-12-31,19.87,20.09,19.49,19.74,79398,0
2016-01-04,19.35,19.77,18.64,19.53,131241,0
2016-01-05,19.005,20.49,19.005,19.56,109575,0
2016-01-06,19.22,20.16,19.07,19.15,103988,0
2016-01-07,18.75,19.2,18.56,18.75,128385,0
2016-01-08,18.76,19.01,17.92,18.31,159041,0
2016-01-11,17,17,14.13,14.77,597255,0
2016-01-12,14.33,16.06,13.55,15.78,510345,0
2016-01-13,15.78,16.27,14.39,14.57,263081,0
2016-01-14,14.74,15.43,14.57,14.72,258809,0
2016-01-15,14.29,14.73,13.82,14.47,226683,0
2016-01-19,14.7,14.84,14.27,14.53,142200,0
2016-01-20,14.34,14.4,13.27,13.96,222964,0
2016-01-21,13.94,14.29,13.64,13.74,259102,0
2016-01-22,14.1,14.8,13.48,14.15,319437,0
2016-01-25,14.06,15.54,14.06,14.43,155743,0
2016-01-26,14.46,14.53,14.01,14.08,71509,0
2016-01-27,14.08,14.28,13.76,13.9,104861,0
2016-01-28,14.03,14.03,13.21,13.23,129581,0
2016-01-29,13.23,14.25,13.23,14.23,144171,0
2016-02-01,14.13,14.2,13.63,13.76,112258,0
2016-02-02,13.57,13.64,12.96,12.99,124148,0
2016-02-03,13.02,13.44,12.4,12.83,180251,0
2016-02-04,12.9,13.21,12.55,12.98,177044,0
2016-02-05,12.89,12.89,12.31,12.59,103453,0
2016-02-08,12.5,12.5,11.98,12.14,182504,0
2016-02-09,11.94,12.49,11.81,11.96,82140,0
2016-02-10,12.08,12.69,11.88,11.9,223734,0
2016-02-11,11.72,11.905,11.46,11.72,136930,0
2016-02-12,11.86,12.05,11.51,11.88,128862,0
2016-02-16,12.36,12.39,11.8,12.27,119152,0
2016-02-17,12.34,13.26,12.12,13.08,271140,0
2016-02-18,13.39,13.67,12.94,13.01,177214,0
2016-02-19,12.93,13.51,12.78,13.21,190514,0
2016-02-22,13.31,13.31,12.7,12.8,130403,0
2016-02-23,12.79,12.99,12.39,12.41,107310,0
2016-02-24,12.3,13.57,11.555,12.51,166476,0
2016-02-25,12.5,12.66,11.65,12.22,118696,0
2016-02-26,12.26,12.8,11.975,12.74,90633,0
2016-02-29,12.68,12.9289,11.82,11.84,181397,0
2016-03-01,11.92,12.38,11.68,12.3,139109,0
2016-03-02,12.23,12.56,11.695,12.24,120841,0
2016-03-03,12.19,12.82,12.08,12.76,199253,0
2016-03-04,12.11,12.6,11.15,12.49,1373936,0
2016-03-07,12.51,13.38,12.06,13.3,404427,0
2016-03-08,13.27,13.49,12.9,12.95,308489,0
2016-03-09,12.99,13.2,12.75,13.06,213774,0
2016-03-10,13.1,13.51,13,13.45,259341,0
2016-03-11,13.55,14.14,13.47,14.07,162399,0
2016-03-14,14.07,14.845,13.925,14.73,334290,0
2016-03-15,14.71,14.71,13.555,13.58,324188,0
2016-03-16,13.53,13.6999,12.6,12.98,240427,0
2016-03-17,12.93,12.93,12.19,12.54,353401,0
2016-03-18,12.64,12.98,12.51,12.82,425067,0
2016-03-21,12.83,13.445,12.78,13.33,138222,0
2016-03-22,13.2,13.595,13.07,13.46,119784,0
2016-03-23,13.37,13.43,12.91,13.06,201417,0
2016-03-24,12.97,13.165,12.69,12.85,130065,0
2016-03-28,12.98,12.98,12.61,12.79,99779,0
2016-03-29,12.72,13.28,12.6839,13.06,346908,0
2016-03-30,13.5,15.07,13.28,14.96,445864,0
2016-03-31,14.9,15,14.5,14.83,235358,0
2016-04-01,14.89,15.9,14.84,15.6,169342,0
2016-04-04,15.61,15.99,15.52,15.7,174986,0
2016-04-05,15.52,15.88,15.35,15.57,194331,0
2016-04-06,15.64,16.35,15.64,16.13,291123,0
2016-04-07,15.93,16.46,15.82,15.94,178220,0
2016-04-08,16.42,16.42,15.55,15.77,109507,0
2016-04-11,15.87,15.9,15.2,15.23,133989,0
2016-04-12,15.24,15.4699,14.92,15.19,86630,0
2016-04-13,15.38,15.8,15.09,15.7,102978,0
2016-04-14,15.75,15.98,15.43,15.67,73481,0
2016-04-15,15.69,16.06,15.44,15.87,87024,0
2016-04-18,15.89,16.465,15.84,16.31,97033,0
2016-04-19,16.26,16.41,15.87,16.14,127407,0
2016-04-20,16.22,16.52,16.04,16.26,110375,0
2016-04-21,16.25,16.6,16.22,16.24,88641,0
2016-04-22,16.29,16.51,15.89,16.24,89975,0
2016-04-25,16.35,16.49,16.07,16.21,93567,0
2016-04-26,16.28,16.85,16,16.59,196612,0
2016-04-27,16.68,17.74,15.02,16.75,209387,0
2016-04-28,16.76,17.56,16.41,16.44,328789,0
2016-04-29,16.43,16.44,15.67,16.28,168624,0
2016-05-02,16.41,16.41,15.71,15.87,286721,0
2016-05-03,12.5,12.5,10.9125,11.41,3992106,0
2016-05-04,11.26,11.6,10.51,10.54,853888,0
2016-05-05,10.55,11.49,10.52,11.18,597276,0
2016-05-06,11.45,11.9299,11.4,11.53,579178,0
2016-05-09,11.65,11.72,11.3,11.31,368296,0
2016-05-10,11.33,11.44,10.67,10.805,422039,0
2016-05-11,10.73,10.78,10.43,10.65,271976,0
2016-05-12,10.74,10.74,10.33,10.51,308806,0
2016-05-13,10.48,10.63,10.3,10.3,271918,0
2016-05-16,10.28,10.575,10.1,10.46,473744,0
2016-05-17,10.44,11.2,10.34,10.74,451398,0
2016-05-18,10.67,10.96,10.52,10.69,330614,0
2016-05-19,10.74,10.74,10.31,10.36,172045,0
2016-05-20,10.46,10.7,10.29,10.69,195493,0
2016-05-23,11.29,11.87,11.12,11.62,473499,0
2016-05-24,11.67,11.9,11.49,11.68,233656,0
2016-05-25,11.77,12.26,11.51,12.2,350681,0
2016-05-26,12.14,12.29,11.7,12.23,297509,0
2016-05-27,12.18,12.56,12.03,12.52,226253,0
2016-05-31,12.73,12.73,12.43,12.5,199826,0
2016-06-01,12.49,13.34,12.45,13.29,557614,0
2016-06-02,13.26,13.85,13.19,13.77,272215,0
2016-06-03,13.8,13.89,13.63,13.81,266210,0
2016-06-06,13.8,14.29,13.67,14.2,534890,0
2016-06-07,14.69,15.22,14.3,14.84,786826,0
2016-06-08,14.98,15.67,14.71,15.61,352337,0
2016-06-09,15.48,16.2,15.4,15.65,743849,0
2016-06-10,15.57,15.57,14.31,14.82,544099,0
2016-06-13,14.72,15.08,14.44,14.74,313671,0
2016-06-14,14.7,15.02,14.04,14.38,288705,0
2016-06-15,14.46,14.85,14.16,14.48,266946,0
2016-06-16,14.34,14.94,14.12,14.78,227168,0
2016-06-17,14.7,15.02,14.57,14.89,440033,0
2016-06-20,15.03,15.43,14.79,15.26,175622,0
2016-06-21,15.24,15.87,14.76,15.85,669513,0
2016-06-22,15.85,15.97,14.925,15.05,455924,0
2016-06-23,15.33,15.66,14.99,15.66,323359,0
2016-06-24,15,15.3,14.8,15.05,854257,0
2016-06-27,14.94,15.41,14.49,14.74,402324,0
2016-06-28,14.96,15.34,14.79,14.92,239898,0
2016-06-29,15.13,15.7,14.92,15.66,196621,0
2016-06-30,15.79,15.95,15.21,15.54,261115,0
2016-07-01,15.45,15.91,15.39,15.86,125543,0
2016-07-05,15.69,15.9,15.5,15.78,151492,0
2016-07-06,15.73,16.74,15.57,16.19,591440,0
2016-07-07,16.25,16.74,16.03,16.42,384858,0
2016-07-08,16.52,16.93,16.22,16.77,354835,0
2016-07-11,16.96,17.23,16.33,17.06,474783,0
2016-07-12,17.19,17.23,16.82,16.9,378422,0
2016-07-13,17.05,17.31,16.84,17.06,325086,0
2016-07-14,17.2,17.2,16.68,16.98,485842,0
2016-07-15,17.14,17.18,16.74,17.16,205707,0
2016-07-18,17.21,17.23,16.87,17.17,136118,0
2016-07-19,17.4,18.13,17.16,17.25,364796,0
2016-07-20,17.07,17.71,16.91,17.49,175666,0
2016-07-21,17.56,17.73,17.1,17.22,115811,0
2016-07-22,17.14,17.66,16.84,17.21,205358,0
2016-07-25,17.18,17.615,16.73,17.02,318723,0
2016-07-26,17.05,17.3,16.8,17.22,172415,0
2016-07-27,17.13,17.13,16.74,16.78,380371,0
2016-07-28,16.84,16.95,16.48,16.81,378071,0
2016-07-29,16.73,16.98,16.47,16.76,347862,0
2016-08-01,16.77,16.92,16.16,16.62,133005,0
2016-08-02,16.66,17.18,16.19,16.41,144868,0
2016-08-03,16.32,17.04,16.2,16.99,445932,0
2016-08-04,16.82,18.0695,16.4039,17.34,475989,0
2016-08-05,17.36,17.52,16.73,16.81,215148,0
2016-08-08,16.87,17.815,16.14,16.75,466064,0
2016-08-09,16.84,17.12,16.75,17.03,270930,0
2016-08-10,17.17,17.17,16.46,16.5,118134,0
2016-08-11,16.49,16.63,16.16,16.54,118820,0
2016-08-12,16.44,16.62,16.26,16.61,110402,0
2016-08-15,16.71,17.07,16.64,16.87,172870,0
2016-08-16,16.74,17.0299,16.55,16.77,191702,0
2016-08-17,16.73,17.11,16.535,17.05,198964,0
2016-08-18,17.01,17.32,16.87,16.97,77958,0
2016-08-19,16.95,17.105,16.6,16.7,265343,0
2016-08-22,16.65,16.79,16.49,16.77,141932,0
2016-08-23,16.86,16.96,16.39,16.4,344419,0
2016-08-24,16.34,16.48,15.46,15.7,722185,0
2016-08-25,15.77,15.8537,15.45,15.69,352608,0
2016-08-26,15.67,16.21,15.6,15.96,260841,0
2016-08-29,16,16.29,15.85,16.18,231789,0
2016-08-30,16.24,16.35,16.06,16.09,94226,0
2016-08-31,16.14,16.18,15.83,15.92,120914,0
2016-09-01,16.05,16.0599,15.7,16.04,117294,0
2016-09-02,16.19,16.195,15.85,16,110148,0
2016-09-06,15.93,16.57,15.93,16.5,182988,0
2016-09-07,16.48,16.79,16.46,16.59,94397,0
2016-09-08,16.62,17.14,16.54,17.12,227408,0
2016-09-09,16.91,17.01,16.41,16.45,233857,0
2016-09-12,16.38,16.8,16.37,16.79,117769,0
2016-09-13,16.57,16.735,16.41,16.52,174079,0
2016-09-14,16.43,16.81,16.23,16.42,235302,0
2016-09-15,16.48,17.34,16.34,17.17,243308,0
2016-09-16,17.29,17.3,17.03,17.29,376778,0
2016-09-19,17.35,17.36,16.98,17.02,138123,0
2016-09-20,17.16,17.29,17.01,17.11,205140,0
2016-09-21,17.28,17.3,16.55,17.01,409787,0
2016-09-22,17.05,17.72,16.77,17.51,294529,0
2016-09-23,17.55,17.74,17.23,17.28,106882,0
2016-09-26,17.36,17.36,16.67,17.02,125850,0
2016-09-27,17.03,17.95,17.02,17.81,471281,0
2016-09-28,17.91,18.16,17.67,17.7,277606,0
2016-09-29,17.74,17.88,17.01,17.3,200498,0
2016-09-30,17.34,17.93,17.33,17.78,110167,0
2016-10-03,17.81,18.04,17.54,18.02,106342,0
2016-10-04,18.1,18.22,17.91,18,175750,0
2016-10-05,18.13,18.705,17.98,18.57,251023,0
2016-10-06,18.56,18.57,17.98,18.15,137406,0
2016-10-07,18.2,18.54,18.05,18.4,130428,0
2016-10-10,18.5,19.76,18.48,19.13,582821,0
2016-10-11,19.01,19.23,18.4,18.57,425503,0
2016-10-12,18.65,18.79,18.21,18.28,151834,0
2016-10-13,18.05,18.34,18.01,18.21,104954,0
2016-10-14,18.29,18.33,17.99,18.29,127561,0
2016-10-17,18.25,18.74,18.1,18.34,272751,0
2016-10-18,18.55,18.68,18.31,18.48,128962,0
2016-10-19,18.55,18.63,18.39,18.5,203489,0
2016-10-20,18.45,18.93,18.43,18.8,146176,0
2016-10-21,18.61,19.06,18.355,18.99,157697,0
2016-10-24,19.13,19.28,18.74,18.92,177908,0
2016-10-25,18.92,19.05,18.52,18.74,152632,0
2016-10-26,18.42,18.44,17.53,17.6,489866,0
2016-10-27,17.79,17.79,16.33,16.39,556988,0
2016-10-28,16.39,17.11,16.32,16.96,430611,0
2016-10-31,16.92,17.33,16.4,17.07,373812,0
2016-11-01,17.2,17.67,17.11,17.48,304237,0
2016-11-02,17.32,17.64,16.39,16.82,801000,0
2016-11-03,17.52,18.59,17.2,17.88,1078969,0
2016-11-04,17.96,18.35,17.89,18.01,421291,0
2016-11-07,18.4,19.14,18.1,19.03,658070,0
2016-11-08,18.81,19.7,18.71,19.37,258740,0
2016-11-09,19.31,19.43,18.2999,19.15,390871,0
2016-11-10,19.46,19.58,18.98,19.51,300540,0
2016-11-11,18.05,18.79,17.9,18.52,1903502,0
2016-11-14,18.71,18.74,18.25,18.29,629869,0
2016-11-15,18.34,18.57,18.1,18.41,563341,0
2016-11-16,18.32,18.4799,18.021,18.19,280270,0
2016-11-17,18.33,18.71,18.09,18.61,424911,0
2016-11-18,18.7,19.0224,18.48,18.88,411570,0
2016-11-21,19.04,19.45,18.32,18.84,466694,0
2016-11-22,18.86,19.1,18.42,19.04,374261,0
2016-11-23,18.82,19.61,18.71,19.49,389679,0
2016-11-25,19.46,19.54,19.05,19.05,404923,0
2016-11-28,19.05,19.17,18.69,19.15,365298,0
2016-11-29,19.22,19.38,18.62,18.69,290077,0
2016-11-30,18.85,18.89,18.471,18.8,349913,0
2016-12-01,18.98,19.04,18.43,19.03,353235,0
2016-12-02,19.11,19.69,19,19.68,412667,0
2016-12-05,19.94,20.39,19.74,20.27,584544,0
2016-12-06,20.46,20.77,20.1,20.66,385699,0
2016-12-07,20.66,21.1,20.231,20.79,289251,0
2016-12-08,20.73,21.02,20.46,20.6,229708,0
2016-12-09,20.77,21.04,20.08,20.66,284322,0
2016-12-12,20.81,20.91,20.09,20.13,211095,0
2016-12-13,20.19,20.395,19.78,20.01,272365,0
2016-12-14,20.02,20.38,19.75,19.81,165758,0
2016-12-15,19.8,20.09,19.46,20.02,255034,0
2016-12-16,20.11,20.17,19.68,19.89,409385,0
2016-12-19,19.91,20.27,19.71,19.88,180774,0
2016-12-20,19.94,20.19,19.59,20.12,125525,0
2016-12-21,20.16,20.22,19.79,19.82,82039,0
2016-12-22,19.79,20.32,19.548,19.97,202315,0
2016-12-23,19.93,20.64,19.71,20.61,225311,0
2016-12-27,20.79,20.87,19.19,20.68,162044,0
2016-12-28,20.82,20.82,20.3,20.4,108558,0
2016-12-29,20.5,20.61,20.21,20.32,88454,0
2016-12-30,20.3,20.54,19.87,20.04,173645,0
2017-01-03,20.27,20.54,20.13,20.34,255264,0
2017-01-04,20.4,20.62,20.2,20.51,258012,0
2017-01-05,20.46,20.685,20.315,20.51,205397,0
2017-01-06,20.66,20.84,20.55,20.72,215571,0
2017-01-09,20.67,21.33,20.6,21.2,250727,0
2017-01-10,22,23.1,21.94,22.54,1015248,0
2017-01-11,22.5,22.53,21.67,21.94,270908,0
2017-01-12,21.89,22.48,21.43,22.16,263390,0
2017-01-13,22.23,22.53,22.18,22.29,254205,0
2017-01-17,22.2,22.47,21.57,21.77,278735,0
2017-01-18,21.78,22.09,21.4,21.61,283787,0
2017-01-19,21.62,21.62,21.19,21.44,229208,0
2017-01-20,21.44,21.8528,21.15,21.69,231649,0
2017-01-23,21.63,22.1,21.2,21.49,233293,0
2017-01-24,21.52,21.81,21.28,21.76,236411,0
2017-01-25,21.92,22.66,21.58,21.59,206153,0
2017-01-26,21.62,21.645,21.05,21.28,220411,0
2017-01-27,20.25,20.87,20.11,20.51,1734992,0
2017-01-30,20.51,20.51,19.93,20.01,451259,0
2017-01-31,20,20.41,19.96,20.32,478520,0
2017-02-01,20.24,20.88,20.22,20.66,334309,0
2017-02-02,20.6,20.8,20.28,20.7,222987,0
2017-02-03,20.81,21,20.64,20.9,176879,0
2017-02-06,20.82,20.97,20.28,20.53,244112,0
2017-02-07,20.62,20.98,20.47,20.66,160113,0
2017-02-08,20.63,20.665,20.3,20.52,157028,0
2017-02-09,20.49,20.85,20.4,20.48,182257,0
2017-02-10,20.42,20.7,19.928,20.21,405996,0
2017-02-13,20.37,20.58,20.24,20.26,323454,0
2017-02-14,20.24,20.74,20.11,20.69,219676,0
2017-02-15,20.47,20.92,20.3,20.61,132193,0
2017-02-16,20.57,20.65,20.13,20.46,176902,0
2017-02-17,20.46,20.52,20.22,20.45,141951,0
2017-02-21,20.65,20.92,20.4,20.56,134477,0
2017-02-22,20.53,20.91,20.34,20.63,135425,0
2017-02-23,20.75,20.89,20.14,20.45,120477,0
2017-02-24,20.29,20.78,20.29,20.75,133377,0
2017-02-27,20.54,20.94,20.43,20.55,165703,0
2017-02-28,20.32,20.55,19.99,20.05,213435,0
2017-03-01,20.2,20.52,20.04,20.17,285178,0
2017-03-02,20.07,20.67,20.07,20.545,339049,0
2017-03-03,20.55,21.68,20.48,21.54,409522,0
2017-03-06,21.5,21.588,20.99,21.3,485361,0
2017-03-07,20.6,21.03,19.3,20.04,966126,0
2017-03-08,20,20,19.13,19.75,1454749,0
2017-03-09,19.94,20.06,19.76,20,626018,0
2017-03-10,20.04,20.05,19.76,19.8,318530,0
2017-03-13,19.88,19.99,19.66,19.775,441533,0
2017-03-14,19.55,19.86,19.01,19.81,435734,0
2017-03-15,19.92,20.05,19.81,19.85,350824,0
2017-03-16,19.84,19.935,19.39,19.43,369273,0
2017-03-17,19.21,19.57,19.07,19.37,803020,0
2017-03-20,19.44,19.45,19.17,19.34,313864,0
2017-03-21,19.4,19.62,18.69,18.71,267106,0
2017-03-22,18.64,19.19,18.64,19.1,438368,0
2017-03-23,19.03,19.12,18.55,18.76,445990,0
2017-03-24,18.95,19.33,18.85,19.3,451874,0
2017-03-27,19.1,19.56,18.84,19.53,393168,0
2017-03-28,19.49,20.02,18.93,19.93,511988,0
2017-03-29,19.88,20.21,19.64,20.01,692010,0
2017-03-30,19.97,20.48,19.75,20.475,675352,0
2017-03-31,20.39,20.72,20.32,20.51,579541,0
2017-04-03,20.54,20.83,20.26,20.75,600460,0
2017-04-04,20.72,20.91,20.25,20.37,231157,0
2017-04-05,20.52,20.57,19.82,19.89,415041,0
2017-04-06,19.91,20.25,19.64,20.16,429052,0
2017-04-07,20.47,21.388,20.28,21.1,695851,0
2017-04-10,21.1,21.29,21.02,21.11,326545,0
2017-04-11,21.06,21.33,20.61,21.28,354206,0
2017-04-12,21.29,21.39,20.71,20.77,400383,0
2017-04-13,20.7,20.85,20.53,20.64,229796,0
2017-04-17,20.7,20.99,20.54,20.89,180133,0
2017-04-18,20.8,20.94,20.54,20.8,172409,0
2017-04-19,20.9,21.15,20.87,20.99,184996,0
2017-04-20,21.07,21.49,20.99,21.34,230373,0
2017-04-21,21.33,21.48,21.08,21.21,159283,0
2017-04-24,21.57,21.68,21.46,21.47,262840,0
2017-04-25,21.56,22.14,21.56,22.05,514965,0
2017-04-26,21.96,22.25,21.9101,22.04,271536,0
2017-04-27,22.1,22.23,21.98,22.13,155820,0
2017-05-01,22.22,22.3367,21.99,22.07,363514,0
2017-05-02,22.08,22.61,21.99,22.39,436467,0
2017-05-03,22.65,23.92,21.81,21.86,532459,0
2017-05-04,21.86,21.9,21.31,21.75,449235,0
2017-05-05,21.73,22,21.48,21.94,298030,0
2017-05-08,21.97,21.97,21.52,21.66,230486,0
2017-05-09,21.64,21.87,21.35,21.45,262545,0
2017-05-10,21.45,21.76,21.35,21.73,231723,0
2017-05-11,21.61,21.915,21.56,21.63,243827,0
2017-05-12,21.63,21.98,21.54,21.72,150443,0
2017-05-15,21.95,22.82,21.93,22.25,272433,0
2017-05-16,22.39,22.42,21.8,22.33,389512,0
2017-05-17,22.09,22.33,21.78,22.08,408309,0
2017-05-18,22.14,22.34,21.68,22.1,209629,0
2017-05-19,22.13,22.42,22,22.07,432356,0
2017-05-22,22.2,22.39,22.07,22.35,325159,0
2017-05-23,22.42,22.42,22.14,22.14,310269,0
2017-05-24,22.21,22.34,22.07,22.17,209457,0
2017-05-25,22.26,22.97,22.155,22.84,574203,0
2017-05-26,22.82,22.97,22.51,22.6,265698,0
2017-05-30,22.52,22.94,22.4575,22.84,415314,0
2017-05-31,22.93,22.97,22.53,22.75,299799,0
2017-06-01,22.79,23.2,22.3113,23.11,360966,0
2017-06-02,23.16,23.55,22.78,23.27,370503,0
2017-06-05,23.24,23.24,22.81,22.83,174911,0
2017-06-06,22.81,23.14,22.54,22.81,593489,0
2017-06-07,22.75,22.96,22.57,22.94,413448,0
2017-06-08,22.97,23.24,22.85,23.02,350093,0
2017-06-09,22.92,23.51,22.89,22.93,454931,0
2017-06-12,22.8,22.94,22.41,22.72,293635,0
2017-06-13,22.77,23.17,22.58,23.15,379942,0
2017-06-14,23.12,23.33,22.96,23.11,276954,0
2017-06-15,22.85,23.05,22.57,22.86,315874,0
2017-06-16,22.75,22.9,22.58,22.7,798264,0
2017-06-19,22.77,23.47,22.73,23.42,275834,0
2017-06-20,23.46,23.71,23.26,23.28,178459,0
2017-06-21,23.28,23.62,23.26,23.35,149220,0
2017-06-22,23.27,23.59,23.15,23.51,202062,0
2017-06-23,23.55,23.93,23.38,23.92,2517904,0
2017-06-26,23.95,24.295,23.71,23.88,410706,0
2017-06-27,23.8,24,23.27,23.33,249176,0
2017-06-28,23.7,24.89,23.346,24.48,575626,0
2017-06-29,24.6,24.67,23.67,23.98,337726,0
2017-06-30,24.05,24.59,23.85,24.36,270238,0
2017-07-03,24.5,24.73,23.715,23.89,133238,0
2017-07-05,23.88,24.08,23.61,23.73,396603,0
2017-07-06,23.64,23.7,22.89,22.95,233890,0
2017-07-07,23.01,23.36,22.92,23.29,223710,0
2017-07-10,23.25,23.55,23.065,23.31,516761,0
2017-07-11,23.42,24.37,23.308,24.23,703942,0
2017-07-12,24.44,24.71,24.32,24.51,224316,0
2017-07-13,24.59,24.75,24.255,24.42,267527,0
2017-07-14,24.44,24.87,24.37,24.71,187303,0
2017-07-17,24.8,25.11,24.58,24.78,291586,0
2017-07-18,24.53,24.815,24.52,24.74,255726,0
2017-07-19,24.82,25.1,24.67,24.77,311720,0
2017-07-20,24.83,25.18,24.42,25,298309,0
2017-07-21,25.14,25.25,24.75,25.01,368331,0
2017-07-24,25.03,25.71,24.9674,25.5,392683,0
2017-07-25,25.6,25.99,25.37,25.715,434027,0
2017-07-26,25.6,25.72,25.18,25.37,309802,0
2017-07-27,25.43,25.54,24.56,24.65,351380,0
2017-07-28,23.63,24.14,22.88,23.88,1097132,0
2017-07-31,23.95,24.61,23.95,24.34,515252,0
2017-08-01,24.43,24.82,23.98,24.28,361033,0
2017-08-02,22.45,23.36,21.3,21.94,1537587,0
2017-08-03,21.44,21.95,21.43,21.62,347682,0
2017-08-04,21.63,23.1,21.52,22.97,447203,0
2017-08-07,22.89,23.23,22.5,23.16,289376,0
2017-08-08,23.1,23.32,22.79,23.3,254195,0
2017-08-09,23.19,23.98,23.08,23.29,275625,0
2017-08-10,23.2,23.43,23.06,23.31,311741,0
2017-08-11,23.41,23.88,23.2,23.77,256586,0
2017-08-14,23.93,24.14,23.84,23.98,163762,0
2017-08-15,23.9,24.21,23.69,24.05,269089,0
2017-08-16,24.17,24.21,23.84,24.045,377686,0
2017-08-17,24.03,24.14,23.199,23.76,287804,0
2017-08-18,23.56,23.72,23.38,23.45,180435,0
2017-08-21,23.4,23.48,23.28,23.355,172302,0
2017-08-22,23.45,23.59,23.31,23.57,187596,0
2017-08-23,23.39,23.43,23.16,23.21,276675,0
2017-08-24,23.3,23.52,22.94,23.055,288390,0
2017-08-25,23.12,23.145,22.71,23.05,401883,0
2017-08-28,23.09,23.31,22.82,23.205,236484,0
2017-08-29,23.11,23.38,23.02,23.14,204061,0
2017-08-30,23.08,23.28,22.94,23.11,222286,0
2017-08-31,23.11,23.41,23.11,23.38,223532,0
2017-09-01,23.39,23.57,23.26,23.48,253037,0
2017-09-05,23.42,23.54,23.32,23.49,225529,0
2017-09-06,23.51,23.57,22.85,22.87,542747,0
2017-09-07,22.86,22.915,21.61,21.93,844828,0
2017-09-08,21.93,22.55,21.8503,22.3,546829,0
2017-09-11,22.4,23,22.24,22.99,354300,0
2017-09-12,22.91,23.47,22.85,23.26,331483,0
2017-09-13,23.29,23.48,22.63,22.71,497761,0
2017-09-14,22.847,22.847,22.13,22.22,246940,0
2017-09-15,22.23,22.49,20.5,20.66,1363420,0
2017-09-18,20.87,21.16,20.72,20.84,471111,0
2017-09-19,20.87,21.1,20.34,20.62,378565,0
2017-09-20,20.65,22.01,20.64,20.9,329325,0
2017-09-21,20.82,20.95,19.58,20.8,300236,0
2017-09-22,20.76,21.18,20.7,20.85,393177,0
2017-09-25,20.85,21.05,20.67,20.96,264831,0
2017-09-26,20.97,21.21,20.8,20.9,285562,0
2017-09-27,21.02,21.67,20.75,21.59,776706,0
2017-09-28,21.51,21.58,20.65,20.675,265202,0
2017-09-29,20.8,21.835,20.34,21.21,659322,0
2017-10-02,21.37,22.27,21.21,22.25,792448,0
2017-10-03,22.23,22.83,22.04,22.25,648511,0
2017-10-04,22.17,22.98,22.13,22.66,396569,0
2017-10-05,22.61,22.96,21.9301,22.31,401198,0
2017-10-06,22.63,22.72,21.3,21.78,487860,0
2017-10-09,17.82,18.5,17.23,17.77,5085282,0
2017-10-10,17.59,18.36,17.59,18.01,1710341,0
2017-10-11,18,18.78,18,18.76,1087560,0
2017-10-12,18.85,19.2,18.48,19.02,789508,0
2017-10-13,19.03,19.2,18.62,19.02,534122,0
2017-10-16,19.03,19.49,18.9201,19.42,448273,0
2017-10-17,19.46,19.84,19.28,19.47,518476,0
2017-10-18,19.6,20.15,19.31,19.99,498008,0
2017-10-19,19.89,20.08,19.49,19.75,448587,0
2017-10-20,19.97,20.15,19.8,19.98,278406,0
2017-10-23,20.01,20.0279,19.82,20,258017,0
2017-10-24,20,20.11,19.81,19.85,166235,0
2017-10-25,19.81,19.825,19.34,19.76,272218,0
2017-10-26,19.4,20.09,19.4,19.82,233633,0
2017-10-27,19.65,19.93,19.46,19.61,480716,0
2017-10-30,19.505,19.54,19.07,19.37,385385,0
2017-10-31,19.4,19.86,19.34,19.69,403524,0
2017-11-01,19.84,19.86,18.94,19.09,636879,0
2017-11-02,19.29,20.36,18.35,18.69,754987,0
2017-11-03,18.56,19.01,18.43,18.93,382256,0
2017-11-06,18.9,19.52,18.87,19.2,219781,0
2017-11-07,19.27,19.47,18.12,18.7,498737,0
2017-11-08,18.57,18.7984,18.27,18.47,248663,0
2017-11-09,18.48,18.87,18.39,18.87,163686,0
2017-11-10,18.75,18.9,18.31,18.58,137934,0
