Date,Open,High,Low,Close,Volume,OpenInt
2014-03-25,30.01,30.99,30,30.85,69673,0
2014-03-26,31,31,30.11,30.4,140500,0
2014-03-27,30.03,30.4,30,30.22,4056,0
2014-03-28,30.5,30.5,28.63,29.21,119829,0
2014-03-31,30,30.26,29.99,30.01,8814,0
2014-04-01,30.55,30.55,30.35,30.49,21196,0
2014-04-02,30.56,34.35,29.86,32.25,227612,0
2014-04-03,31.26,32.4,31.26,31.8,115446,0
2014-04-04,32,32.5,31.18,31.67,85547,0
2014-04-07,30.46,31.6,28.5,29.55,1221703,0
2014-04-08,29,29.6,26.56,27.34,1456301,0
2014-04-09,27.01,27.79,26.56,26.63,1277976,0
2014-04-10,26.52,26.85,25.8,25.98,845983,0
2014-04-11,26.08,26.86,25.35,26.01,1539829,0
2014-04-14,25.92,26.85,25.56,26.16,1214439,0
2014-04-15,25.9,26.43,25.73,26.09,1116362,0
2014-04-16,26.35,26.48,25.7,25.86,316402,0
2014-04-17,25.75,26.3,25.55,26.1,574891,0
2014-04-21,26.54,27.92,26.36,27.36,734246,0
2014-04-22,26.94,28.28,26.85,27.99,550648,0
2014-04-23,27.51,28.14,27.35,27.97,261924,0
2014-04-24,28.36,28.49,27.5,27.69,148698,0
2014-04-25,27.5,27.52,27.13,27.23,176848,0
2014-04-28,27.18,27.79,26.99,27.5,387726,0
2014-04-29,27.46,28.35,27.29,28.03,399777,0
2014-04-30,27.91,28.25,27.49,27.65,278279,0
2014-05-01,27.55,28.2,27.04,27.46,400778,0
2014-05-02,27.92,28,27.01,27.33,216311,0
2014-05-05,27.15,27.44,27.01,27.22,124417,0
2014-05-06,27.09,27.123,26.44,26.49,210825,0
2014-05-07,26.39,26.73,26.04,26.34,200902,0
2014-05-08,26.17,27.043,26.03,26.44,85694,0
2014-05-09,26.28,26.94,26.12,26.44,123639,0
2014-05-12,26.74,27.37,26.51,26.95,176164,0
2014-05-13,26.98,27.48,26.87,27.02,242383,0
2014-05-14,26.89,27.716,26.86,27.31,322878,0
2014-05-15,27,27.52,26.33,27.2,256933,0
2014-05-16,27.15,27.42,26.65,27.3,314136,0
2014-05-19,27.3,27.3,26.656,26.87,135677,0
2014-05-20,26.78,27.15,26.52,26.73,340112,0
2014-05-21,26.65,27.38,26.55,27.33,143823,0
2014-05-22,27.25,27.358,26.87,26.96,174675,0
2014-05-23,26.83,27.16,26.68,26.79,1677686,0
2014-05-27,26.73,26.93,26.56,26.79,108892,0
2014-05-28,26.97,27.01,26.31,26.51,58427,0
2014-05-29,26.54,27.52,26.31,27.14,818455,0
2014-05-30,27.15,27.988,26.8,27.76,372656,0
2014-06-02,27.79,28,27.17,27.53,202109,0
2014-06-03,27.51,27.75,26.805,27.57,206222,0
2014-06-04,27.39,27.98,26.95,27.45,1525849,0
2014-06-05,27.46,27.47,26.31,26.72,271698,0
2014-06-06,26.73,27.16,26.46,26.91,135729,0
2014-06-09,26.91,28.03,26.76,27.97,308200,0
2014-06-10,27.97,28.82,26.88,27.2,520800,0
2014-06-11,26.7,27.35,26.44,26.63,275629,0
2014-06-12,29.27,31,28.03,28.81,1277114,0
2014-06-13,29.46,30.7,29.1,30.5,617034,0
2014-06-16,30.7,31.97,30.7,31.9,851308,0
2014-06-17,31.82,33.68,31.53,32.76,508360,0
2014-06-18,33.42,33.94,32.17,32.93,488015,0
2014-06-19,33.1,34.937,33.1,34.87,484843,0
2014-06-20,34.89,35.1,33.51,34.62,1787794,0
2014-06-23,34.74,35.27,33.02,33.31,511309,0
2014-06-24,33.39,33.75,32.63,32.71,251192,0
2014-06-25,32.7,33.81,32.26,33.33,386637,0
2014-06-26,33.35,34.38,33.098,34.06,410203,0
2014-06-27,33.83,35.185,33.614,34.07,2389191,0
2014-06-30,34.01,34.82,33.18,33.58,684769,0
2014-07-01,33.68,34.33,33.3,34.17,370175,0
2014-07-02,34.19,34.41,33.23,33.97,199300,0
2014-07-03,34.78,34.95,33.67,34.33,841150,0
2014-07-07,34.4,34.769,33.85,34.25,590845,0
2014-07-08,34.16,34.345,33.51,34.03,239278,0
2014-07-09,34.09,34.22,33.82,34,257470,0
2014-07-10,33.5,34.23,33.2,34.02,262151,0
2014-07-11,33.93,34.54,33.47,34.51,307559,0
2014-07-14,34.75,35.83,33.887,35.21,365315,0
2014-07-15,35.3,35.9,34.83,35.26,239490,0
2014-07-16,35.35,36.76,35.35,36.62,350481,0
2014-07-17,36.52,37.62,36.52,37.32,414098,0
2014-07-18,37.21,37.925,37.21,37.66,294857,0
2014-07-21,37.62,37.75,36.86,37.37,281136,0
2014-07-22,37.57,37.74,37.02,37.07,227269,0
2014-07-23,37.2,37.22,35.936,36.48,368726,0
2014-07-24,36.39,36.635,35.36,35.6,440804,0
2014-07-25,35.41,35.54,34.66,34.78,251520,0
2014-07-28,34.96,36.02,34.61,35.44,345424,0
2014-07-29,35.4,36.57,35.15,35.37,336075,0
2014-07-30,35.58,36.44,35.3,36.13,337202,0
2014-07-31,35.86,36.238,34.67,35.19,317631,0
2014-08-01,35.23,35.39,33.88,34.24,384172,0
2014-08-04,34.35,34.66,33.83,34.47,199230,0
2014-08-05,34.3,35.625,33.01,33.46,536537,0
2014-08-06,33.23,34.74,33.21,34.25,346367,0
2014-08-07,34.3,34.94,32.76,33.66,333599,0
2014-08-08,33.58,34.52,33.3,34.43,170517,0
2014-08-11,34.42,35.825,33.96,35.64,271808,0
2014-08-12,35.55,35.95,34.15,35.05,257530,0
2014-08-13,35.04,35.04,34.06,34.65,131815,0
2014-08-14,33.66,35.24,33.59,34.93,241714,0
2014-08-15,34.73,35.69,33.96,34.93,266912,0
2014-08-18,35.18,36.17,35.18,35.61,412408,0
2014-08-19,35.78,36.23,35.42,35.5,178575,0
2014-08-20,35.29,35.9,34.84,35.35,196247,0
2014-08-21,35.24,35.45,33.95,34.81,305242,0
2014-08-22,34.66,34.81,34.24,34.48,102454,0
2014-08-25,34.59,35.72,34.205,34.72,331839,0
2014-08-26,34.63,34.95,34.2,34.72,161179,0
2014-08-27,34.89,35.12,33.42,34.82,530450,0
2014-08-28,34.56,34.8,34.03,34.22,227546,0
2014-08-29,34.23,34.7,34.04,34.48,118606,0
2014-09-02,34.49,35,33.92,34.37,359479,0
2014-09-03,34.57,34.68,32.56,33.12,599448,0
2014-09-04,33.16,33.73,32.69,33.46,276860,0
2014-09-05,33.29,33.67,32.03,33.18,379796,0
2014-09-08,33.22,34.49,32.84,34.25,607062,0
2014-09-09,34.15,34.24,33.29,33.34,680494,0
2014-09-10,36.24,40.56,36.07,40.2,2980083,0
2014-09-11,39.71,44.62,39.71,44.02,2634737,0
2014-09-12,44,45.74,43.385,44.77,1145582,0
2014-09-15,44.77,45.31,44.25,44.87,653045,0
2014-09-16,44.58,45.86,44.58,45.71,581930,0
2014-09-17,45.53,47.822,45.53,47.7,932488,0
2014-09-18,47.75,47.87,46.53,47.56,368852,0
2014-09-19,47.7,47.78,45.8,46.14,938257,0
2014-09-22,45.97,46.21,44.15,44.26,514339,0
2014-09-23,44.02,44.92,42.66,42.73,420140,0
2014-09-24,42.64,43.67,42.3,42.98,500926,0
2014-09-25,42.78,43.01,41.56,42.83,333001,0
2014-09-26,42.84,43.07,41.18,41.84,411283,0
2014-09-29,41.26,42.41,41.23,41.93,125125,0
2014-09-30,41.92,43.17,41.02,41.12,288826,0
2014-10-01,41.13,42.21,40,41.01,524052,0
2014-10-02,40.9,43.28,40.62,42.86,482934,0
2014-10-03,43.26,45.251,43.22,44.87,739444,0
2014-10-06,46,46.65,45.161,46.3,493802,0
2014-10-07,45.78,45.96,45.25,45.32,351149,0
2014-10-08,45.26,45.77,42.375,43.55,543564,0
2014-10-09,43.34,43.64,41.15,41.22,520531,0
2014-10-10,41,41.77,39.17,39.89,451913,0
2014-10-13,39.69,40.74,38.2,38.66,558239,0
2014-10-14,38.38,40.83,38.38,40.54,303189,0
2014-10-15,39.9,42.975,38.52,41.86,487469,0
2014-10-16,41.22,42.89,39.77,42.66,416582,0
2014-10-17,43.2,43.98,42.25,42.97,290379,0
2014-10-20,42.75,44.9,42.75,44.57,415149,0
2014-10-21,44.67,46.34,44.044,46.29,278209,0
2014-10-22,46.27,46.27,44.87,45.03,261590,0
2014-10-23,45.51,47.5,44.87,46.49,384633,0
2014-10-24,46.34,46.77,44.8,45.33,331220,0
2014-10-27,45.17,47.38,44.8,46.76,363105,0
2014-10-28,46.9,48.25,46.62,48.04,500199,0
2014-10-29,48.04,48.18,47.55,47.99,322976,0
2014-10-30,47.67,48.16,46.81,47.66,177425,0
2014-10-31,47.97,48.25,47.04,47.47,324912,0
2014-11-03,47.41,50.25,46.053,46.47,583212,0
2014-11-04,46.26,46.34,45.05,45.09,252366,0
2014-11-05,45.34,45.84,42.13,42.63,547684,0
2014-11-06,42.54,44.02,42.125,43.79,1239576,0
2014-11-07,43.86,46.59,43.59,45.33,598615,0
2014-11-10,45.25,45.92,44.78,45.32,426676,0
2014-11-11,45.4,45.77,43.96,44.43,324647,0
2014-11-12,44.3,47.09,43.39,46.22,422956,0
2014-11-13,46.21,48.98,46.06,47.35,552759,0
2014-11-14,47.61,48,46.39,47.64,387596,0
2014-11-17,47.38,47.99,46,46.23,404106,0
2014-11-18,46.3,48,45.53,46.11,323259,0
2014-11-19,46.19,46.32,44.38,46.15,391581,0
2014-11-20,45.77,48.38,45.15,48.13,311499,0
2014-11-21,48.94,49.14,47.02,47.21,343726,0
2014-11-24,47.107,48.31,46.94,47.59,275860,0
2014-11-25,47.99,48.98,47.2,48.24,246118,0
2014-11-26,48.4,48.76,47.16,47.3,214311,0
2014-11-28,48.48,48.48,47.5,47.58,196528,0
2014-12-01,47.29,47.5,44.77,44.94,628513,0
2014-12-02,46.24,46.96,45.506,46.92,404840,0
2014-12-03,47.07,48.41,46.6,48.22,554916,0
2014-12-04,47.94,49.95,47.7,49.38,527597,0
2014-12-05,49.49,50.5,47.99,49.45,627477,0
2014-12-08,49.5,51,49.178,49.66,497696,0
2014-12-09,49.17,50.78,47.6,50.66,898911,0
2014-12-10,45.18,47.99,42.91,46.95,2984176,0
2014-12-11,47.06,48.48,45.91,46.83,1315682,0
2014-12-12,46.29,48.03,45.58,47.6,474041,0
2014-12-15,47.99,48.94,47.45,48.38,431807,0
2014-12-16,48.11,50.98,48.02,48.87,780014,0
2014-12-17,48.9,52.74,48.9,52.56,456107,0
2014-12-18,52.75,53.9,52.58,53.73,375386,0
2014-12-19,53.64,53.96,52.31,53.25,411494,0
2014-12-22,53.43,54.25,52.6,54.14,196519,0
2014-12-23,54.24,54.74,53.5,54.58,172648,0
2014-12-24,54.72,55.25,54.14,54.28,144948,0
2014-12-26,54.7,56.25,54.24,55.06,260437,0
2014-12-29,54.97,55.82,53.616,55.19,149208,0
2014-12-30,55,55.82,54.51,55.21,197999,0
2014-12-31,54.78,55.29,53.69,53.96,254771,0
2015-01-02,54.34,55.065,53.36,54.91,229108,0
2015-01-05,54.37,55.15,53.2,53.43,253928,0
2015-01-06,53.44,53.92,51.14,52.67,320909,0
2015-01-07,53.37,53.99,52.32,53.81,182366,0
2015-01-08,54.5,55.77,54.15,55.36,257361,0
2015-01-09,55.23,55.5,54.46,54.62,171008,0
2015-01-12,54.75,55.12,52.43,53.05,280067,0
2015-01-13,53.46,54.52,52.28,52.97,232781,0
2015-01-14,52.11,53.348,51.6,53.14,227932,0
2015-01-15,53.25,53.5,50,50.19,305243,0
2015-01-16,50.13,51.34,49.81,51.28,314241,0
2015-01-20,51.14,51.76,49.59,50.13,345303,0
2015-01-21,49.94,50.86,49.71,50.71,237168,0
2015-01-22,39.295,43.13,37.58,41.97,4712795,0
2015-01-23,42.15,42.26,38.62,38.71,1222047,0
2015-01-26,38.59,38.68,37.41,38.01,621461,0
2015-01-27,37.43,37.75,36.66,36.77,435338,0
2015-01-28,36.837,37.36,35.77,36.77,468722,0
2015-01-29,36.71,37.575,36.16,36.89,414105,0
2015-01-30,36.6,36.9,34.58,34.69,417788,0
2015-02-02,34.81,35.111,33.16,34.93,263628,0
2015-02-03,35.03,35.82,34.55,35.59,240741,0
2015-02-04,35.18,37.47,35.05,37.45,503095,0
2015-02-05,37.66,37.84,37.07,37.29,244849,0
2015-02-06,37.35,37.35,34.8,34.87,373837,0
2015-02-09,34.69,35.13,33.87,34.43,227985,0
2015-02-10,34.78,34.835,34.23,34.61,158833,0
2015-02-11,34.51,34.99,34.38,34.48,274321,0
2015-02-12,34.67,35.938,34.4,35.65,312779,0
2015-02-13,35.57,36.35,35.44,35.84,242637,0
2015-02-17,35.83,36.12,35.48,35.83,195885,0
2015-02-18,35.65,36.41,35,35.38,138335,0
2015-02-19,35.39,35.76,35.27,35.39,106152,0
2015-02-20,35.49,35.87,34.84,35.32,164900,0
2015-02-23,35.34,35.79,34.41,35.17,235784,0
2015-02-24,35.34,36.97,35.34,36.14,202148,0
2015-02-25,36.24,37.305,35.99,37.28,286139,0
2015-02-26,37.12,37.48,36.5,36.58,163829,0
2015-02-27,36.49,37.07,36.49,36.67,196242,0
2015-03-02,36.48,37.63,36.35,37.21,225900,0
2015-03-03,37.23,37.42,36.58,36.77,180200,0
2015-03-04,36.55,37.81,36.39,37.23,151500,0
2015-03-05,37.32,37.56,36.74,36.95,127400,0
2015-03-06,36.7,37.19,36.45,36.66,267900,0
2015-03-09,36.78,36.79,36.01,36.16,230500,0
2015-03-10,36,36.83,35.69,36.66,171700,0
2015-03-11,36.65,36.9,35.33,36.11,185200,0
2015-03-12,36.42,37.07,36.42,36.79,132400,0
2015-03-13,36.66,36.9,36.24,36.79,115700,0
2015-03-16,36.88,36.89,35.3,35.68,155200,0
2015-03-17,35.47,35.9,35.03,35.77,193600,0
2015-03-18,35.26,35.95,35.01,35.93,116800,0
2015-03-19,35.61,36.01,35.3,35.44,183400,0
2015-03-20,35.55,35.91,34.66,35.3,508600,0
2015-03-23,35.35,35.97,35.06,35.69,210100,0
2015-03-24,35.72,35.95,35.4,35.69,211600,0
2015-03-25,34.88,35.25,34.29,34.74,435900,0
2015-03-26,34.75,35.92,34.59,35.48,351800,0
2015-03-27,35.39,35.53,35.01,35.45,101500,0
2015-03-30,35.65,36.44,35.02,36.04,208800,0
2015-03-31,35.69,36.12,35.69,35.88,154300,0
2015-04-01,35.98,36.08,35.12,35.22,263100,0
2015-04-02,35.29,36.47,34.36,34.78,242700,0
2015-04-06,34.65,35.6,34.5,35.29,252000,0
2015-04-07,35.28,35.86,34.26,34.3,265329,0
2015-04-08,34.31,35.55,34.26,34.4,206100,0
2015-04-09,34.54,34.914,33.17,33.66,270543,0
2015-04-10,33.81,33.98,33.45,33.7,153000,0
2015-04-13,33.93,34.18,33.08,33.12,183500,0
2015-04-14,33.01,33.17,32.42,32.55,130800,0
2015-04-15,32.81,32.95,31.92,31.95,249321,0
2015-04-16,31.91,32.48,31.9,31.93,131617,0
2015-04-17,31.73,31.94,31.02,31.07,187500,0
2015-04-20,31.14,31.518,30.57,31.19,226334,0
2015-04-21,31.34,31.94,29.96,30.09,381375,0
2015-04-22,30.11,30.48,29.65,29.96,270421,0
2015-04-23,29.77,30.31,29.75,29.95,288100,0
2015-04-24,30,30.65,29.56,29.87,186800,0
2015-04-27,30.06,30.31,28.79,28.85,380000,0
2015-04-28,28.87,30,28.82,29.26,485200,0
2015-04-29,29,30.11,28.92,29.13,504200,0
2015-04-30,29.1,29.49,29.06,29.38,275400,0
2015-05-01,29.41,29.91,29.39,29.83,304200,0
2015-05-04,29.88,30.25,29.4,29.79,274800,0
2015-05-05,29.62,30.35,29.15,29.4,577400,0
2015-05-06,29.5,29.545,28.58,28.63,478059,0
2015-05-07,28.68,30.12,28.5,29.62,752176,0
2015-05-08,29.95,30.44,29.03,30.38,372400,0
2015-05-11,30.56,31.1,30.02,30.5,184600,0
2015-05-12,30.54,30.64,29.42,29.84,221294,0
2015-05-13,29.8,30.27,29.47,30.09,170700,0
2015-05-14,30.19,30.4,29.49,29.72,289000,0
2015-05-15,29.8,30.07,29.34,29.93,210668,0
2015-05-18,29.97,29.97,29.26,29.36,301066,0
2015-05-19,29.36,29.82,29.17,29.54,198200,0
2015-05-20,29.67,29.67,29.22,29.39,257000,0
2015-05-21,29.38,29.94,29.22,29.42,371400,0
2015-05-22,29.48,29.68,29.2,29.42,215300,0
2015-05-26,29.34,29.95,29.18,29.85,141705,0
2015-05-27,29.76,30.55,29.25,29.54,265300,0
2015-05-28,29.55,29.77,29.01,29.5,301689,0
2015-05-29,29.81,29.88,29.27,29.41,243200,0
2015-06-01,29.59,29.79,28.68,28.73,340500,0
2015-06-02,28.56,29.135,28.2,28.55,231950,0
2015-06-03,28.5,29.25,28.35,28.7,598700,0
2015-06-04,27.5,28.11,26.01,27.39,1664200,0
2015-06-05,27.4,27.5,24.12,24.96,2321700,0
2015-06-08,24.96,25.2,23.5,23.62,1039900,0
2015-06-09,23.66,23.83,22.79,23.06,808744,0
2015-06-10,22.91,23.78,22.76,23.34,604154,0
2015-06-11,23.65,23.97,23.07,23.49,493140,0
2015-06-12,23.67,23.72,23.22,23.46,394200,0
2015-06-15,23.24,23.63,22.82,23.54,825100,0
2015-06-16,23.33,23.58,23.04,23.53,642500,0
2015-06-17,23.52,24.35,23.37,24.18,866500,0
2015-06-18,24.29,24.44,23.83,24.04,371500,0
2015-06-19,24.19,24.33,23.68,23.9,830100,0
2015-06-22,24,24.26,23.61,24.04,207300,0
2015-06-23,24.5,25.715,24.5,25.41,1164678,0
2015-06-24,25.4,25.44,24.57,24.92,318200,0
2015-06-25,24.97,25.04,24.33,24.76,266000,0
2015-06-26,24.77,25.05,24.39,24.9,529300,0
2015-06-29,24.62,24.62,24,24.12,394800,0
2015-06-30,24.25,24.92,23.92,24.83,914287,0
2015-07-01,24.95,24.95,23.42,24.13,462800,0
2015-07-02,24.09,24.24,23.66,23.87,370900,0
2015-07-06,23.78,24.48,23.61,24.46,476900,0
2015-07-07,24.5,25.36,24.09,25.1,1456100,0
2015-07-08,24.87,25.88,24.74,25.29,864500,0
2015-07-09,25.63,25.63,24.95,25.39,455100,0
2015-07-10,25.54,26.19,25.36,26.09,542700,0
2015-07-13,26.22,26.29,25.57,25.81,786700,0
2015-07-14,25.9,25.9,25.26,25.34,291761,0
2015-07-15,25.3,25.42,24.97,25.06,159840,0
2015-07-16,25.09,25.76,24.92,25.68,897300,0
2015-07-17,25.76,25.91,25.12,25.26,347800,0
2015-07-20,25.14,25.23,24.64,25.02,426600,0
2015-07-21,24.92,25.48,24.68,25.29,440400,0
2015-07-22,25.27,25.47,25.1,25.23,333300,0
2015-07-23,25.22,25.42,25.13,25.15,620800,0
2015-07-24,25.04,25.31,24.12,24.19,417200,0
2015-07-27,24.05,24.29,23.33,23.7,410900,0
2015-07-28,23.72,24.01,23.34,23.4,315600,0
2015-07-29,23.3,23.93,23.11,23.5,334600,0
2015-07-30,23.46,23.71,22.97,23.62,335600,0
2015-07-31,23.65,24.04,23.19,23.58,383800,0
2015-08-03,23.53,23.66,22.37,22.68,646233,0
2015-08-04,22.71,23.09,22.54,22.91,195400,0
2015-08-05,23.04,24.38,23.04,23.85,463700,0
2015-08-06,23.91,24.22,23.33,23.48,226819,0
2015-08-07,23.4,23.51,22.9,23.05,197600,0
2015-08-10,23.18,23.54,22.97,23.3,197000,0
2015-08-11,23.1,23.45,22.6,23.43,246317,0
2015-08-12,23.27,23.55,22.76,23.49,202400,0
2015-08-13,23.5,23.54,22.66,23.02,587000,0
2015-08-14,22.94,23.27,22.71,23.03,179900,0
2015-08-17,22.97,23.5,22.84,23.45,128000,0
2015-08-18,23.36,23.38,22.86,23.15,112200,0
2015-08-19,23.05,23.47,22.5,23.22,247700,0
2015-08-20,23.09,23.23,22.52,22.64,478400,0
2015-08-21,22.29,22.91,21.78,22.15,256200,0
2015-08-24,20.97,22.73,20.71,21.26,488890,0
2015-08-25,21.64,22.05,21.28,21.44,292900,0
2015-08-26,21.68,22.33,21.33,22.25,222500,0
2015-08-27,22.51,23.97,22.19,23.89,424100,0
2015-08-28,23.78,24.42,23.63,24.41,247900,0
2015-08-31,24.45,25.52,24.22,25.44,634800,0
2015-09-01,25.09,25.7,24.54,25.57,825000,0
2015-09-02,25.86,26.56,25.7,26.12,809300,0
2015-09-03,26.7,27.5,25.45,27.45,2259100,0
2015-09-04,27.21,28.56,27.02,28.31,1024700,0
2015-09-08,28.74,28.9,28.4,28.71,575800,0
2015-09-09,28.94,29,28.7,28.92,688400,0
2015-09-10,28.9,29,27.9,28.01,1447244,0
2015-09-11,27.73,28.93,27.73,28.77,716000,0
2015-09-14,28.87,28.94,27.47,27.56,904800,0
2015-09-15,27.49,28.11,27.39,27.66,268718,0
2015-09-16,27.74,27.94,26.86,26.89,285700,0
2015-09-17,26.82,27.41,26.67,26.99,196400,0
2015-09-18,26.83,27.09,26.36,27.09,979700,0
2015-09-21,27.14,27.2,26.41,26.72,356300,0
2015-09-22,26.48,26.99,26.37,26.91,407900,0
2015-09-23,27.18,27.65,26.75,27,579100,0
2015-09-24,26.68,27.06,26.21,26.8,851911,0
2015-09-25,26.93,27.37,26.79,26.98,290100,0
2015-09-28,26.99,27.355,26.79,26.99,326457,0
2015-09-29,26.98,27.34,26.74,26.97,324600,0
2015-09-30,27.22,27.22,26.85,27.01,393400,0
2015-10-01,26.83,27.7,26.82,26.9,388000,0
2015-10-02,26.62,27.11,26.36,27.03,346900,0
2015-10-05,27.06,27.61,26.51,27.25,453225,0
2015-10-06,27.2,27.29,26.7,27.28,366300,0
2015-10-07,27.14,28,27.14,27.73,351600,0
2015-10-08,27.63,28.08,27.58,28,210400,0
2015-10-09,27.89,28,26.78,27.04,137500,0
2015-10-12,27,27.19,26.27,26.54,315445,0
2015-10-13,26.32,27.99,25.48,25.78,381400,0
2015-10-14,25.94,26.12,25.51,25.71,196600,0
2015-10-15,25.71,26.39,25.54,26.16,171300,0
2015-10-16,26.27,26.27,25.68,25.76,141800,0
2015-10-19,25.73,25.84,25.34,25.49,284500,0
2015-10-20,25.5,25.93,25.15,25.52,148595,0
2015-10-21,25.6,25.72,25.09,25.16,77700,0
2015-10-22,25.33,25.6,24.89,24.97,113100,0
2015-10-23,25.25,25.47,23.68,24.22,242700,0
2015-10-26,24.25,24.84,24.14,24.69,173300,0
2015-10-27,24.64,24.64,23.97,24.41,233000,0
2015-10-28,24.42,25.36,24.23,24.98,283700,0
2015-10-29,24.82,25.26,24.32,24.67,138000,0
2015-10-30,24.63,24.91,24.26,24.68,113000,0
2015-11-02,24.66,24.85,24.01,24.19,389824,0
2015-11-03,23.79,25.61,23.79,24.81,196200,0
2015-11-04,24.89,25.19,24.135,24.59,139276,0
2015-11-05,24.64,24.64,23.97,24.15,92100,0
2015-11-06,24.04,24.24,23.51,24.06,173100,0
2015-11-09,23.87,23.93,22.81,23.28,162491,0
2015-11-10,23.24,23.72,23.19,23.6,276000,0
2015-11-11,23.63,24.12,22.81,23.53,383900,0
2015-11-12,23.29,23.62,23.29,23.49,177000,0
2015-11-13,23.27,23.27,21.91,22.05,466000,0
2015-11-16,21.96,22.87,21.87,22.36,187000,0
2015-11-17,22.51,22.78,21.99,22.29,262500,0
2015-11-18,22.84,22.88,22.02,22.48,243000,0
2015-11-19,22.44,24.07,22.44,22.84,305700,0
2015-11-20,23.09,23.79,22.43,22.54,203500,0
2015-11-23,22.5,24.27,22.5,23.45,351400,0
2015-11-24,23.37,24.68,23.02,24.19,736200,0
2015-11-25,24.37,25.35,24.3,25.2,327600,0
2015-11-27,25.41,26.49,25.26,25.62,217300,0
2015-11-30,25.81,26.13,23.96,24.04,289600,0
2015-12-01,24.22,24.5,23.241,23.44,163043,0
2015-12-02,23.99,24.1,22.47,23.39,307746,0
2015-12-03,21.35,23.72,20.91,21.45,560413,0
2015-12-04,21.37,21.61,20.78,21.14,475300,0
2015-12-07,21.03,21.63,20.97,21.38,473000,0
2015-12-08,21.07,22.315,21.07,22.25,371396,0
2015-12-09,22.48,23.18,22.25,23.06,359400,0
2015-12-10,23.52,23.72,22.82,23.04,208900,0
2015-12-11,22.82,23.11,22.82,23,229600,0
2015-12-14,23.34,23.58,23.01,23.03,248820,0
2015-12-15,23.15,23.92,23,23.2,178300,0
2015-12-16,23.6,23.9,23.15,23.85,153400,0
2015-12-17,23.94,24.08,22.79,23.06,213400,0
2015-12-18,23.53,24,23.21,23.96,406000,0
2015-12-21,23.94,23.94,21.68,22.33,392300,0
2015-12-22,22.29,23.57,22.2,23.36,435014,0
2015-12-23,23.51,24.2,22.9,24.08,378500,0
2015-12-24,24.27,24.47,22.92,24.24,189919,0
2015-12-28,24.01,24.33,23.1,23.19,129645,0
2015-12-29,23.31,23.656,23.08,23.25,111706,0
2015-12-30,23.29,23.97,22.9,23.51,132679,0
2015-12-31,23.5,23.5,22.98,23.44,271348,0
2016-01-04,22.98,23.97,22.2,23.34,196525,0
2016-01-05,23.58,23.58,22.95,23.26,194413,0
2016-01-06,22.84,24.39,22.55,23.15,221806,0
2016-01-07,23,24.94,22.95,24.16,133503,0
2016-01-08,24.13,24.5,23.36,23.43,157788,0
2016-01-11,23.47,23.6599,22.57,23,176765,0
2016-01-12,23.26,24.47,22.95,24.27,190019,0
2016-01-13,24.35,24.53,23.68,24.24,264567,0
2016-01-14,24.41,24.72,23.38,23.49,186258,0
2016-01-15,23.11,23.26,21.51,21.89,274879,0
2016-01-19,22.03,22.03,20.36,20.95,468200,0
2016-01-20,20.64,21.28,20.38,20.97,319756,0
2016-01-21,21.15,21.89,20.82,21.59,80065,0
2016-01-22,21.82,22.79,21.41,22.58,136303,0
2016-01-25,22.41,22.85,21.57,21.77,214792,0
2016-01-26,21.9,22.16,21.54,22.04,115147,0
2016-01-27,21.89,22.24,21.57,21.94,200436,0
2016-01-28,20.06,22.04,19.84,21.44,607955,0
2016-01-29,21.59,22.58,21.43,21.78,207504,0
2016-02-01,21.53,21.77,21.34,21.62,63231,0
2016-02-02,21.53,21.84,20.9,21.02,181051,0
2016-02-03,21.16,22,20.13,21.85,157400,0
2016-02-04,21.74,22.74,21.59,22.05,78710,0
2016-02-05,22.02,22.02,20.67,20.82,227563,0
2016-02-08,20.68,21.83,19.895,21.02,139316,0
2016-02-09,20.71,21.48,20.71,21.41,147732,0
2016-02-10,21.34,21.69,20.83,21.61,91601,0
2016-02-11,21.37,22.16,20.69,21.81,37293,0
2016-02-12,21.7,22.205,21.61,22.04,84876,0
2016-02-16,22.11,22.86,21.61,22.45,128828,0
2016-02-17,22.47,23.49,21.4955,23.34,267792,0
2016-02-18,23.45,23.49,22.44,22.69,86899,0
2016-02-19,22.62,22.9,22.16,22.29,82198,0
2016-02-22,22.45,23.805,22.19,22.73,125555,0
2016-02-23,22.67,23.24,22.43,22.66,124844,0
2016-02-24,22.46,23.05,22.2172,22.7,87405,0
2016-02-25,22.7,22.88,22.27,22.85,116201,0
2016-02-26,23.06,23.5,22.57,23.41,195324,0
2016-02-29,23.41,24.77,23.1,24.06,181739,0
2016-03-01,24.27,24.475,23.24,23.47,120185,0
2016-03-02,23.37,24.11,23.1,23.88,123046,0
2016-03-03,23.93,25.56,23.93,25.46,168838,0
2016-03-04,25.58,26.25,25.46,26,139176,0
2016-03-07,25.93,26.15,25.51,25.96,96648,0
2016-03-08,25.91,26.37,25.61,25.98,100601,0
2016-03-09,26.08,26.08,24.56,24.75,124933,0
2016-03-10,24.75,25.61,23.61,24.09,121912,0
2016-03-11,24.22,25.13,23.87,24.93,151884,0
2016-03-14,24.8,25.23,24.33,24.5,108705,0
2016-03-15,24.44,24.63,23.615,23.95,174353,0
2016-03-16,23.91,24.64,23.6,24.23,180921,0
2016-03-17,24.72,25.71,23.66,25.15,317202,0
2016-03-18,26.01,26.23,25.61,26.23,480957,0
2016-03-21,26,27.19,25.88,26.61,179778,0
2016-03-22,26.4,27.04,26.085,26.73,140341,0
2016-03-23,26.58,26.8099,25.54,25.82,305686,0
2016-03-24,25.59,26.45,25.59,26.3,117400,0
2016-03-28,26.49,27.6,26.3,26.8,153631,0
2016-03-29,26.8,26.88,25.42,25.6,125875,0
2016-03-30,25.81,26.74,25.47,25.77,104153,0
2016-03-31,25.83,26.54,25.42,25.51,124313,0
2016-04-01,25.36,25.92,24.53,24.93,181405,0
2016-04-04,24.87,25.33,24.565,25.05,138042,0
2016-04-05,24.83,25.2,23.82,24.27,121503,0
2016-04-06,24.33,24.69,24.1203,24.45,68121,0
2016-04-07,24.38,24.88,23.05,23.11,76329,0
2016-04-08,23.27,23.3499,22.73,23.06,96031,0
2016-04-11,23.15,23.59,22.72,22.8,90076,0
2016-04-12,22.9,24.03,22.89,23.42,99989,0
2016-04-13,23.42,24.31,23.42,24.06,77892,0
2016-04-14,24.18,24.29,24,24.05,65739,0
2016-04-15,23.94,24.75,23.94,24.71,119991,0
2016-04-18,24.52,25.56,24.52,25.38,64445,0
2016-04-19,25.34,25.79,25.11,25.56,67763,0
2016-04-20,25.46,26.24,25.17,26.23,73145,0
2016-04-21,26.21,26.59,26.04,26.5,91249,0
2016-04-22,26.44,27.3,26.115,27.01,147338,0
2016-04-25,26.89,26.89,25.26,25.89,122589,0
2016-04-26,25.91,26.69,25.62,25.99,147656,0
2016-04-27,26.05,26.25,25.6,25.65,87187,0
2016-04-28,25.6,26.115,25.08,25.14,71817,0
2016-04-29,25.14,25.34,24.31,24.33,47932,0
2016-05-02,24.45,25.415,23.61,24.52,115255,0
2016-05-03,24.35,25.23,23.49,23.5,70957,0
2016-05-04,23.36,23.9,23.25,23.29,65944,0
2016-05-05,23.39,23.39,21.88,21.94,433166,0
2016-05-06,21.86,22.31,21.52,22.16,259479,0
2016-05-09,22.09,22.85,21.56,22.45,100147,0
2016-05-10,22.5,22.65,21.6111,21.78,92246,0
2016-05-11,21.53,21.62,20.595,20.9,258355,0
2016-05-12,21,21,20.05,20.28,169251,0
2016-05-13,20.27,20.92,19.735,19.87,183272,0
2016-05-16,19.95,21.155,19.18,19.42,229014,0
2016-05-17,19.41,19.79,18.94,19.07,192925,0
2016-05-18,18.95,19.19,18.03,18.25,196941,0
2016-05-19,18.43,18.47,17.48,17.6,378896,0
2016-05-20,17.83,18.37,17.59,18.11,511500,0
2016-05-23,17.9,18.14,17,17.02,240090,0
2016-05-24,17.21,17.275,16.81,16.97,146731,0
2016-05-25,16.9,17.605,16.6801,17.48,202445,0
2016-05-26,17.65,18.15,17.49,17.97,206377,0
2016-05-27,17.83,18.12,17.05,17.43,271053,0
2016-05-31,17.5,17.6,16.5,16.77,629727,0
2016-06-01,15.62,17.223,15.49,15.81,1280098,0
2016-06-02,15.71,16.72,15.71,16.57,690412,0
2016-06-03,16.48,17.17,16.24,16.4,697260,0
2016-06-06,16.31,16.61,16.2879,16.4,279553,0
2016-06-07,16.46,16.67,15.75,16.1,333154,0
2016-06-08,16.1,16.42,16.1,16.19,236628,0
2016-06-09,16.17,16.17,15.9,15.96,411628,0
2016-06-10,15.8,15.82,15.52,15.71,287325,0
2016-06-13,15.64,15.74,15.55,15.71,270831,0
2016-06-14,15.82,15.96,15.67,15.9,236977,0
2016-06-15,15.89,16.6,15.72,16.47,199553,0
2016-06-16,16.54,16.778,15.8,15.9,211880,0
2016-06-17,15.95,16.625,15.94,16.39,502851,0
2016-06-20,16.79,17.3995,16.7,16.79,182142,0
2016-06-21,16.98,17.34,16.43,16.58,120077,0
2016-06-22,16.65,17.24,16.59,16.78,85794,0
2016-06-23,16.91,17.26,16.57,16.82,117370,0
2016-06-24,16.25,16.2799,15.81,15.9,189733,0
2016-06-27,15.78,15.8,15.44,15.64,225725,0
2016-06-28,15.72,16.19,15.64,15.72,125317,0
2016-06-29,15.83,17.23,15.77,16.61,249429,0
2016-06-30,16.58,17.09,16.33,16.42,151761,0
2016-07-01,16.49,17.28,16.48,16.76,105123,0
2016-07-05,16.84,16.905,16.21,16.33,242205,0
2016-07-06,16.29,16.29,15.95,16.1,118756,0
2016-07-07,16.05,16.45,16.02,16.17,64875,0
2016-07-08,16.31,16.85,16.31,16.7,90954,0
2016-07-11,16.73,16.86,16.67,16.68,73703,0
2016-07-12,16.82,17.441,16.77,17.22,127163,0
2016-07-13,17.25,17.3943,16.86,17,59877,0
2016-07-14,17.13,17.37,16.1,16.16,135987,0
2016-07-15,16.29,16.29,15.39,15.4,163740,0
2016-07-18,15.39,15.7,15.16,15.41,228435,0
2016-07-19,15.33,15.4,14.79,14.8,114172,0
2016-07-20,14.83,15.09,14.59,14.8,79550,0
2016-07-21,14.81,14.94,14.49,14.75,122003,0
2016-07-22,14.75,14.9,14.62,14.7,76092,0
2016-07-25,14.84,15.41,14.77,15.05,132405,0
2016-07-26,15.04,15.39,14.62,14.65,133682,0
2016-07-27,14.73,14.95,14.31,14.44,275971,0
2016-07-28,14.4,14.71,14.25,14.37,154530,0
2016-07-29,14.33,14.87,14.03,14.21,170075,0
2016-08-01,14.43,14.6,14.175,14.41,153440,0
2016-08-02,14.43,14.7179,14.36,14.53,156990,0
2016-08-03,14.51,14.835,14.44,14.68,119267,0
2016-08-04,14.6,14.74,14.465,14.5,95144,0
2016-08-05,14.62,14.92,14.3,14.81,53549,0
2016-08-08,14.86,15.53,14.86,15.34,103716,0
2016-08-09,15.4,15.59,14.66,15.05,145263,0
2016-08-10,15.01,15.56,14.87,15.05,63406,0
2016-08-11,15.21,15.73,15.21,15.53,60265,0
2016-08-12,15.52,16.14,15.445,15.76,87391,0
2016-08-15,15.85,16.77,15.85,16.43,124140,0
2016-08-16,16.32,17.1,16.1,17.02,153576,0
2016-08-17,16.85,17.001,16.7125,16.86,108208,0
2016-08-18,16.91,17.2,16.6,17.02,80769,0
2016-08-19,17.02,17.5,16.8899,17.08,66980,0
2016-08-22,17.08,18.31,16.8,18.21,231924,0
2016-08-23,18.24,18.99,17.98,18.8,170073,0
2016-08-24,18.87,19.25,18.81,19.01,148250,0
2016-08-25,19,19.08,18.7642,18.85,128098,0
2016-08-26,18.85,18.87,18.11,18.26,64184,0
2016-08-29,18.22,18.31,18.02,18.17,103013,0
2016-08-30,18.08,18.35,17.885,18.29,121330,0
2016-08-31,18.22,18.25,17.33,17.6,268317,0
2016-09-01,16.84,19.67,15.82,18.71,587312,0
2016-09-02,18.7,19.11,18.06,18.38,109436,0
2016-09-06,18.46,18.54,17.3,17.52,84237,0
2016-09-07,17.46,18.89,17.44,18.25,191639,0
2016-09-08,18.21,18.21,17.8524,18.02,98141,0
2016-09-09,17.85,18.12,17.51,18.09,158042,0
2016-09-12,17.99,18.42,17.7801,18.41,118395,0
2016-09-13,18.15,18.4,17.99,18.04,147593,0
2016-09-14,17.98,18.16,17.96,18.09,103629,0
2016-09-15,18.14,18.24,17.95,18.24,65773,0
2016-09-16,18.33,19.36,18.123,19.36,351000,0
2016-09-19,19.2,19.36,18.297,18.53,85217,0
2016-09-20,18.53,18.96,17.9801,17.99,100993,0
2016-09-21,18.07,18.5167,18,18.01,74382,0
2016-09-22,18.25,18.62,18.25,18.41,158079,0
2016-09-23,18.33,18.545,17.99,18,100673,0
2016-09-26,17.03,17.16,15.22,15.46,982497,0
2016-09-27,15.52,15.75,14.88,15.04,413045,0
2016-09-28,15.15,15.2,14.51,14.67,222298,0
2016-09-29,14.85,15.42,14.82,14.89,161494,0
2016-09-30,14.98,14.98,14.27,14.5,166165,0
2016-10-03,14.5,15.22,14.4,15.21,170393,0
2016-10-04,15.34,15.67,15.09,15.09,121111,0
2016-10-05,15.23,15.29,15.05,15.11,83679,0
2016-10-06,15.18,15.18,14.82,15,205165,0
2016-10-07,15.1,15.1,14.9,14.97,233422,0
2016-10-10,15.1,15.4116,14.85,14.91,221635,0
2016-10-11,14.93,14.98,14.85,14.91,198987,0
2016-10-12,14.98,15.19,14.85,14.89,56791,0
2016-10-13,14.87,15.46,14.85,15.36,130264,0
2016-10-14,15.44,15.6,15.21,15.23,83969,0
2016-10-17,15.2,15.35,14.8,14.85,107211,0
2016-10-18,15.05,15.2,14.75,14.8,173269,0
2016-10-19,14.75,15.1,14.55,15.05,126584,0
2016-10-20,15.1,15.45,14.85,15.1,82534,0
2016-10-21,15.05,15.5,14.9,15.45,140696,0
2016-10-24,15.65,16.142,15.55,16.05,134707,0
2016-10-25,16.05,16.1,15.65,15.75,134750,0
2016-10-26,15.8,15.9165,15.3,15.35,77580,0
2016-10-27,15.5,15.5,14.85,15.3,63019,0
2016-10-28,15.15,15.4,15.1,15.4,67673,0
2016-10-31,15.3,16.15,15.3,15.6,178834,0
2016-11-01,15.55,15.85,15.15,15.7,102410,0
2016-11-02,15.75,15.9,15.3,15.75,164760,0
2016-11-03,15.8,16.35,15.55,15.65,220115,0
2016-11-04,15.7,16.1,15.55,15.85,73655,0
2016-11-07,16.1,16.45,15.95,16.15,161945,0
2016-11-08,16.05,16.85,16,16.75,108481,0
2016-11-09,16.6,17.85,16.5,17.55,157149,0
2016-11-10,17.75,17.9,17.1,17.25,142882,0
2016-11-11,17.2,17.45,17.15,17.4,142487,0
2016-11-14,17.5,17.75,17,17.3,112478,0
2016-11-15,17.2,17.2,16.65,16.8,73651,0
2016-11-16,16.75,17.75,16.75,17.65,68824,0
2016-11-17,17.6,17.95,17.4,17.9,36328,0
2016-11-18,17.9,18.85,17.5,18.45,164746,0
2016-11-21,18.55,18.66,17.8,18,64932,0
2016-11-22,18.05,18.6,17.5,18.5,51161,0
2016-11-23,18.5,18.55,18.1,18.1,73561,0
2016-11-25,18.2,18.7,18,18.45,42439,0
2016-11-28,18.5,19.1,18.4,18.65,395240,0
2016-11-29,18.6,18.795,17.6,17.8,157471,0
2016-11-30,17.7,18.7,17.65,17.75,265227,0
2016-12-01,16.8,18.15,16.3,17,241387,0
2016-12-02,17.05,17.05,16,16.1,212258,0
2016-12-05,16.1,16.4,16.032,16.15,128151,0
2016-12-06,16.15,16.15,15.45,15.95,114694,0
2016-12-07,15.85,16.25,15.85,16.15,86661,0
2016-12-08,16.2,16.95,16.2,16.75,112945,0
2016-12-09,16.75,17.25,16.7,17.15,97602,0
2016-12-12,17,17.4,16.8,16.85,84521,0
2016-12-13,16.85,17.3,16.8,16.9,82072,0
2016-12-14,16.85,16.85,16.001,16.6,48721,0
2016-12-15,16.6,16.8,16.35,16.65,51744,0
2016-12-16,16.7,17.15,16.65,17.1,171407,0
2016-12-19,17.05,18.2,17.0445,17.75,201099,0
2016-12-20,17.9,18,17.65,17.85,85008,0
2016-12-21,17.75,17.85,17.55,17.6,52690,0
2016-12-22,17.5,17.6,16.9,17.05,67579,0
2016-12-23,17,17.25,16.4,16.6,99393,0
2016-12-27,16.5,16.85,15.25,15.3,259588,0
2016-12-28,15.3,16,15.15,15.35,139532,0
2016-12-29,15.25,15.8,15.14,15.25,100693,0
2016-12-30,15.2,15.3,14.9,15.15,104582,0
2017-01-03,15.45,16.5,15.45,16.5,89246,0
2017-01-04,16.5,17.65,16.35,17.65,80935,0
2017-01-05,17.5,18.8,16.9,17,396993,0
2017-01-06,17.2,17.7,16.1,16.25,112470,0
2017-01-09,16.1,16.2,15.35,15.6,108910,0
2017-01-10,15.65,16.2,15.4,16,112137,0
2017-01-11,16,16,15.25,15.55,180848,0
2017-01-12,15.3,15.775,15.26,15.3,137329,0
2017-01-13,15.25,15.4095,15.25,15.3,46819,0
2017-01-17,15.2,15.6,15.1,15.15,98778,0
2017-01-18,15.05,15.3,15.05,15.2,53810,0
2017-01-19,15.25,15.75,15.15,15.6,320297,0
2017-01-20,15.65,15.85,15.4,15.75,191899,0
2017-01-23,15.7,15.7,15.3664,15.5,79564,0
2017-01-24,15.5,15.7,15.35,15.5,67306,0
2017-01-25,15.5,15.95,15.15,15.55,268134,0
2017-01-26,15.45,15.825,15.175,15.25,193609,0
2017-01-27,15.25,15.45,15.1864,15.3,147539,0
2017-01-30,15.4,15.9,15.15,15.8,195362,0
2017-01-31,15.75,15.9157,15.25,15.25,175405,0
2017-02-01,15.4,15.55,15.15,15.2,61174,0
2017-02-02,15.15,15.55,15.05,15.45,168205,0
2017-02-03,15.4,15.75,15.2,15.65,85556,0
2017-02-06,15.6,15.9,15.45,15.75,53554,0
2017-02-07,15.75,16.7,15.6,16.5,125475,0
2017-02-08,16.5,17.25,15.95,16.95,100988,0
2017-02-09,16.8,16.8,15.85,16.25,97833,0
2017-02-10,16.35,16.85,16.2487,16.85,51446,0
2017-02-13,16.75,17.65,16.45,17.65,184018,0
2017-02-14,17.45,17.9,17,17.9,179155,0
2017-02-15,18.15,18.475,17.9,18.3,200430,0
2017-02-16,18.6,18.6,17.75,18.4,128372,0
2017-02-17,18.5,19.4,18.1,19.1,132718,0
2017-02-21,19.1,19.75,18.65,19.75,167345,0
2017-02-22,19.6,20.65,19.5303,20.55,162011,0
2017-02-23,19.55,19.95,18.35,19.1,186415,0
2017-02-24,19,19.15,18.4,18.6,99219,0
2017-02-27,18.5,19.2,18.5,18.65,104358,0
2017-02-28,18.6,18.7,18,18.55,131991,0
2017-03-01,18.55,18.75,17.75,18,75236,0
2017-03-02,17.9,18.35,17.85,18.3,71244,0
2017-03-03,18.15,18.35,17.9,17.9,61475,0
2017-03-06,17.9,18.25,17.1758,18.1,46320,0
2017-03-07,18,18.3,17.8,18.15,103081,0
2017-03-08,18.25,18.85,17.801,18.75,100257,0
2017-03-09,18.75,18.95,18.5,18.75,51531,0
2017-03-10,18.9,19.1,18.6,18.95,66369,0
2017-03-13,19.15,19.65,19.05,19.2,79746,0
2017-03-14,19.1,19.2,18.55,18.7,37051,0
2017-03-15,18.6,19.3,18.6,19.2,42384,0
2017-03-16,19.2,19.6,19.175,19.55,27267,0
2017-03-17,19.35,19.95,19.275,19.95,110200,0
2017-03-20,19.9,19.9,19.05,19.2,66679,0
2017-03-21,20,20.55,19.05,19.65,154220,0
2017-03-22,19.5,19.5,18.05,19.1,127560,0
2017-03-23,19.05,19.8,19,19.4,58099,0
2017-03-24,19.3,19.8,19.3,19.4,48285,0
2017-03-27,19.2,19.9,19.2,19.4,51107,0
2017-03-28,19.8,20.6,19.7,20.45,102480,0
2017-03-29,20.35,21.5,20.2,21.2,108758,0
2017-03-30,20.85,21.5,20.85,21.4,70318,0
2017-03-31,21.35,21.6,21.1,21.45,62854,0
2017-04-03,21.6,21.75,21.1,21.2,59864,0
2017-04-04,21.05,21.4,21,21.2,94899,0
2017-04-05,21.25,21.4,20.45,20.55,93493,0
2017-04-06,20.55,21.3,20.55,20.95,53181,0
2017-04-07,20.9,20.9,20.45,20.5,142745,0
2017-04-10,20.4,21.15,20.4,20.9,28505,0
2017-04-11,20.8,21.35,20.8,21.25,49529,0
2017-04-12,21.15,21.35,21.05,21.1,23266,0
2017-04-13,21.2,21.25,20.6,20.7,29703,0
2017-04-17,20.7,21.1,20.6,20.65,38360,0
2017-04-18,20.6,21.05,20.6,20.9,49577,0
2017-04-19,20.95,21.25,20.95,21.15,38350,0
2017-04-20,21.35,22.1,21.35,21.45,61581,0
2017-04-21,21.45,21.85,21.05,21.5,48130,0
2017-04-24,21.5,22,21.5,21.6,55257,0
2017-04-25,21.8,21.95,21.6,21.7,114762,0
2017-04-26,21.65,22.3,21.65,22.3,98232,0
2017-04-27,22.3,23.15,22,22.95,159117,0
2017-04-28,22.9,23.75,22.75,23.6,178592,0
2017-05-01,23.6,24.8,23.45,24.15,287497,0
2017-05-02,24.2,24.5746,23.75,24.05,109568,0
2017-05-03,24.15,24.325,22.75,23.95,112581,0
2017-05-04,23.9,24.05,22.5,22.75,136650,0
2017-05-05,22.6,22.7,21.85,22.15,86334,0
2017-05-08,22.1,22.35,21.65,22,58182,0
2017-05-09,21.95,22.1,21.65,21.9,50276,0
2017-05-10,21.75,22.2,21.4001,21.85,61167,0
2017-05-11,21.75,21.9,20.9,21.75,93378,0
2017-05-12,21.6,21.6,20.4,20.5,124691,0
2017-05-15,20.6,20.85,19.2,19.3,116144,0
2017-05-16,19.35,19.6,18.85,19.4,110841,0
2017-05-17,19.25,19.35,18.55,18.65,85527,0
2017-05-18,18.55,18.8,18.45,18.5,73008,0
2017-05-19,18.5,18.75,18,18.1,82922,0
2017-05-22,18.15,18.6,17.9,18.3,71686,0
2017-05-23,18.35,18.6,17.95,18.1,46795,0
2017-05-24,18,18.6,17.95,18.45,70470,0
2017-05-25,18.55,18.85,18.1,18.1,67414,0
2017-05-26,18.1,18.4,17.95,18.15,42445,0
2017-05-30,18.1,18.1,17.6,17.9,89988,0
2017-05-31,17.9,19.2,17.5,17.6,106624,0
2017-06-01,17.55,17.85,17,17.05,87825,0
2017-06-02,17.2,17.25,16.7,17,167998,0
2017-06-05,16.9,17.1,16.45,16.65,229228,0
2017-06-06,16.05,16.8,14.95,14.95,468986,0
2017-06-07,14.95,15.9,14.9,15.125,99463,0
2017-06-08,15,15.85,14.9,15.3,140535,0
2017-06-09,15.55,15.8,15.2248,15.75,98693,0
2017-06-12,15.75,16.2,15.65,16.05,78721,0
2017-06-13,16.45,16.7,16.1,16.25,140684,0
2017-06-14,16.3,16.35,15.7,15.95,45108,0
2017-06-15,15.75,15.95,15.3,15.35,43028,0
2017-06-16,15.25,16.3,15.25,16.25,156923,0
2017-06-19,16.1,16.45,15.95,16.1,94659,0
2017-06-20,16.05,16.3,15.95,16.25,43142,0
2017-06-21,16.1,16.65,15.9,16.5,100424,0
2017-06-22,16.45,16.85,15.9,16,78254,0
2017-06-23,16,16.85,16,16.55,337247,0
2017-06-26,16.65,16.65,15.15,15.4,92390,0
2017-06-27,15.3,15.5,14.9,14.95,94549,0
2017-06-28,14.95,15.2135,14.85,15,51643,0
2017-06-29,15,15.15,14.45,14.7,102859,0
2017-06-30,14.6,15,14.55,14.9,68468,0
2017-07-03,14.8,14.85,14.4,14.65,32012,0
2017-07-05,14.65,14.65,14.35,14.35,72533,0
2017-07-06,14.3,14.65,14.2,14.25,152671,0
2017-07-07,14.3,14.5,14.2,14.4,80948,0
2017-07-10,14.35,14.45,14.1,14.2,95428,0
2017-07-11,14.25,14.395,14.1,14.2,58851,0
2017-07-12,14.15,14.5,14,14.2,71457,0
2017-07-13,14.35,14.35,13.95,14.15,169467,0
2017-07-14,14.25,14.3,13.7,14.05,400786,0
2017-07-17,14.05,14.1,13.9,14,751750,0
2017-07-18,14.1,14.1,13.9,14,141066,0
2017-07-19,13.95,14,13.1501,13.55,210218,0
2017-07-20,13.6,13.745,13.4,13.45,146872,0
2017-07-21,13.7,13.85,13.225,13.3,96081,0
2017-07-24,13.4,13.75,13.3,13.5,685359,0
2017-07-25,13.65,13.65,13.3,13.35,139128,0
2017-07-26,13.5,13.6,13.15,13.4,1969345,0
2017-07-27,13.45,13.75,13.248,13.45,368157,0
2017-07-28,13.4,13.7,13.15,13.25,248288,0
2017-07-31,13.25,13.8,12.9,13.5,426203,0
2017-08-01,13.6,14.95,13.25,13.25,160028,0
2017-08-02,13.2,13.35,13,13,214998,0
2017-08-03,13.1,13.6,13.05,13.225,186671,0
2017-08-04,13.3,13.5,13,13.2,177085,0
2017-08-07,13.25,14.05,13.25,13.5,336115,0
2017-08-08,13.55,13.95,13.455,13.6,127542,0
2017-08-09,13.5,13.9,13.45,13.75,87061,0
2017-08-10,13.65,13.65,12.65,12.8,310468,0
2017-08-11,12.9,13.3,12.75,13.25,307089,0
2017-08-14,13.2,13.25,12.85,13.1,152879,0
2017-08-15,13.25,13.55,13.05,13.35,135356,0
2017-08-16,13.35,14.1,13.3,13.5,476204,0
2017-08-17,13.4,13.65,13.1,13.3,133398,0
2017-08-18,13.15,13.5,13.05,13.05,126343,0
2017-08-21,13,13.3,12.45,12.75,176768,0
2017-08-22,12.7,12.75,12.1,12.2,231954,0
2017-08-23,12.05,12.05,11.75,11.85,272409,0
2017-08-24,12.05,13.01,12.03,12.9,250556,0
2017-08-25,12.9,13.05,12.55,12.65,256843,0
2017-08-28,12.65,13.25,12.5,13.2,257209,0
2017-08-29,13.2,13.9,13.05,13.85,473417,0
2017-08-30,13.75,14.5,13.6,13.85,947147,0
2017-08-31,13.75,13.9,12,12.15,1321038,0
2017-09-01,12.25,12.55,11.8,11.95,501900,0
2017-09-05,11.9,11.9,11.2,11.35,363880,0
2017-09-06,11.7,12.35,11.5,11.85,487965,0
2017-09-07,12,12.1,11.7,11.9,138978,0
2017-09-08,12.3,12.55,11.95,12.45,434479,0
2017-09-11,12.4,12.45,12.05,12.2,166540,0
2017-09-12,12.2,12.3,11.75,11.85,175494,0
2017-09-13,11.75,12.1,11.75,11.9,275778,0
2017-09-14,12,12.1,11.85,11.9,96957,0
2017-09-15,11.95,12.05,11.8,11.9,343623,0
2017-09-18,11.9,12.05,11.45,11.75,422583,0
2017-09-19,11.8,11.9,11.6,11.7,219034,0
2017-09-20,11.65,11.95,11.4,11.75,285638,0
2017-09-21,11.75,11.8,11.4,11.75,233265,0
2017-09-22,11.85,12.225,11.85,12,558173,0
2017-09-25,12,12.05,11.8,11.9,274924,0
2017-09-26,11.9,12.1,11.5731,12.05,429436,0
2017-09-27,12.1,13.05,12.05,12.95,224461,0
2017-09-28,12.8,13.4,12.8,13.15,260855,0
2017-09-29,13.1,13.499,13,13.2,115430,0
2017-10-02,13.1,13.3,12.6,12.85,159028,0
2017-10-03,12.95,13.1,12.834,13,75379,0
2017-10-04,13.05,13.1,12.55,12.95,150032,0
2017-10-05,13,13.05,12.675,13,121477,0
2017-10-06,12.9,13.2,12.75,13.15,128901,0
2017-10-09,13.1,13.25,12.7,12.9,174755,0
2017-10-10,12.95,13.2,12.35,12.55,282581,0
2017-10-11,12.9,12.95,12.2,12.5,230296,0
2017-10-12,12.5,13.15,11.7,12.05,192725,0
2017-10-13,12.05,12.35,12,12.15,100419,0
2017-10-16,12.15,12.5,12.15,12.25,119884,0
2017-10-17,12.2,12.3,12.05,12.15,90913,0
2017-10-18,12.15,12.65,12.1,12.55,139142,0
2017-10-19,12.55,12.55,12.25,12.5,182098,0
2017-10-20,12.5,13.15,12.4,12.95,185289,0
2017-10-23,13,13.1,12.65,12.95,418761,0
2017-10-24,13.1,13.4,12.75,12.95,369038,0
2017-10-25,13,13.1,12.55,12.9,299500,0
2017-10-26,12.75,13.1,12.45,12.6,230957,0
2017-10-27,12.6,12.6,11.7,11.75,173498,0
2017-10-30,11.7,11.75,10.55,10.7,383217,0
2017-10-31,10.8,10.95,10.6,10.9,285936,0
2017-11-01,11,11.25,10.85,11.05,223789,0
2017-11-02,11,11.2,10.875,11.05,213954,0
2017-11-03,11.25,11.8,11.05,11.3,239407,0
2017-11-06,11.15,11.4,10.95,10.95,105106,0
2017-11-07,10.95,11.15,10.8,10.95,160988,0
2017-11-08,10.8,12.4,10.75,12.35,588052,0
2017-11-09,12.2,12.2,11.3,11.6,223921,0
2017-11-10,11.6,13.1564,11.55,13,381866,0
