Date,Open,High,Low,Close,Volume,OpenInt
2014-01-31,17.3,18.01,16.7,17.75,5159674,0
2014-02-03,17.64,18.2,17.25,18.1,240061,0
2014-02-04,18.07,18.167,17.4,17.64,175342,0
2014-02-05,17.63,17.75,17.25,17.25,165644,0
2014-02-06,16.94,17.53,16.67,17.15,237746,0
2014-02-07,17.2,17.7,17.11,17.54,117320,0
2014-02-10,17.59,17.79,17.4,17.53,28210,0
2014-02-11,17.5,17.78,17.4,17.43,82824,0
2014-02-12,17.43,17.63,17.13,17.63,65790,0
2014-02-13,17.6,17.75,16.98,17.07,66118,0
2014-02-14,17.07,17.91,17.05,17.89,37897,0
2014-02-18,17.9,17.9,17.52,17.75,104926,0
2014-02-19,17.96,17.96,17.7,17.71,62115,0
2014-02-20,17.75,19.29,17.74,18.29,310148,0
2014-02-21,18.29,18.501,17.95,18.35,112373,0
2014-02-24,18.3,18.73,18,18.2,81340,0
2014-02-25,18.386,18.39,17.73,18.15,182497,0
2014-02-26,18.21,18.21,17.9,17.98,56819,0
2014-02-27,17.9,18.25,17.85,18.18,88244,0
2014-02-28,18.23,18.738,18.03,18.43,83901,0
2014-03-03,18.45,18.73,18.32,18.65,34230,0
2014-03-04,18.76,20.27,18.755,19.88,342728,0
2014-03-05,20.08,21.28,19.542,20.85,165024,0
2014-03-06,20.25,22.99,20,21.76,340908,0
2014-03-07,21.9,23.02,21,22.99,604501,0
2014-03-10,23.5,24.9,23.09,23.9,201224,0
2014-03-11,23.81,24.46,21.56,22.24,218020,0
2014-03-12,22.15,22.89,21.89,22.42,56231,0
2014-03-13,22.4,23.56,22.07,23.52,342075,0
2014-03-14,23.54,23.54,22.32,22.68,75969,0
2014-03-17,23.38,23.38,21.94,22.01,80815,0
2014-03-18,22,23.37,22,23.26,146600,0
2014-03-19,23.25,23.87,22.61,22.91,100648,0
2014-03-20,22.65,23.42,21.51,23.02,98668,0
2014-03-21,22.6,23.37,22.47,22.47,247976,0
2014-03-24,22.52,22.7,21.6,22.32,67089,0
2014-03-25,22.24,23.46,21.85,22.03,61613,0
2014-03-26,22.2,22.83,21.81,22.24,101200,0
2014-03-27,22.25,22.48,19.93,20.04,204933,0
2014-03-28,20.03,21.25,20.03,20.71,168307,0
2014-03-31,20.76,22.31,20.5,22.22,1158692,0
2014-04-01,21.86,22.14,21.54,22.07,119122,0
2014-04-02,22,22.29,21.43,22.09,200883,0
2014-04-03,21.98,22.15,21.55,21.93,177060,0
2014-04-04,20.75,22.035,20.75,22,200858,0
2014-04-07,21.91,22.53,21.86,22.05,194947,0
2014-04-08,21.77,22.18,21.77,22.14,127297,0
2014-04-09,22.28,22.69,21.99,22.17,134891,0
2014-04-10,22.07,22.27,21.83,21.91,103975,0
2014-04-11,21.68,21.99,20.49,21.41,123955,0
2014-04-14,21.66,21.78,20.59,21.22,117722,0
2014-04-15,21.21,22.85,21.21,22.77,82561,0
2014-04-16,21.35,22.42,20.65,22.13,78558,0
2014-04-17,21.7,22.57,21.7,22.07,39216,0
2014-04-21,22,22.61,21.7,22.01,80116,0
2014-04-22,22.11,22.6,21.95,22.56,82487,0
2014-04-23,22.735,23.435,22.305,23.02,47282,0
2014-04-24,23.49,23.49,22.11,22.3,91011,0
2014-04-25,22.12,22.43,21.9,21.92,116743,0
2014-04-28,21.74,22.64,21.25,21.97,73662,0
2014-04-29,22.12,22.66,21.56,21.98,81511,0
2014-04-30,21.95,22.3,21.44,22.26,147927,0
2014-05-01,22.16,22.16,21.5,21.8,123845,0
2014-05-02,21.69,22.04,21.1,21.78,186119,0
2014-05-05,22.38,22.4,21.58,21.81,138194,0
2014-05-06,21.9,21.9,21.32,21.55,95959,0
2014-05-07,21.73,21.878,19.09,19.94,156240,0
2014-05-08,20.37,20.37,18.39,19.46,199277,0
2014-05-09,18.44,19.64,18.44,19.45,62744,0
2014-05-12,19.5,21.27,19.5,21.02,166741,0
2014-05-13,20.96,21.48,20.52,20.93,88766,0
2014-05-14,20.83,20.83,20.283,20.56,44404,0
2014-05-15,20.53,20.6,19.97,20.06,72529,0
2014-05-16,20,20.07,19.63,19.73,31125,0
2014-05-19,19.74,20.72,19.32,19.605,66899,0
2014-05-20,19.62,19.84,18.75,19.23,147729,0
2014-05-21,19.58,19.757,18.75,19.66,28957,0
2014-05-22,19.61,20.83,19.38,19.77,82447,0
2014-05-23,19.8,19.97,19.55,19.9,37698,0
2014-05-27,20.32,20.63,20.03,20.41,16136,0
2014-05-28,20.32,20.414,19.29,19.63,23155,0
2014-05-29,19.6,20.18,19.6,20.01,46920,0
2014-05-30,19.99,20.09,19.36,19.82,118438,0
2014-06-02,19.93,19.97,18.74,19.36,46333,0
2014-06-03,19.25,19.25,18.76,19,91450,0
2014-06-04,18.87,19.683,18.75,19.09,31414,0
2014-06-05,19.08,19.46,18.57,19.36,29457,0
2014-06-06,19.5,20.4,19.353,20.24,36896,0
2014-06-09,20.32,21.065,19.992,20.62,51128,0
2014-06-10,20.66,20.66,19.35,19.94,46000,0
2014-06-11,19.39,19.796,18.83,19.47,84562,0
2014-06-12,19.41,19.545,18.85,19.02,45807,0
2014-06-13,19.09,19.7,18.76,19.54,73128,0
2014-06-16,19.33,19.7,18.81,19.03,55843,0
2014-06-17,18.97,19.05,18.57,18.89,38566,0
2014-06-18,18.85,19.14,18.5,18.73,46713,0
2014-06-19,18.7,19.788,18.65,19.5,93833,0
2014-06-20,19.66,19.66,18.92,18.98,126032,0
2014-06-23,19.25,19.53,18.82,18.9,46612,0
2014-06-24,18.99,19.27,18.78,19.2,47665,0
2014-06-25,19.05,19.35,18.82,19.27,55557,0
2014-06-26,19.24,19.68,18.97,19.47,78991,0
2014-06-27,19.3,20.41,19.3,20.03,251356,0
2014-06-30,19.78,20.25,19.57,20.1,63955,0
2014-07-01,20.07,20.91,19.932,20.11,42886,0
2014-07-02,19.97,20.41,19.13,19.7,70300,0
2014-07-03,19.71,20.94,19.32,20.01,90564,0
2014-07-07,19.25,19.25,17.63,18.08,146136,0
2014-07-08,18.1,18.41,17.14,17.7,124770,0
2014-07-09,17.82,19.57,17.65,19.22,186971,0
2014-07-10,18.98,19.32,18.735,18.79,1772721,0
2014-07-11,18.86,19.38,18.7,19.08,101900,0
2014-07-14,19.02,19.89,19.01,19.5,277545,0
2014-07-15,19.23,19.47,18.55,19.16,252230,0
2014-07-16,19.02,19.45,19.02,19.29,70030,0
2014-07-17,19.11,19.72,18.93,19.46,111321,0
2014-07-18,19.38,19.97,19.22,19.87,279673,0
2014-07-21,19.7,20,19.668,19.99,108745,0
2014-07-22,20,20,19.62,19.89,155823,0
2014-07-23,19.9,20,19.73,19.81,192993,0
2014-07-24,19.79,19.975,19.32,19.5,410711,0
2014-07-25,19.76,20,19.29,19.84,307425,0
2014-07-28,19.71,20.02,19.51,19.58,89128,0
2014-07-29,19.65,20.08,19.65,19.75,232226,0
2014-07-30,19.78,20.15,19.66,20.06,152307,0
2014-07-31,19.91,20,19.15,19.25,218396,0
2014-08-01,19.32,19.84,18.94,19.84,134377,0
2014-08-04,19.99,20.05,19.04,19.26,59080,0
2014-08-05,19.13,19.86,19.13,19.56,82669,0
2014-08-06,19.55,19.67,19.12,19.2,66522,0
2014-08-07,19.25,19.84,19.07,19.48,93299,0
2014-08-08,19.48,19.71,19.41,19.65,50149,0
2014-08-11,19.76,20.19,19.52,19.95,67151,0
2014-08-12,19.92,19.92,19.282,19.61,261542,0
2014-08-13,19.85,20.03,19.41,19.53,140182,0
2014-08-14,19.61,19.71,19.38,19.56,43202,0
2014-08-15,19.71,19.74,19.336,19.69,62775,0
2014-08-18,19.612,20,19.612,19.91,37505,0
2014-08-19,19.82,20.19,19.76,19.82,35707,0
2014-08-20,19.71,20.14,19.668,20.09,35954,0
2014-08-21,20.07,20.46,19.81,20.25,45730,0
2014-08-22,20.13,20.72,19.965,20.4,43269,0
2014-08-25,20.53,20.76,20.27,20.56,36059,0
2014-08-26,20.52,20.64,19.8,20.32,240904,0
2014-08-27,20.32,21,19.93,20.76,228712,0
2014-08-28,20.68,20.765,20.29,20.3,34659,0
2014-08-29,20.31,20.96,20.3,20.81,182582,0
2014-09-02,20.88,21.69,20.781,21.46,111965,0
2014-09-03,21.49,21.49,20.555,20.79,81873,0
2014-09-04,20.78,21.26,20.56,21.01,118422,0
2014-09-05,21.02,21.3,20.905,21.1,27163,0
2014-09-08,21,21.42,20.87,21.15,43008,0
2014-09-09,20.96,21.37,20.73,20.97,167890,0
2014-09-10,20.84,21.49,20.47,20.93,615755,0
2014-09-11,21.13,21.88,19,19.62,631914,0
2014-09-12,19.52,20.36,19.17,19.38,528709,0
2014-09-15,19.43,19.5,18.8,19.24,133345,0
2014-09-16,19.01,19.93,18.82,19.68,104014,0
2014-09-17,19.74,20.1,19.5,19.91,147067,0
2014-09-18,20,20,19.7,19.88,66185,0
2014-09-19,19.83,20.09,19.2,19.45,132246,0
2014-09-22,19.35,19.69,18.963,19.27,90504,0
2014-09-23,19.46,19.59,19.01,19.39,77379,0
2014-09-24,19.31,19.46,18.51,19.02,95944,0
2014-09-25,19.14,19.35,18.76,18.84,162523,0
2014-09-26,18.87,19.14,18.87,19.13,28578,0
2014-09-29,18.84,19.12,18.7,18.75,90441,0
2014-09-30,18.7,19.2,18.42,18.52,71330,0
2014-10-01,18.45,18.625,18.25,18.4,57303,0
2014-10-02,18.38,18.74,18.27,18.56,36570,0
2014-10-03,18.75,19.03,18.57,18.78,44533,0
2014-10-06,18.75,19.265,18.63,19.09,99187,0
2014-10-07,18.86,19.16,17.81,18.06,93468,0
2014-10-08,17.54,17.98,16.54,17.51,461823,0
2014-10-09,17.03,17.43,16.92,17.28,326602,0
2014-10-10,17.19,18.13,17.05,17.61,113768,0
2014-10-13,17.52,18.09,17.52,17.72,59332,0
2014-10-14,17.73,17.832,17.35,17.5,96400,0
2014-10-15,17.26,17.87,17.02,17.83,107017,0
2014-10-16,17.58,17.96,17.41,17.6,82082,0
2014-10-17,17.79,17.795,17.25,17.41,67630,0
2014-10-20,17.29,17.55,17.11,17.3,85323,0
2014-10-21,17.26,17.54,16.61,17.1,89600,0
2014-10-22,17.275,17.275,16.91,17.11,70589,0
2014-10-23,17.07,17.45,16.89,17.09,97730,0
2014-10-24,17.02,17.25,16.73,16.94,39722,0
2014-10-27,16.8,16.8,16.37,16.59,83390,0
2014-10-28,16.71,17.37,16.6,17.16,143878,0
2014-10-29,17.07,17.97,17.07,17.79,75248,0
2014-10-30,17.71,18.2,17.49,18.11,105135,0
2014-10-31,18.5,18.7,17.97,18.66,123104,0
2014-11-03,18.62,18.62,17.7,17.87,68843,0
2014-11-04,17.71,18.06,17.39,17.69,117419,0
2014-11-05,17.8,18.95,17.8,18.77,192682,0
2014-11-06,18.52,18.95,18.24,18.52,47609,0
2014-11-07,18.56,18.8,18.123,18.45,149406,0
2014-11-10,18.31,18.52,18.2,18.28,78866,0
2014-11-11,18.2,18.4,17.95,18.17,97636,0
2014-11-12,18.02,18.49,18.02,18.31,126243,0
2014-11-13,18.14,18.46,17.95,18.05,38677,0
2014-11-14,18.08,18.28,17.779,18.09,38774,0
2014-11-17,18,18.29,17.5,17.82,44683,0
2014-11-18,17.888,18.173,17.52,17.59,67299,0
2014-11-19,17.5,17.95,17.26,17.8,81872,0
2014-11-20,17.69,18.26,17.525,18.18,63263,0
2014-11-21,18.4,18.84,18.09,18.41,76803,0
2014-11-24,18.31,18.755,18.142,18.51,109305,0
2014-11-25,18.48,19.11,18.48,18.84,91064,0
2014-11-26,18.42,18.8,18.411,18.6,31112,0
2014-11-28,18.33,18.94,18.33,18.72,22447,0
2014-12-01,18.7,18.7,18.15,18.37,54530,0
2014-12-02,18.44,18.66,17.79,18.25,71059,0
2014-12-03,18.19,18.59,17.98,18.12,33941,0
2014-12-04,17.84,18.95,17.84,18.71,69441,0
2014-12-05,18.73,18.9,18.58,18.68,50632,0
2014-12-08,18.69,18.91,18.485,18.69,67922,0
2014-12-09,18.59,19.39,17.92,19.33,106381,0
2014-12-10,19.31,19.31,17.37,17.88,90826,0
2014-12-11,17.92,18.27,17.03,17.26,48027,0
2014-12-12,17.03,17.54,16.744,17,138758,0
2014-12-15,17.08,17.24,16.588,16.94,82438,0
2014-12-16,16.87,17.05,16.16,16.94,40506,0
2014-12-17,16.89,17.68,16.89,17.59,56617,0
2014-12-18,17.74,18.55,17.31,18.28,69260,0
2014-12-19,18.23,18.62,18.08,18.3,74673,0
2014-12-22,18.26,18.88,18.11,18.69,37524,0
2014-12-23,18.83,19.21,18.04,18.87,54964,0
2014-12-24,18.91,19.28,18.76,18.93,32900,0
2014-12-26,19.05,19.42,18,18.83,73831,0
2014-12-29,18.78,19.41,18.49,19.23,62265,0
2014-12-30,19.12,19.49,18.9,18.98,57743,0
2014-12-31,18.69,19.43,18.44,19.27,33026,0
2015-01-02,19.4,19.4,18.44,18.85,40909,0
2015-01-05,18.69,18.94,18.27,18.72,106242,0
2015-01-06,18.49,18.9,18.3,18.78,124496,0
2015-01-07,18.91,19.05,18.42,18.69,26687,0
2015-01-08,18.85,19.15,18.41,18.95,49973,0
2015-01-09,19,19.1,18.2,18.42,72546,0
2015-01-12,18.47,19.49,18.29,19.4,55417,0
2015-01-13,19.11,20.14,19.06,19.39,83459,0
2015-01-14,19.32,19.86,18.76,19.32,62627,0
2015-01-15,19.43,19.43,18.54,19.1,45825,0
2015-01-16,18.99,19.53,18.99,19.45,25127,0
2015-01-20,19.76,19.76,19.32,19.58,115739,0
2015-01-21,19.5,19.98,19.29,19.72,101999,0
2015-01-22,19.758,20.28,19.6,20.09,76602,0
2015-01-23,20.06,21.95,20.06,20.3,125397,0
2015-01-26,20.69,21.15,20.02,20.27,78177,0
2015-01-27,20.02,20.51,19.58,20.37,34458,0
2015-01-28,20.33,20.42,19.9,20.26,85684,0
2015-01-29,20.25,21.68,20.02,21.6,137729,0
2015-01-30,21.38,21.95,21.2,21.82,118406,0
2015-02-02,21.77,22.04,21.2,22,77444,0
2015-02-03,22,22.25,21.83,22.15,99719,0
2015-02-04,21.65,22.82,21.65,22,82583,0
2015-02-05,22.44,22.76,21.94,22.04,128307,0
2015-02-06,21.98,22.12,21.37,21.5,88140,0
2015-02-09,21.36,21.705,20.53,20.98,83394,0
2015-02-10,21.16,21.33,20.58,21.14,76032,0
2015-02-11,21.12,21.12,19.86,20.32,69762,0
2015-02-12,20.32,20.45,19.81,19.89,58963,0
2015-02-13,19.99,20.265,19.8,20.04,40724,0
2015-02-17,20,20.48,19.98,20.19,31796,0
2015-02-18,20.19,20.25,19.81,20.18,28798,0
2015-02-19,20.18,20.6,20.18,20.53,42137,0
2015-02-20,20.59,20.59,19.36,19.7,59128,0
2015-02-23,19.72,19.97,19.47,19.66,65113,0
2015-02-24,19.74,20.21,19.5,20.01,36816,0
2015-02-25,19.92,20.28,19.8,20.21,45779,0
2015-02-26,20.26,20.47,19.97,20.335,41343,0
2015-02-27,20.23,20.34,20.1,20.25,39438,0
2015-03-02,20.31,20.62,20.11,20.45,94100,0
2015-03-03,20.44,20.45,20.25,20.37,58200,0
2015-03-04,20.5,20.79,20.2,20.39,44200,0
2015-03-05,20.32,20.44,19.77,20.33,87100,0
2015-03-06,20.27,20.45,20.14,20.22,39400,0
2015-03-09,20.24,21.44,20.18,20.94,84900,0
2015-03-10,20.78,20.87,20.44,20.75,62100,0
2015-03-11,20.89,21.21,20.89,20.99,31500,0
2015-03-12,21.13,21.82,20.95,21.69,53700,0
2015-03-13,22.1,23,22.01,22.8,190500,0
2015-03-16,22.98,23.24,22.55,22.7,72100,0
2015-03-17,22.7,22.7,22.25,22.48,110500,0
2015-03-18,22.38,22.65,22.28,22.52,77000,0
2015-03-19,22.58,22.84,22.12,22.29,155200,0
2015-03-20,22.46,22.48,22.25,22.4,78100,0
2015-03-23,22.46,22.75,22.42,22.71,226200,0
2015-03-24,22.61,22.82,22.52,22.63,100600,0
2015-03-25,22.65,22.88,22.55,22.65,64600,0
2015-03-26,22.61,22.98,22.51,22.81,101100,0
2015-03-27,22.74,23.18,22.56,23,105100,0
2015-03-30,23.05,23.58,22.96,23.07,77900,0
2015-03-31,22.96,23.38,22.78,23.35,134200,0
2015-04-01,23.24,23.34,22.73,22.81,67300,0
2015-04-02,23.28,23.28,22.67,22.88,73800,0
2015-04-06,22.75,23.28,22.75,23,87900,0
2015-04-07,22.8,23.02,22.34,22.9,106928,0
2015-04-08,22.88,23.01,22.64,22.75,60800,0
2015-04-09,22.82,22.82,22.31,22.6,87325,0
2015-04-10,21.73,22.49,21.31,22.26,181400,0
2015-04-13,22.19,22.49,22.03,22.4,76000,0
2015-04-14,22.17,22.53,22.1,22.4,39400,0
2015-04-15,22.48,22.55,22.28,22.51,36391,0
2015-04-16,22.5,24.14,22.5,23.89,264685,0
2015-04-17,23.96,24.09,22.71,22.98,125700,0
2015-04-20,23.23,23.23,22.41,22.85,147027,0
2015-04-21,22.63,22.98,22.61,22.74,57826,0
2015-04-22,22.536,22.82,22.25,22.63,113475,0
2015-04-23,22.51,22.67,22.32,22.51,43500,0
2015-04-24,22.5,22.58,22.23,22.47,55500,0
2015-04-27,22.52,22.52,21.69,22.02,52900,0
2015-04-28,22.07,22.34,21.52,22.03,28300,0
2015-04-29,21.87,21.97,21.54,21.64,35300,0
2015-04-30,21.63,21.63,21.1,21.17,46000,0
2015-05-01,20.97,21.16,20.73,21,85400,0
2015-05-04,21.04,21.24,20.48,20.99,153900,0
2015-05-05,21.83,22.41,21.16,21.57,99000,0
2015-05-06,20.51,21.91,20.48,21.01,76897,0
2015-05-07,21.02,21.5,20.75,20.93,75708,0
2015-05-08,20.85,21.06,20.23,20.49,173200,0
2015-05-11,20.63,21,20.25,20.77,132000,0
2015-05-12,20.59,20.63,20.37,20.48,82432,0
2015-05-13,20.45,20.63,20.43,20.52,63500,0
2015-05-14,20.53,20.64,20.45,20.55,70400,0
2015-05-15,20.39,20.69,20.39,20.67,67318,0
2015-05-18,19.76,20.73,19.58,20.57,154924,0
2015-05-19,20.45,20.87,20.07,20.77,167200,0
2015-05-20,20.6,20.9,20.54,20.62,168900,0
2015-05-21,21.2,21.2,20.45,20.56,1765400,0
2015-05-22,20.56,21,20.4,20.92,262500,0
2015-05-26,20.97,20.99,20.59,20.81,120314,0
2015-05-27,20.83,20.88,20.31,20.7,276400,0
2015-05-28,20.9,20.9,20.4,20.77,172765,0
2015-05-29,20.67,21.01,20.63,20.97,258900,0
2015-06-01,21,21.42,20.78,21.19,286100,0
2015-06-02,21.23,21.35,21.06,21.17,127887,0
2015-06-03,21.27,21.69,21.15,21.49,148800,0
2015-06-04,21.5,21.62,21.29,21.45,114000,0
2015-06-05,21.45,21.48,21.26,21.37,70400,0
2015-06-08,21.35,21.58,21.24,21.35,160000,0
2015-06-09,21.4,21.43,21.16,21.27,138087,0
2015-06-10,21.39,21.91,21.39,21.83,218921,0
2015-06-11,21.79,21.92,21.62,21.76,91196,0
2015-06-12,21.74,21.88,21.59,21.84,68700,0
2015-06-15,21.59,21.97,21.45,21.76,154000,0
2015-06-16,21.7,22.04,21.41,22,98200,0
2015-06-17,22,22.06,21.65,21.85,115200,0
2015-06-18,21.91,22.31,21.88,22.29,213400,0
2015-06-19,22.35,22.71,22.17,22.66,190400,0
2015-06-22,22.68,23.06,21.97,22.13,112600,0
2015-06-23,22.17,23.72,21.77,21.81,110258,0
2015-06-24,21.84,22.45,21.41,21.53,80800,0
2015-06-25,21.53,21.79,21.26,21.74,107900,0
2015-06-26,21.83,21.83,20.95,21.21,1481300,0
2015-06-29,21.1,21.42,20.37,20.41,159500,0
2015-06-30,20.57,20.57,19.55,20.09,160339,0
2015-07-01,20.46,20.77,20.32,20.5,212500,0
2015-07-02,20.5,20.5,20.13,20.16,135100,0
2015-07-06,19.99,20.46,19.96,20.42,125100,0
2015-07-07,20.4,20.49,19.97,20.34,111200,0
2015-07-08,20.22,20.39,19.97,20.21,107500,0
2015-07-09,20.4,20.62,20.22,20.48,208000,0
2015-07-10,20.62,20.95,20.62,20.92,94100,0
2015-07-13,20.96,21.42,20.92,21.23,110400,0
2015-07-14,21.35,21.47,20.8,20.91,134008,0
2015-07-15,20.97,21.124,20.53,20.7,65761,0
2015-07-16,20.7,21.2,20.65,20.89,91500,0
2015-07-17,20.81,20.81,20.05,20.13,104600,0
2015-07-20,20.13,20.13,19.22,19.43,202300,0
2015-07-21,19.36,19.71,19.25,19.31,166700,0
2015-07-22,19.28,19.42,18.91,19.1,141300,0
2015-07-23,19,19.31,18.89,18.96,94800,0
2015-07-24,18.9,19.06,18.52,18.91,116700,0
2015-07-27,18.74,18.79,18.38,18.76,68400,0
2015-07-28,18.74,18.93,18.21,18.84,124800,0
2015-07-29,18.76,19.39,18.76,19.27,165100,0
2015-07-30,19.15,19.31,19.05,19.15,49800,0
2015-07-31,19.09,19.67,19.02,19.31,132700,0
2015-08-03,19.18,19.33,18.64,18.8,50130,0
2015-08-04,18.86,18.92,18.52,18.85,51900,0
2015-08-05,18.94,19.07,18.67,19.05,108900,0
2015-08-06,19.02,19.34,18.87,19.19,82634,0
2015-08-07,19.08,19.61,18.82,19.33,98700,0
2015-08-10,19.33,20.08,18.92,19.04,72700,0
2015-08-11,18.79,19.66,17.97,19.32,114049,0
2015-08-12,19.1,19.31,18.06,18.8,92600,0
2015-08-13,18.73,18.82,18.47,18.63,44400,0
2015-08-14,18.55,19.09,18.53,19.03,48700,0
2015-08-17,18.99,19.26,18.71,19.05,33800,0
2015-08-18,19.07,19.16,18.25,18.81,88600,0
2015-08-19,18.7,18.7,18.13,18.17,59200,0
2015-08-20,18.07,18.5,17.68,18.16,130700,0
2015-08-21,17.88,18.08,17.67,17.81,95000,0
2015-08-24,16.68,20,14.48,16.69,141143,0
2015-08-25,17.13,17.32,16.5,16.53,105300,0
2015-08-26,16.86,17.41,16.5,17.19,93600,0
2015-08-27,17.24,17.67,16.75,17.49,90700,0
2015-08-28,17.44,17.57,17.03,17.49,69600,0
2015-08-31,17.32,17.47,16.89,17.27,85300,0
2015-09-01,16.98,17.42,16.7,16.96,189200,0
2015-09-02,17.1,17.4,16.92,17.25,137800,0
2015-09-03,17.2,17.51,16.99,17.1,46000,0
2015-09-04,16.86,17.06,16.24,16.82,120500,0
2015-09-08,17.07,17.07,16.71,16.86,137000,0
2015-09-09,17.2,18.1,15.84,15.85,222100,0
2015-09-10,16,16.55,15.94,16.17,183444,0
2015-09-11,15.94,16.03,15.48,15.95,166300,0
2015-09-14,15.92,16.21,15.87,15.91,188900,0
2015-09-15,15.86,15.965,15.29,15.31,113287,0
2015-09-16,15.39,16.2,15.25,16.05,176000,0
2015-09-17,16.01,16.31,15.89,15.96,102500,0
2015-09-18,15.76,16.25,15.66,16.06,247400,0
2015-09-21,16.28,16.41,15.82,15.88,65800,0
2015-09-22,15.75,15.87,15.35,15.37,99300,0
2015-09-23,15.35,15.39,15,15.07,45700,0
2015-09-24,14.96,15.03,14.48,14.8,165169,0
2015-09-25,14.99,14.99,14.14,14.27,164800,0
2015-09-28,14.28,14.32,13.86,13.95,230026,0
2015-09-29,13.89,14.22,13.73,13.97,148500,0
2015-09-30,14.13,14.23,13.57,13.98,174600,0
2015-10-01,13.94,14,13.61,13.73,75600,0
2015-10-02,13.63,14.01,13.46,13.95,170900,0
2015-10-05,14.11,14.145,13.9,13.99,124435,0
2015-10-06,13.97,14.47,13.96,14.35,129000,0
2015-10-07,14.38,14.9,14.26,14.86,62700,0
2015-10-08,14.85,15.26,14.73,15.21,63800,0
2015-10-09,15.27,15.4,14.77,14.87,128900,0
2015-10-12,14.94,15.09,14.79,14.81,69847,0
2015-10-13,14.76,15.13,14.64,14.92,71800,0
2015-10-14,14.89,15.29,14.78,14.91,167700,0
2015-10-15,14.97,15.12,14.42,14.99,99800,0
2015-10-16,14.95,15.02,14.72,14.93,71900,0
2015-10-19,14.92,15.03,14.32,14.39,150900,0
2015-10-20,14.35,14.51,14.07,14.1,235951,0
2015-10-21,14.05,14.15,13.48,13.51,132700,0
2015-10-22,13.57,13.88,13.25,13.46,123600,0
2015-10-23,13.62,13.82,13.43,13.72,88000,0
2015-10-26,13.69,13.89,13.33,13.42,162500,0
2015-10-27,13.44,13.56,12.9,13.03,312700,0
2015-10-28,13.16,13.81,13.01,13.71,274500,0
2015-10-29,13.72,14.51,13.54,14.33,189500,0
2015-10-30,14.36,14.46,14.08,14.21,177500,0
2015-11-02,14.15,14.862,14.15,14.49,147445,0
2015-11-03,14.51,15.78,14.49,15.4,242700,0
2015-11-04,15.4,16.23,14.81,15.16,160915,0
2015-11-05,15.18,15.59,14.98,15.2,151400,0
2015-11-06,15.12,15.3,14.99,15.27,116800,0
2015-11-09,15.27,15.27,14.91,14.93,67603,0
2015-11-10,14.85,15,14.73,14.93,92800,0
2015-11-11,14.93,14.93,14.35,14.39,61000,0
2015-11-12,14.29,14.56,14.29,14.4,89600,0
2015-11-13,14.29,14.46,14.13,14.21,89000,0
2015-11-16,14.19,14.66,14.12,14.57,63500,0
2015-11-17,14.62,14.72,14.33,14.47,74300,0
2015-11-18,14.58,14.87,14.49,14.81,82000,0
2015-11-19,14.81,15.12,14.81,15.02,96000,0
2015-11-20,15.11,15.46,15.11,15.3,59900,0
2015-11-23,15.23,15.23,14.72,15,199100,0
2015-11-24,14.92,15.53,14.92,15.31,71400,0
2015-11-25,15.33,15.69,15.33,15.66,36400,0
2015-11-27,15.58,15.75,15.56,15.62,19100,0
2015-11-30,15.64,15.76,15.35,15.52,61100,0
2015-12-01,15.59,15.65,14.93,15.52,38867,0
2015-12-02,15.5,16,15.42,15.61,55870,0
2015-12-03,15.62,16.6,15.49,16,98008,0
2015-12-04,16,16.32,15.77,16.27,87500,0
2015-12-07,16.24,16.4,16,16.32,102500,0
2015-12-08,16.23,16.23,15.45,15.82,134270,0
2015-12-09,15.64,16.07,15.64,15.89,142400,0
2015-12-10,15.88,15.88,15.27,15.32,86900,0
2015-12-11,14.95,15.29,14.92,15.27,61900,0
2015-12-14,15.2,15.55,15.18,15.51,98176,0
2015-12-15,15.64,16.42,14.81,15.84,117900,0
2015-12-16,15.95,16.35,15.53,16.1,79700,0
2015-12-17,16.11,16.48,15.96,16.28,138400,0
2015-12-18,16.3,16.53,15.7,16.23,226000,0
2015-12-21,16.3,16.48,15.8,16.11,84500,0
2015-12-22,16.09,16.5,15.93,16.11,38174,0
2015-12-23,16,16.54,15.7,16.08,40200,0
2015-12-24,16,16.33,15.725,16.04,20608,0
2015-12-28,16.03,16.17,15.73,16,57644,0
2015-12-29,16,16.37,15.92,16.28,75732,0
2015-12-30,16.21,16.24,15.95,16.04,65424,0
2015-12-31,16,16.83,14.91,16.37,88900,0
2016-01-04,16.37,16.37,15.58,16.12,90911,0
2016-01-05,16.1,16.4801,15.93,16.32,129935,0
2016-01-06,16.04,16.585,16.04,16.39,66022,0
2016-01-07,16.15,16.23,15.58,15.64,102021,0
2016-01-08,15.64,15.64,15.06,15.08,144841,0
2016-01-11,15.13,15.74,15.02,15.47,61973,0
2016-01-12,15.52,15.77,15.08,15.1,68603,0
2016-01-13,15.13,15.4,14.9,15.07,125800,0
2016-01-14,15.2,15.35,14.28,14.36,139550,0
2016-01-15,13.93,14.02,13.1225,13.805,182912,0
2016-01-19,13.85,14,13.23,13.45,98300,0
2016-01-20,13.31,13.7,12.73,13.35,255092,0
2016-01-21,13.38,13.47,12.835,13.01,84208,0
2016-01-22,13.25,13.63,13.03,13.2,92663,0
2016-01-25,13.16,13.38,12.92,13.1,139810,0
2016-01-26,13.22,13.23,12.84,12.93,122373,0
2016-01-27,12.83,13,12.44,12.74,113619,0
2016-01-28,12.81,13.13,12.54,12.59,116273,0
2016-01-29,12.59,13.22,12.59,13.07,170341,0
2016-02-01,13,13.17,12.75,13.09,102124,0
2016-02-02,12.98,13.01,12.56,12.65,106799,0
2016-02-03,12.97,13.1,11.97,12.78,214643,0
2016-02-04,12.73,14.54,12.38,14.41,200906,0
2016-02-05,14.36,14.36,13.62,13.8,126756,0
2016-02-08,13.7,14.59,13.7,14.52,108475,0
2016-02-09,14.36,14.86,14.07,14.17,105588,0
2016-02-10,14.21,14.68,14.1,14.57,112620,0
2016-02-11,14.27,14.68,14.15,14.53,68378,0
2016-02-12,14.66,14.77,14.17,14.35,43098,0
2016-02-16,14.49,14.49,13.83,13.92,92653,0
2016-02-17,13.97,14.55,13.95,14.03,163022,0
2016-02-18,14.1,14.38,13.84,13.99,93781,0
2016-02-19,13.97,14.26,13.82,14.19,54221,0
2016-02-22,14.19,14.74,14.117,14.69,58240,0
2016-02-23,14.58,14.99,14.24,14.52,62085,0
2016-02-24,14.38,15.07,14.38,14.87,62038,0
2016-02-25,15.2,15.845,14.85,15.71,92023,0
2016-02-26,15.72,15.975,15.56,15.58,59847,0
2016-02-29,15.62,15.72,15.39,15.45,37446,0
2016-03-01,15.53,15.62,15.19,15.27,35891,0
2016-03-02,15.27,15.55,15.15,15.41,46053,0
2016-03-03,15.38,16.01,15.38,15.94,74867,0
2016-03-04,15.87,15.97,14.99,15.01,74569,0
2016-03-07,15.02,15.72,14.955,15.42,161771,0
2016-03-08,15.31,15.535,14.95,15.04,64040,0
2016-03-09,15.08,15.33,14.8,15.2,51439,0
2016-03-10,15.24,15.25,14.76,14.83,36371,0
2016-03-11,14.96,15.03,14.74,14.99,53771,0
2016-03-14,15,15.44,14.84,15.28,44891,0
2016-03-15,15.05,15.2,14.31,14.39,61968,0
2016-03-16,14.39,14.97,14.3,14.43,78779,0
2016-03-17,14.46,14.71,14.26,14.62,69531,0
2016-03-18,14.58,15.37,14.36,15.28,201360,0
2016-03-21,15.14,16.1,15.07,15.54,192917,0
2016-03-22,15.52,15.52,15.06,15.1,70713,0
2016-03-23,15.01,15.01,14.41,14.42,56845,0
2016-03-24,14.39,14.58,14.06,14.54,55663,0
2016-03-28,14.52,15.07,14.3219,15.01,201604,0
2016-03-29,14.94,15.94,14.94,15.93,60400,0
2016-03-30,15.95,16.2,15.91,16.09,54858,0
2016-03-31,16.01,16.71,16.01,16.4,87323,0
2016-04-01,16.21,16.25,15.85,16.13,39823,0
2016-04-04,16.02,16.1,15.7,16,61002,0
2016-04-05,15.77,16.13,15.4626,16.03,62574,0
2016-04-06,16.08,16.08,15.82,16.02,28359,0
2016-04-07,15.9,16.21,15.274,15.97,46331,0
2016-04-08,16.04,16.04,15.2,15.37,55656,0
2016-04-11,15.5,15.63,15.01,15.02,53998,0
2016-04-12,14.94,15.35,14.9,15.14,44347,0
2016-04-13,15.18,15.74,15,15.67,38515,0
2016-04-14,15.65,16,15.37,15.83,44748,0
2016-04-15,15.81,16.33,15.81,16.15,34711,0
2016-04-18,16.04,16.43,15.85,16.31,35878,0
2016-04-19,16.38,16.47,16.12,16.16,94388,0
2016-04-20,16.21,16.99,16.17,16.87,108542,0
2016-04-21,16.79,17.5,16.79,17.26,83794,0
2016-04-22,17.32,17.91,17.27,17.79,64656,0
2016-04-25,17.74,17.75,17.19,17.53,65437,0
2016-04-26,17.54,17.79,17.32,17.73,85207,0
2016-04-27,17.78,18.08,17.5899,17.89,85749,0
2016-04-28,17.71,17.7999,17.26,17.61,92520,0
2016-04-29,17.58,17.659,17.23,17.6,33158,0
2016-05-02,17.76,17.77,17.23,17.47,104273,0
2016-05-03,17.3,17.62,17.07,17.51,53607,0
2016-05-04,17,17,14.13,14.17,809594,0
2016-05-05,14.17,15.08,14.17,14.48,191489,0
2016-05-06,14.4,14.71,14.2,14.58,73200,0
2016-05-09,14.59,14.77,14.32,14.36,72790,0
2016-05-10,14.07,14.41,13.79,14.24,172211,0
2016-05-11,14.27,14.5,13.9721,14.17,89155,0
2016-05-12,14.32,14.32,13.62,13.63,124049,0
2016-05-13,13.64,13.87,13.17,13.7,114972,0
2016-05-16,13.7,13.93,13.27,13.45,128646,0
2016-05-17,13.4,13.64,12.8,12.97,100751,0
2016-05-18,12.93,13.31,12.65,13.21,180903,0
2016-05-19,13.26,13.26,12.88,13,82484,0
2016-05-20,13.1,13.12,12.9,13.09,62719,0
2016-05-23,13.16,13.2,12.88,13.1,88961,0
2016-05-24,13.14,13.53,13.02,13.42,53523,0
2016-05-25,13.55,13.69,13.32,13.67,42754,0
2016-05-26,13.65,13.95,13.53,13.84,70752,0
2016-05-27,13.85,14.04,13.57,13.85,76843,0
2016-05-31,13.97,14.07,13.5,13.6,131189,0
2016-06-01,13.74,13.9499,13.44,13.85,112829,0
2016-06-02,13.84,13.8799,13.59,13.72,52147,0
2016-06-03,13.65,13.79,13.3701,13.63,45792,0
2016-06-06,13.63,13.79,13.6,13.72,29760,0
2016-06-07,13.77,14.26,13.68,13.86,86363,0
2016-06-08,13.92,14.4,13.75,14.28,105433,0
2016-06-09,14.29,14.29,13.71,14.11,52707,0
2016-06-10,13.98,14.14,13.805,13.95,40093,0
2016-06-13,13.95,14.14,13.64,13.76,49294,0
2016-06-14,13.72,13.85,13.53,13.73,24381,0
2016-06-15,13.83,14.08,13.72,13.99,102712,0
2016-06-16,13.92,13.98,13.63,13.95,21424,0
2016-06-17,13.95,14.18,13.7801,14,74524,0
2016-06-20,14.06,14.49,13.96,14,131421,0
2016-06-21,13.93,14.08,12.89,12.96,139530,0
2016-06-22,12.99,13.3064,12.82,12.83,218796,0
2016-06-23,12.89,12.9,12.67,12.69,289941,0
2016-06-24,12.21,12.34,12.04,12.22,148789,0
2016-06-27,12.17,12.17,11.38,11.58,180231,0
2016-06-28,11.75,11.9089,11.59,11.72,63863,0
2016-06-29,11.88,12.06,11.8,11.85,67739,0
2016-06-30,11.86,12.08,11.76,12.08,68987,0
2016-07-01,12.15,12.48,12.13,12.37,55940,0
2016-07-05,12.37,12.5,12.28,12.36,141484,0
2016-07-06,12.36,12.65,12.22,12.38,75014,0
2016-07-07,12.47,12.57,12.34,12.52,79556,0
2016-07-08,12.62,13.23,12.58,13.03,140687,0
2016-07-11,13.04,13.4,12.97,12.98,106251,0
2016-07-12,13.09,13.96,13.09,13.86,131293,0
2016-07-13,13.78,13.84,13.27,13.34,170998,0
2016-07-14,13.4,13.45,13.03,13.04,52515,0
2016-07-15,13.17,13.51,13.04,13.4,106565,0
2016-07-18,13.69,13.71,13.27,13.57,60367,0
2016-07-19,13.54,13.77,13.25,13.33,84812,0
2016-07-20,13.36,13.85,13.28,13.43,83876,0
2016-07-21,13.45,13.47,13.22,13.24,37441,0
2016-07-22,13.2,13.485,13.12,13.38,66367,0
2016-07-25,13.42,13.42,13,13.2,34820,0
2016-07-26,13.3,13.74,13.25,13.41,157565,0
2016-07-27,13.42,13.61,13.11,13.31,29441,0
2016-07-28,13.27,13.31,13.11,13.17,21222,0
2016-07-29,13.11,13.7,13.02,13.64,57285,0
2016-08-01,13.61,13.61,13.024,13.32,50609,0
2016-08-02,13.31,13.42,13,13.01,31190,0
2016-08-03,12.99,13.33,12.93,13.11,64777,0
2016-08-04,13.16,13.33,12.94,12.96,56968,0
2016-08-05,13.06,13.369,12.98,13.33,47206,0
2016-08-08,13.37,13.47,13.29,13.34,20743,0
2016-08-09,13.33,13.54,13,13.06,25888,0
2016-08-10,13.1,13.47,12.75,12.88,77660,0
2016-08-11,12.95,13.18,12.74,12.98,75748,0
2016-08-12,12.98,13.24,12.82,13.17,53787,0
2016-08-15,13.18,13.85,13.17,13.81,68636,0
2016-08-16,13.77,13.8,12.87,12.88,69693,0
2016-08-17,12.85,12.93,12.35,12.85,142605,0
2016-08-18,12.83,12.86,12.5546,12.81,68714,0
2016-08-19,12.74,13.11,12.55,12.99,107116,0
2016-08-22,13,13.14,12.69,13,52718,0
2016-08-23,13.14,13.17,12.89,12.95,73429,0
2016-08-24,12.95,13.46,12.7867,13.39,53213,0
2016-08-25,13.43,13.66,13.29,13.52,63968,0
2016-08-26,13.61,13.72,13.3,13.45,16065,0
2016-08-29,13.49,13.64,12.91,13.61,26484,0
2016-08-30,13.41,13.79,13.41,13.69,42457,0
2016-08-31,13.71,13.85,13.68,13.69,60732,0
2016-09-01,13.78,13.8799,13.38,13.61,43182,0
2016-09-02,13.66,13.81,13.46,13.77,42446,0
2016-09-06,13.87,13.99,13.79,13.91,79514,0
2016-09-07,15,16.78,14.92,14.98,269137,0
2016-09-08,15.05,15.18,14.934,15.175,63482,0
2016-09-09,15.18,15.255,14.78,14.78,52048,0
2016-09-12,14.53,14.86,14.48,14.69,54091,0
2016-09-13,14.76,14.76,13.96,14.1,60898,0
2016-09-14,14.17,15.03,14.08,14.23,49523,0
2016-09-15,14.24,14.575,14.0901,14.55,68857,0
2016-09-16,14.57,15.31,14.34,14.79,142755,0
2016-09-19,14.9,15.31,14.9,14.99,93529,0
2016-09-20,15.11,15.39,14.45,14.84,129895,0
2016-09-21,14.78,15.11,14.7,14.87,124568,0
2016-09-22,15.02,15.24,14.92,14.97,84586,0
2016-09-23,15.01,15.38,14.97,15.02,101818,0
2016-09-26,14.97,15.43,14.87,15.2,108132,0
2016-09-27,15.24,15.48,15.19,15.25,73954,0
2016-09-28,15.29,15.3,14.74,14.99,133914,0
2016-09-29,15.02,15.03,14.48,14.56,128985,0
2016-09-30,14.66,15.57,14.52,14.9,133669,0
2016-10-03,14.97,15.14,14.65,14.68,133967,0
2016-10-04,14.76,15.02,14.73,14.94,149748,0
2016-10-05,15.02,15.2,14.96,14.96,62918,0
2016-10-06,14.95,14.95,14.42,14.49,72319,0
2016-10-07,14.49,14.55,14.34,14.42,173969,0
2016-10-10,14.48,14.67,14.45,14.5,104029,0
2016-10-11,14.5,14.59,14.44,14.48,136003,0
2016-10-12,14.4,14.54,14.27,14.33,50228,0
2016-10-13,14.25,14.289,14.12,14.19,72490,0
2016-10-14,14.23,14.32,14.165,14.22,55678,0
2016-10-17,14.28,14.5,14.12,14.46,80223,0
2016-10-18,14.45,14.46,14.25,14.3,58903,0
2016-10-19,14.29,14.68,14.29,14.5,78496,0
2016-10-20,14.45,14.84,14.39,14.59,155002,0
2016-10-21,14.5,14.7,14.42,14.55,146704,0
2016-10-24,14.66,14.96,14.6534,14.94,51907,0
2016-10-25,14.81,14.93,14.68,14.84,103655,0
2016-10-26,14.77,15.04,14.61,14.64,85919,0
2016-10-27,14.64,14.79,14.33,14.35,82008,0
2016-10-28,14.35,14.645,14.28,14.57,48064,0
2016-10-31,14.51,14.8,14.5,14.67,131108,0
2016-11-01,14.75,15.24,14.62,14.89,259247,0
2016-11-02,14.9,15.16,14.75,15.01,206465,0
2016-11-03,15.02,15.36,14.93,15.31,120687,0
2016-11-04,15.29,15.9,15.29,15.62,179544,0
2016-11-07,15.95,16.11,15.67,16.04,147828,0
2016-11-08,16.05,16.15,15.8,16.01,62990,0
2016-11-09,15.75,16.35,15.39,16.34,104005,0
2016-11-10,16.49,17.19,16.39,16.88,127430,0
2016-11-11,16.88,17.56,16.78,17.45,147387,0
2016-11-14,17.59,17.85,17.11,17.28,294218,0
2016-11-15,17.3,17.5,17.11,17.44,156457,0
2016-11-16,17.37,17.53,16.658,17.49,80570,0
2016-11-17,17.5,17.79,17.18,17.19,86451,0
2016-11-18,17.15,17.83,17.15,17.5,134119,0
2016-11-21,17.61,17.83,17.4,17.5,66926,0
2016-11-22,17.66,17.8,17.58,17.79,81416,0
2016-11-23,17.73,18.62,17.69,18.58,136061,0
2016-11-25,18.58,18.59,18.15,18.22,71798,0
2016-11-28,18.22,18.34,18.05,18.24,66704,0
2016-11-29,18.15,18.5,18,18.28,109417,0
2016-11-30,18.44,18.49,17.56,18.2,124386,0
2016-12-01,18.25,18.29,17.99,18.14,99802,0
2016-12-02,18.17,18.306,17.87,17.87,41991,0
2016-12-05,17.89,18.27,17.62,18,101338,0
2016-12-06,18.08,18.375,17.91,18.22,152944,0
2016-12-07,18.33,18.92,18.145,18.83,82081,0
2016-12-08,18.99,19.5,18.76,19.27,160597,0
2016-12-09,19.6,20.1,19.58,19.99,140872,0
2016-12-12,20.07,20.07,19.52,19.7,114609,0
2016-12-13,19.73,20.07,19.66,19.79,64120,0
2016-12-14,19.64,19.9,19.31,19.53,84809,0
2016-12-15,19.49,19.9,19.445,19.53,106210,0
2016-12-16,19.5,19.57,18.89,18.94,145919,0
2016-12-19,19,19.01,18.75,18.78,77532,0
2016-12-20,18.95,19.1,18.52,19,86819,0
2016-12-21,18.94,19,18.74,18.74,38812,0
2016-12-22,18.87,18.87,18.29,18.73,62597,0
2016-12-23,18.67,18.93,18.56,18.89,48843,0
2016-12-27,18.85,19.22,18.81,18.99,46139,0
2016-12-28,19,19,18.76,18.99,144604,0
2016-12-29,19,19.13,18.9,19.06,85234,0
2016-12-30,19.17,19.18,18.81,19.08,54932,0
2017-01-03,19.31,19.48,18.86,19.07,107373,0
2017-01-04,19.17,19.705,19.07,19.63,228142,0
2017-01-05,19.56,19.62,19.03,19.5,89613,0
2017-01-06,19.53,19.53,18.74,18.74,66767,0
2017-01-09,18.79,18.79,18.3,18.35,76722,0
2017-01-10,18.34,18.64,18.34,18.5,85151,0
2017-01-11,18.63,18.63,18.09,18.4,75939,0
2017-01-12,17.99,18.29,17.49,17.62,63295,0
2017-01-13,17.72,17.87,17.63,17.78,54389,0
2017-01-17,17.61,17.96,17.56,17.57,49205,0
2017-01-18,17.7,18.09,17.49,17.57,139437,0
2017-01-19,17.7,17.77,17.31,17.49,56971,0
2017-01-20,17.65,17.75,17.29,17.38,70419,0
2017-01-23,17.38,17.48,17.17,17.17,32282,0
2017-01-24,17.33,18.37,17.33,17.94,200125,0
2017-01-25,17.92,18.25,17.81,18.09,77009,0
2017-01-26,18.07,18.53,17.43,17.58,78153,0
2017-01-27,17.53,18.04,17.52,17.97,88546,0
2017-01-30,17.92,18,17.68,17.8,55519,0
2017-01-31,17.78,18.67,17.57,18.56,164070,0
2017-02-01,19.62,20.51,18.92,19.99,525009,0
2017-02-02,20.16,20.5,19.86,20,162506,0
2017-02-03,20.22,20.38,19.895,19.97,244564,0
2017-02-06,20.05,20.93,20.05,20.93,263221,0
2017-02-07,21,21.2,20.7,20.95,221999,0
2017-02-08,20.79,21.61,20.5,21.53,232181,0
2017-02-09,21.64,22.56,21.57,22.46,370087,0
2017-02-10,22.69,22.95,21.21,21.4,180162,0
2017-02-13,21.5,21.59,20.75,21.25,157552,0
2017-02-14,21.26,21.59,21.21,21.3,127580,0
2017-02-15,21.35,21.5,21.07,21.43,117794,0
2017-02-16,21.41,21.86,21.05,21.2,128911,0
2017-02-17,21.28,21.46,21.14,21.37,186629,0
2017-02-21,21.69,21.7,20.93,20.99,140765,0
2017-02-22,20.87,21.28,20.78,21.2,130592,0
2017-02-23,21.16,21.16,20.79,20.83,98743,0
2017-02-24,20.7,21.03,20.54,20.84,84364,0
2017-02-27,20.8,21.22,20.6,20.91,151204,0
2017-02-28,20.82,20.88,20.4,20.55,86886,0
2017-03-01,20.82,21.22,20.72,21.19,90519,0
2017-03-02,21.19,21.505,21.05,21.4,131870,0
2017-03-03,21.32,21.5,21.15,21.3,124262,0
2017-03-06,21.13,21.25,20.65,21.21,259630,0
2017-03-07,21.15,21.18,20.73,20.81,166383,0
2017-03-08,20.99,21.45,20.9,21.42,188557,0
2017-03-09,21.34,21.34,20.85,21.01,118102,0
2017-03-10,21.18,21.4,20.63,20.94,109048,0
2017-03-13,20.89,21.18,20.88,21.14,80354,0
2017-03-14,21.03,21.34,20.831,21.05,60640,0
2017-03-15,21.15,21.84,20.68,21.63,150574,0
2017-03-16,21.66,21.88,21.51,21.82,69455,0
2017-03-17,21.67,22.14,21.421,21.51,194524,0
2017-03-20,21.58,21.58,20.74,21.22,176124,0
2017-03-21,21.37,21.37,20.83,21.02,159183,0
2017-03-22,20.97,21.22,20.52,20.75,104575,0
2017-03-23,20.82,21.0582,20.76,20.99,132619,0
2017-03-24,21.24,22.2,21.21,21.58,225756,0
2017-03-27,21.47,21.47,20.68,21.26,151452,0
2017-03-28,21.17,22.1,20.97,22.04,171408,0
2017-03-29,21.9,22.44,21.69,22.34,210561,0
2017-03-30,22.33,22.35,21.9,22.19,109139,0
2017-03-31,22.25,22.57,22.09,22.45,90334,0
2017-04-03,22.44,22.44,21.697,21.78,94335,0
2017-04-04,21.79,21.81,21.391,21.69,102465,0
2017-04-05,21.63,21.98,21.56,21.7,87819,0
2017-04-06,21.84,22.58,21.52,22.44,151184,0
2017-04-07,22.34,22.58,21.44,21.6,349424,0
2017-04-10,21.72,22.455,21.55,22.35,438549,0
2017-04-11,22.51,23.09,22.27,22.87,224261,0
2017-04-12,22.78,22.78,22.33,22.37,97391,0
2017-04-13,22.3,22.3,21.69,21.75,95382,0
2017-04-17,21.85,21.98,21.6,21.91,99132,0
2017-04-18,21.76,21.92,21.4701,21.8,138833,0
2017-04-19,21.89,22.18,21.69,21.91,84177,0
2017-04-20,22.08,22.47,21.96,22.35,59097,0
2017-04-21,22.34,22.49,21.86,22.35,74570,0
2017-04-24,22.66,22.87,22.44,22.6,63032,0
2017-04-25,22.7,23.3,22.69,23.01,100940,0
2017-04-26,23,23.73,22.61,23.49,155434,0
2017-04-27,23.58,23.749,22.99,23.43,124292,0
2017-04-28,23.49,23.49,22.9701,23.04,84135,0
2017-05-01,23.1,23.11,22.5217,22.81,114696,0
2017-05-02,22.8,23.03,22.47,22.67,108371,0
2017-05-03,22.69,22.89,21.94,22.44,262222,0
2017-05-04,22.72,23.01,22.46,22.84,111931,0
2017-05-05,22.95,23.63,22.73,23.54,171753,0
2017-05-08,23.57,24,23.33,23.73,132385,0
2017-05-09,23.64,24.29,23.64,24.17,125175,0
2017-05-10,24.12,24.33,24.02,24.29,70761,0
2017-05-11,24.24,24.455,23.87,24.42,90830,0
2017-05-12,24.28,24.28,22.89,23.29,365139,0
2017-05-15,23.41,23.45,22.7,22.76,204221,0
2017-05-16,22.79,22.91,22.5,22.86,140316,0
2017-05-17,22.65,22.94,22.5,22.68,123996,0
2017-05-18,22.6,23.3,22.58,22.96,134520,0
2017-05-19,22.88,23.41,22.67,23.07,129254,0
2017-05-22,23.16,23.67,23.06,23.51,150864,0
2017-05-23,23.53,23.62,23.19,23.29,71769,0
2017-05-24,23.29,23.35,23.07,23.22,119136,0
2017-05-25,23.32,23.49,23,23.46,104018,0
2017-05-26,23.33,23.6,23.245,23.52,48896,0
2017-05-30,23.47,24.09,23.28,23.99,84013,0
2017-05-31,23.94,24.28,23.65,24.25,139118,0
2017-06-01,24.27,24.82,23.93,24.82,134008,0
2017-06-02,25.08,25.08,24.53,24.56,282507,0
2017-06-05,24.5,24.5,23.58,23.97,109700,0
2017-06-06,23.8,24.42,23.77,24.24,114514,0
2017-06-07,24.25,24.5,24.08,24.26,51670,0
2017-06-08,24.45,24.98,24.335,24.67,83266,0
2017-06-09,24.83,25.1,24.68,24.83,100389,0
2017-06-12,24.83,25.27,24.745,24.94,85782,0
2017-06-13,25.02,25.2044,24.76,24.99,58394,0
2017-06-14,24.98,25.2668,24.65,24.95,70878,0
2017-06-15,24.67,24.97,24.4812,24.86,60147,0
2017-06-16,24.65,25,24.28,24.8,102343,0
2017-06-19,24.8,25.04,24.62,24.89,121404,0
2017-06-20,24.91,25,24.51,24.61,68512,0
2017-06-21,24.63,24.875,24.37,24.63,74278,0
2017-06-22,24.66,24.9267,24.38,24.44,79278,0
2017-06-23,24.45,25.06,24.01,25,178085,0
2017-06-26,25.14,25.625,25.05,25.26,104799,0
2017-06-27,25.16,25.83,25.16,25.47,150732,0
2017-06-28,25.6,25.96,25.45,25.75,151252,0
2017-06-29,29.5,29.5,25.2879,25.85,398804,0
2017-06-30,26,26.25,25.775,25.87,350372,0
2017-07-03,25.91,27.04,25.9,26.8,201947,0
2017-07-05,27,27.0169,26.25,26.66,163837,0
2017-07-06,26.53,26.9,26.33,26.53,151797,0
2017-07-07,26.53,27.16,26.53,27.14,169188,0
2017-07-10,27.11,28.07,27.015,27.75,227011,0
2017-07-11,27.7,28.04,27.4054,27.64,227350,0
2017-07-12,27.75,28.7,27.75,28.35,255824,0
2017-07-13,28.35,28.405,27.915,28.05,259619,0
2017-07-14,28.01,28.95,28.01,28.72,328140,0
2017-07-17,28.81,29.04,28.36,28.5,202834,0
2017-07-18,28.39,28.8,28.2201,28.51,265247,0
2017-07-19,28.55,29.23,28.55,28.58,271190,0
2017-07-20,28.58,29.07,28.295,28.47,184798,0
2017-07-21,28.6,28.74,27.92,28.53,185603,0
2017-07-24,28.47,28.74,28.44,28.65,108843,0
2017-07-25,28.71,29.02,28.59,28.72,91094,0
2017-07-26,28.84,28.85,28.5001,28.65,87858,0
2017-07-27,28.56,28.87,28.13,28.4,172630,0
2017-07-28,28.22,28.82,28.22,28.57,215709,0
2017-07-31,28.36,28.91,28.07,28.61,200556,0
2017-08-01,28.63,28.9,28.14,28.21,114176,0
2017-08-02,28.04,28.2525,27.05,27.28,188826,0
2017-08-03,27.1,27.47,26.3736,26.92,148528,0
2017-08-04,26.9,27.26,26.81,27.06,152800,0
2017-08-07,26.91,27.48,26.91,27.26,117992,0
2017-08-08,27.15,27.87,27.1,27.16,122871,0
2017-08-09,25,25.93,25,25.65,1250359,0
2017-08-10,25.63,25.915,25.49,25.51,388189,0
2017-08-11,25.67,25.68,25.35,25.39,296971,0
2017-08-14,25.71,26,25.67,25.82,234909,0
2017-08-15,25.86,26.1099,25.48,26.01,259914,0
2017-08-16,26.25,27.37,26.14,27.21,271612,0
2017-08-17,27.2,27.23,25.89,25.92,390456,0
2017-08-18,25.74,26.2,25.21,25.28,337380,0
2017-08-21,25.3,26.7,25.18,26.41,199619,0
2017-08-22,26.62,26.62,26.02,26.32,73615,0
2017-08-23,26.23,26.84,26.082,26.59,136971,0
2017-08-24,26.65,26.98,26.545,26.82,182314,0
2017-08-25,26.82,27.59,26.72,27.43,141737,0
2017-08-28,26.44,26.44,25.31,26.07,404649,0
2017-08-29,26,26.72,25.81,26.56,208286,0
2017-08-30,26.65,26.9,26.14,26.6,217630,0
2017-08-31,27.22,27.32,26.75,26.97,288489,0
2017-09-01,27.01,27.41,26.88,27.37,230763,0
2017-09-05,27.26,27.26,26.0371,26.43,251491,0
2017-09-06,26.57,27.12,26.48,26.79,424776,0
2017-09-07,27.86,27.98,26.14,26.57,460324,0
2017-09-08,26.67,27.08,25.98,26.07,331487,0
2017-09-11,27.55,27.99,26.83,27.72,445831,0
2017-09-12,27.71,27.87,26.845,26.97,242127,0
2017-09-13,26.84,27.49,26.83,27.29,138395,0
2017-09-14,27.28,27.47,27.1,27.42,115088,0
2017-09-15,27.48,27.99,27.36,27.93,516223,0
2017-09-18,28.01,28.71,27.94,28.62,172502,0
2017-09-19,28.56,28.71,28.05,28.33,178904,0
2017-09-20,28.4,28.86,28.28,28.53,186206,0
2017-09-21,28.88,30.55,28.88,29.585,503366,0
2017-09-22,29.86,30.15,29.25,29.77,324891,0
2017-09-25,29.97,30.2799,29.45,29.66,246567,0
2017-09-26,29.77,30.32,29.706,30.23,206527,0
2017-09-27,30.25,31.1,30.25,30.89,222154,0
2017-09-28,30.96,31.71,30.87,31.59,227422,0
2017-09-29,31.75,31.94,31.48,31.64,185824,0
2017-10-02,31.95,32.7,31.6914,32.51,328518,0
2017-10-03,32.88,33.25,32.5401,32.95,514743,0
2017-10-04,33.22,33.35,32.43,32.96,323505,0
2017-10-05,33.03,33.29,31.89,31.92,287750,0
2017-10-06,31.91,32.66,31.91,32.31,201723,0
2017-10-09,32.38,32.915,32.11,32.44,186691,0
2017-10-10,32.55,32.63,32.04,32.21,165469,0
2017-10-11,32.22,32.31,31.99,32.17,185140,0
2017-10-12,32,32.1824,31.78,31.83,141623,0
2017-10-13,32.09,32.09,31.41,31.68,160646,0
2017-10-16,31.57,31.5999,30.6,31.23,334036,0
2017-10-17,31.13,31.6,31.07,31.15,102258,0
2017-10-18,31.42,31.89,31.31,31.65,131162,0
2017-10-19,31.58,31.715,31.35,31.6,87262,0
2017-10-20,31.87,32.3,31.87,31.96,88531,0
2017-10-23,31.89,31.89,31.421,31.71,153589,0
2017-10-24,31.94,32.84,31.94,32.63,238185,0
2017-10-25,32.62,32.62,31.61,32.05,172932,0
2017-10-26,32,32,31.25,31.68,140469,0
2017-10-27,31.76,32.06,31.62,31.69,114993,0
2017-10-30,31.56,31.702,30.74,30.93,174669,0
2017-10-31,31.1,31.37,30.9314,31.2,174691,0
2017-11-01,31.46,31.46,30.59,30.79,153491,0
2017-11-02,30.84,31,30.59,30.79,133425,0
2017-11-03,31.45,31.92,31,31.6,196528,0
2017-11-06,31.46,31.49,30.58,30.87,258171,0
2017-11-07,30.55,30.69,28.54,28.6,431929,0
2017-11-08,31,31.65,28.75,29.18,485913,0
2017-11-09,28.8,29.12,27.44,27.86,414128,0
2017-11-10,27.86,28.37,27.56,27.8,404281,0
