Date,Open,High,Low,Close,Volume,OpenInt
2013-10-03,8,8,8,8,200,0
2013-10-04,8,8,8,8,420,0
2013-10-09,7,7,7,7,4800,0
2013-10-11,9.39,9.39,8.79,8.79,200,0
2013-10-14,11,11,9,9,1011,0
2013-10-15,9,9,9,9,461,0
2013-10-16,9,9,9,9,200,0
2013-10-17,9,9,9,9,51200,0
2013-10-18,8.78,8.78,8.5501,8.5501,1409,0
2013-10-22,9,9,9,9,1000,0
2013-10-23,8.51,8.6825,8.51,8.6825,360,0
2013-10-24,8.51,8.7,8.5075,8.5075,700,0
2013-10-25,8.5,8.5,8.5,8.5,1100,0
2013-10-28,8.5,8.5001,8.5,8.5,3100,0
2013-10-29,8.5,8.5,8.5,8.5,2100,0
2013-10-30,8.595,8.595,8.5,8.5,300,0
2013-10-31,8.68,8.68,8.68,8.68,200,0
2013-11-04,8.49,8.59,8.49,8.49,5400,0
2013-11-05,8.5,8.59,8.45,8.59,700,0
2013-11-06,8.57,8.57,8.49,8.5,3030,0
2013-11-07,8.5,8.5,8.46,8.5,4350,0
2013-11-08,8.5,8.5,8.5,8.5,400,0
2013-11-11,8.5,8.5,8.49,8.49,1923,0
2013-11-12,8.52,8.52,8.52,8.52,3000,0
2013-11-13,8.5,8.51,8.4574,8.4574,2900,0
2013-11-14,8.4001,8.45,8.4001,8.42,3400,0
2013-11-15,8.41,8.45,8.41,8.425,1450,0
2013-11-18,8.45,8.5,8.28,8.28,3600,0
2013-11-19,8.35,8.37,8.2,8.3,1700,0
2013-11-20,8.34,8.47,8.34,8.47,1100,0
2013-11-21,8.3,8.32,8.3,8.32,700,0
2013-11-25,8.29,8.29,8.25,8.26,550,0
2013-11-26,8.26,8.26,8.15,8.15,862,0
2013-11-27,8.1,8.15,3.36,8.15,5900,0
2013-11-29,8,8.15,8,8.099,1680,0
2013-12-02,8,8.1001,8,8.1,2400,0
2013-12-03,8.2,8.2,8.2,8.2,200,0
2013-12-04,8.1,8.1,8.1,8.1,200,0
2013-12-09,8.01,8.13,8,8.13,3267,0
2013-12-10,8.1299,8.1299,8.1299,8.1299,400,0
2013-12-12,8.03,8.13,8.03,8.13,1000,0
2013-12-13,8.03,8.12,8.01,8.11,2100,0
2013-12-17,8.01,8.12,8,8.11,1499,0
2013-12-18,8.01,8.11,8.01,8.11,1600,0
2013-12-19,8.01,8.12,7.9,8.12,800,0
2013-12-23,8.05,8.12,7.95,8.12,500,0
2013-12-27,8,8,7.95,7.95,1928,0
2013-12-30,8.13,8.14,7.95,7.95,4340,0
2013-12-31,8.14,8.14,8.14,8.14,400,0
2014-01-14,8.01,8.01,8.01,8.01,100,0
2014-01-15,8,8.06,8,8.0599,500,0
2014-01-17,8.001,8.07,7.9,8.07,2200,0
2014-01-21,8,8,7.5,7.84,9764,0
2014-01-22,7.7,7.85,7.7,7.85,2000,0
2014-01-23,7.74,7.82,7.51,7.82,7154,0
2014-01-24,7.99,7.99,7.86,7.88,1667,0
2014-01-27,7.7,7.8,7.7,7.8,2060,0
2014-01-29,7.6999,7.7,7.6999,7.7,900,0
2014-01-30,7.95,7.95,7.95,7.95,200,0
2014-01-31,7.65,7.93,7.65,7.93,1600,0
2014-02-06,7.97,7.97,7.97,7.97,200,0
2014-02-28,7.551,7.551,7.55,7.55,300,0
2014-03-03,7.76,7.76,7.76,7.76,110,0
2014-03-05,7.511,7.74,7.511,7.74,600,0
2014-03-13,7.9899,7.9899,7.5001,7.75,4858,0
2014-03-14,7.73,7.74,7.73,7.74,900,0
2014-03-18,7.7,7.71,7.7,7.71,816,0
2014-03-19,7.52,7.52,7.52,7.52,109,0
2014-03-20,7.71,7.75,7.7,7.75,3010,0
2014-03-21,7.5001,8,7.5001,8,811,0
2014-03-24,8.05,8.05,7.8501,8,7050,0
2014-03-25,8,8.47,8,8.1,1468,0
2014-03-26,8.48,8.48,8.1,8.27,11700,0
2014-03-27,8.5,9,8.5,9,1200,0
2014-03-28,9.5,10,9,9.1,3026,0
2014-03-31,9.7,10.48,9.7,9.92,9470,0
2014-04-01,10,10.25,9.93,9.93,3266,0
2014-04-02,10.5,10.5,10,10.01,7020,0
2014-04-03,9.95,10,9.75,10,500,0
2014-04-07,9.53,10,9.48,10,3147,0
2014-04-08,9.95,9.95,9.85,9.85,632,0
2014-04-09,9.89,9.89,9.89,9.89,100,0
2014-04-10,9.88,9.95,9.88,9.95,467,0
2014-04-14,9.9,9.9,9.9,9.9,110,0
2014-04-15,9.533,9.95,9.533,9.95,350,0
2014-04-17,9.75,10,9.75,10,610,0
2014-04-23,9.53,9.97,9.51,9.91,500,0
2014-04-24,9.5,9.9,9.5,9.9,620,0
2014-04-28,9.307,9.85,9.307,9.85,800,0
2014-05-01,9.11,9.56,9.11,9.56,1200,0
2014-05-05,9.1001,9.25,9.1001,9.2,843,0
2014-05-06,9.4,9.4,9.4,9.4,216,0
2014-05-09,9.48,9.5,9.2,9.5,500,0
2014-05-14,9.4,9.6,9.4,9.6,1150,0
2014-05-15,10.22,10.22,9.55,9.55,4900,0
2014-05-16,10.17,10.17,10,10,602,0
2014-05-19,10.1,10.2,9.95,10.05,2500,0
2014-05-20,10,10,8.95,9,17150,0
2014-05-21,8.98,9.81,8.75,9.81,13300,0
2014-05-22,9.5,9.96,9.5,9.7,1865,0
2014-05-23,9.8,9.8,9.65,9.7,950,0
2014-05-27,9.9,9.95,9.65,9.73,12059,0
2014-05-28,9.93,10,9.75,9.75,7955,0
2014-05-29,9.94,9.95,9.9,9.95,610,0
2014-05-30,9.65,9.93,9.65,9.9,1675,0
2014-06-02,9.65,9.88,9.64,9.88,4087,0
2014-06-03,9.85,9.88,9.85,9.88,4333,0
2014-06-04,9.87,9.87,9.85,9.85,2100,0
2014-06-05,9.88,10.05,9.88,10,10092,0
2014-06-06,9.9,10.22,9.9,10.05,2600,0
2014-06-09,10.3,10.45,10.2,10.2,1747,0
2014-06-10,10.45,11.49,10.25,10.43,13400,0
2014-06-11,10.184,10.184,10.184,10.184,461,0
2014-06-12,10.05,10.15,9.97,10,4315,0
2014-06-13,9.8,10.22,9.8,10.22,590,0
2014-06-18,10.17,10.17,10,10,701,0
2014-06-19,10.25,10.25,10.25,10.25,300,0
2014-06-20,10.03,10.19,10,10.19,601,0
2014-06-23,9.98,10,9.98,10,620,0
2014-06-24,10,10,10,10,110,0
2014-06-25,9.63,10.15,9.63,10.15,1005,0
2014-06-26,9.87,9.87,9.64,9.826,3000,0
2014-06-27,9.63,9.69,9.55,9.55,546,0
2014-06-30,9.8,9.85,9.8,9.85,200,0
2014-07-01,9.93,9.93,9.93,9.93,100,0
2014-07-03,10,10,10,10,100,0
2014-07-07,10.02,10.02,10.02,10.02,100,0
2014-07-08,9.7,9.89,9,9.89,2046,0
2014-07-14,9.12,9.9,9.12,9.9,433,0
2014-07-16,9.45,9.5,9.11,9.5,1193,0
2014-07-17,9.95,9.95,9.5,9.6,4040,0
2014-07-18,9.08,9.5,9.08,9.5,200,0
2014-07-21,9.3,9.3,9.09,9.09,809,0
2014-07-22,8.77,9.5,8.77,9.27,2647,0
2014-07-23,9.52,9.52,9.5,9.5,269,0
2014-07-29,9.5,10,9.25,9.45,2400,0
2014-07-30,9.5,9.89,9.5,9.89,200,0
2014-07-31,9.55,10,9.55,9.9,600,0
2014-08-01,9.5,9.63,9.1,9.63,2000,0
2014-08-07,9.7,9.7,9.27,9.6,1500,0
2014-08-08,9.69,9.69,9.16,9.55,1465,0
2014-08-12,9.406,9.45,9.406,9.45,1100,0
2014-08-14,9.7,10,9.45,9.5,8871,0
2014-08-15,9.5,9.5,9.0001,9.38,197850,0
2014-08-18,9.5,9.54,9.36,9.4,3277,0
2014-08-20,9.45,9.45,9.3801,9.3801,200,0
2014-08-21,9.36,9.38,9.31,9.38,1150,0
2014-08-22,9.3,9.4999,9.001,9.04,5200,0
2014-08-25,11,11,9,9.49,4903,0
2014-08-26,9.4,9.5,9.08,9.5,1618,0
2014-08-27,9.35,9.35,9.35,9.35,100,0
2014-08-28,9.5,10,9.35,9.42,9621,0
2014-08-29,9.45,9.51,9.4,9.48,8585,0
2014-09-02,9.99,9.99,9.01,9.36,15703,0
2014-09-03,9.45,9.5,9.36,9.45,15583,0
2014-09-04,9.51,9.7,9.37,9.37,2900,0
2014-09-05,9.45,9.5,9.38,9.5,4178,0
2014-09-08,9.6,10,9.5,10,16351,0
2014-09-09,9.85,10,9.68,10,7054,0
2014-09-10,9.95,10.25,9.81,10.075,19401,0
2014-09-11,10.05,10.05,9.76,9.8,4708,0
2014-09-12,9.95,9.95,9.7,9.93,5861,0
2014-09-15,9.55,9.9,9.52,9.8,9037,0
2014-09-16,9.67,9.9,9.65,9.65,3355,0
2014-09-17,9.95,9.95,9.74,9.8,4908,0
2014-09-18,9.77,9.85,9.61,9.67,6722,0
2014-09-19,9.51,10,9.1,9.1,17416,0
2014-09-22,9.32,9.32,8.1,9,16840,0
2014-09-23,9.2,9.3,9,9.12,1693,0
2014-09-24,9.36,9.39,9.25,9.25,8137,0
2014-09-25,9.21,9.435,9.21,9.435,2400,0
2014-09-26,9.42,9.47,9.4,9.4695,2710,0
2014-09-29,9.47,9.5,9.45,9.5,1600,0
2014-09-30,9.48,9.5,9,9.4995,9047,0
2014-10-01,9.36,9.45,9.125,9.43,5180,0
2014-10-02,9.4,9.4395,9.01,9.01,8761,0
2014-10-03,9.4,9.4,9.02,9.03,2585,0
2014-10-06,9.18,9.18,8.95,8.97,4900,0
2014-10-07,8.9,9.07,8.9,9.07,3450,0
2014-10-08,9.01,9.03,8.6054,8.9,1783,0
2014-10-09,9,9,8.75,8.97,1008,0
2014-10-14,8.75,8.9,8.75,8.85,2450,0
2014-10-15,8.78,8.8,8.5,8.7995,2116,0
2014-10-16,8.63,8.8,8.6,8.8,6084,0
2014-10-17,9.2,9.2,9.1,9.1,340,0
2014-10-20,9.06,9.3,9,9.3,2784,0
2014-10-22,8.8,9.1995,8.8,9.15,1530,0
2014-10-23,8.85,9.38,8.85,9.38,2900,0
2014-10-30,9.12,9.12,9.01,9.1,800,0
2014-11-07,9,9.4,9,9.2,3503,0
2014-11-10,9.03,9.2,9,9.0001,6276,0
2014-11-11,9.01,9.1,9,9.0001,1350,0
2014-11-12,9.18,9.2,8.8,9.13,16706,0
2014-11-13,9.1,9.3,9.1,9.3,900,0
2014-11-14,10,11,10,10.49,360714,0
2014-11-17,10.95,12.4,10.6,11.53,326467,0
2014-11-18,12.1,12.25,11.5,11.63,161550,0
2014-11-19,11.8,12.23,11.6,11.7,40500,0
2014-11-20,11.82,12.1,11.63,12.1,79336,0
2014-11-21,11.63,12.759,11.63,12.37,96235,0
2014-11-24,12.95,13.4,12.8,13,158094,0
2014-11-25,12.74,13.34,12.65,12.95,50875,0
2014-11-26,12.95,13.24,12.38,12.99,37847,0
2014-11-28,12.56,12.914,12.45,12.75,21020,0
2014-12-01,12.7,12.7,11.054,11.4,128097,0
2014-12-02,11.9,12.41,11.5,12.03,42250,0
2014-12-03,12.26,13.35,12.1,13.1,97636,0
2014-12-04,13.17,13.95,12.82,13.95,141640,0
2014-12-05,14.15,14.52,13.6,14.09,47157,0
2014-12-08,14.48,15.24,13.39,14.27,155656,0
2014-12-09,13.55,14.21,13.06,13.44,49429,0
2014-12-10,13.48,14.14,13.4,14.03,42143,0
2014-12-11,14.27,14.845,13.78,14.7,73966,0
2014-12-12,14.63,14.88,13.71,14.04,34787,0
2014-12-15,14.7,14.98,13.82,14.01,50447,0
2014-12-16,13.3,13.85,11.86,12.8,85899,0
2014-12-17,12.8,13.913,12.8,13.79,22216,0
2014-12-18,13.7,13.88,13.02,13.45,24655,0
2014-12-19,13.42,13.62,13.01,13.27,16666,0
2014-12-22,13,13.27,12.699,13.19,44287,0
2014-12-23,13,13.27,12.72,12.97,27165,0
2014-12-24,13.11,13.155,12.01,12.78,20194,0
2014-12-26,13.42,13.59,12.86,13.39,14052,0
2014-12-29,13.15,13.58,12.84,13.06,38749,0
2014-12-30,12.79,13.25,12.787,13,20201,0
2014-12-31,12.7,13.51,12.69,13,29923,0
2015-01-02,13.18,13.21,12.6,13.14,36020,0
2015-01-05,13.24,13.24,11.75,12.68,67635,0
2015-01-06,12.85,12.85,12.15,12.42,19707,0
2015-01-07,12.38,12.52,12.04,12.36,31014,0
2015-01-08,12.35,12.54,11.487,11.54,79353,0
2015-01-09,11.03,11.47,10.25,10.51,94928,0
2015-01-12,10.65,11.33,9.52,10.06,128321,0
2015-01-13,10.35,10.849,10.35,10.5,40680,0
2015-01-14,10.5,10.85,9.8,9.9,42010,0
2015-01-15,10,10.5,9.79,10.29,35909,0
2015-01-16,10.26,10.8,10.15,10.64,10186,0
2015-01-20,10.65,10.69,10.3,10.45,19374,0
2015-01-21,10.35,10.99,10.3,10.93,27489,0
2015-01-22,10.73,11.172,10.41,10.52,19232,0
2015-01-23,10.703,10.76,10.58,10.6,6698,0
2015-01-26,10.6,11.6,10.3,10.53,21837,0
2015-01-27,10.35,10.83,10.35,10.77,9448,0
2015-01-28,10.95,10.95,10.5,10.56,6017,0
2015-01-29,10.7,12.16,10.56,12.05,31393,0
2015-01-30,11.56,11.88,11.56,11.85,25812,0
2015-02-02,11,12.05,11,11.69,52098,0
2015-02-03,11.69,11.8,11.44,11.67,11625,0
2015-02-04,11.6,11.85,11.11,11.78,5966,0
2015-02-05,11.85,12.44,11.77,11.85,21726,0
2015-02-06,11.95,12.46,11.66,12.32,9934,0
2015-02-09,12.3,12.459,11.62,11.76,24324,0
2015-02-10,11.86,12.18,11.55,12,33328,0
2015-02-11,12.17,12.7,12,12.26,39698,0
2015-02-12,12.15,12.68,12.15,12.55,41183,0
2015-02-13,12.68,13.2,12.53,12.6,54734,0
2015-02-17,12.65,13.09,12.65,12.99,48315,0
2015-02-18,12.95,13,12.47,12.85,38836,0
2015-02-19,12.9,12.962,12.51,12.59,11167,0
2015-02-20,12.75,12.88,12.2,12.3,27321,0
2015-02-23,12.54,12.9,12.3,12.9,16869,0
2015-02-24,12.9,12.978,12.65,12.82,6347,0
2015-02-25,12.8,12.98,12.6,12.86,12280,0
2015-02-26,12.87,13.05,12.86,13.05,19480,0
2015-02-27,13,13.1,12.9,12.94,24657,0
2015-03-02,12.87,13.73,12.8,13.47,64600,0
2015-03-03,13.5,13.5,13.2,13.22,13300,0
2015-03-04,13.2,13.41,13.2,13.3,17800,0
2015-03-05,13.5,14.25,13.5,14.19,63700,0
2015-03-06,14.21,14.48,13.61,14.24,31900,0
2015-03-09,14.4,15.25,14.4,14.84,77000,0
2015-03-10,14.9,14.98,14,14.35,19200,0
2015-03-11,14.46,14.87,14.02,14.09,15300,0
2015-03-12,14.08,14.58,14.08,14.11,11100,0
2015-03-13,14.3,14.43,14.03,14.11,26600,0
2015-03-16,14.08,14.45,13.6,14.3,34100,0
2015-03-17,14.18,14.18,13.75,14.01,9700,0
2015-03-18,14.14,14.19,14,14.17,4100,0
2015-03-19,14.11,14.28,14,14.23,14800,0
2015-03-20,14.3,14.3,14.01,14.28,13600,0
2015-03-23,14.25,15.88,14.03,15.5,45700,0
2015-03-24,15.78,15.99,15.46,15.9,41600,0
2015-03-25,15.75,16.29,15.75,15.9,63200,0
2015-03-26,15.85,16.29,15.5,16.08,42600,0
2015-03-27,16,16.37,14.08,16,65500,0
2015-03-30,15.97,16.34,15.7,16.14,39800,0
2015-03-31,16.3,17.31,15.8,16.36,41100,0
2015-04-01,16.32,16.93,14.95,15.55,58800,0
2015-04-02,15.55,16.26,15.45,15.83,23500,0
2015-04-06,15.76,16,15.05,15.84,44900,0
2015-04-07,15.73,15.99,15.488,15.68,13898,0
2015-04-08,15.82,15.95,15.24,15.67,14600,0
2015-04-09,15.84,15.99,15.41,15.74,34012,0
2015-04-10,15.97,15.98,15.55,15.84,17800,0
2015-04-13,16,17.23,15.96,17,78000,0
2015-04-14,17,17.8,16.8,17.58,116000,0
2015-04-15,17.25,18.68,17.25,18.28,52246,0
2015-04-16,18.44,18.44,17.88,17.995,33264,0
2015-04-17,18,18.28,17.24,17.8,41600,0
2015-04-20,17.98,17.99,17.3,17.55,39605,0
2015-04-21,17.57,17.89,16.961,17.58,14218,0
2015-04-22,17.85,17.94,16.993,17.78,13340,0
2015-04-23,17.78,18.75,17.78,18.65,20600,0
2015-04-24,18.7,20.26,18.5,19.99,31600,0
2015-04-27,20,20.87,18.62,18.86,102300,0
2015-04-28,19.74,19.74,18.68,18.86,23900,0
2015-04-29,19.1,19.53,18.59,18.59,37200,0
2015-04-30,18.67,19.24,18.06,19.24,36200,0
2015-05-01,19.32,19.95,18.91,19.69,32000,0
2015-05-04,19.5,19.96,19.5,19.78,36900,0
2015-05-05,19.91,20,19.22,19.49,18500,0
2015-05-06,19.67,19.67,19,19,33986,0
2015-05-07,19.21,19.49,19.12,19.49,8810,0
2015-05-08,19.52,19.93,19.35,19.86,23900,0
2015-05-11,21.84,22.31,21.39,22.17,152000,0
2015-05-12,22.99,23.04,21.756,22.9,69347,0
2015-05-13,22.75,23.34,20.86,22.44,142000,0
2015-05-14,22.59,23,22.01,22.87,34800,0
2015-05-15,23.02,23.02,22.291,22.38,23046,0
2015-05-18,22.47,22.71,20.12,20.43,143746,0
2015-05-19,20.52,21.6,20.52,20.67,39100,0
2015-05-20,21.12,22.11,20.91,21.48,110400,0
2015-05-21,21.45,21.75,20.66,20.92,40700,0
2015-05-22,20.01,21.78,20,21.65,489100,0
2015-05-26,22,22.74,21.7,22.02,226005,0
2015-05-27,22.41,23.24,21.91,22.82,162500,0
2015-05-28,23.04,23.04,22.52,22.79,34747,0
2015-05-29,22.6,22.82,22.36,22.82,44800,0
2015-06-01,22.83,23.78,22.83,23.46,95000,0
2015-06-02,23.25,23.93,23.25,23.43,66574,0
2015-06-03,23.58,23.65,23.25,23.6,53000,0
2015-06-04,23.51,23.75,23.25,23.73,35700,0
2015-06-05,23.61,23.73,23.23,23.66,40200,0
2015-06-08,23.95,24.59,23.22,23.33,93100,0
2015-06-09,23.33,23.79,22.5,23.55,57565,0
2015-06-10,23.71,24.78,23.52,24.76,45075,0
2015-06-11,25,25.728,23.59,23.82,80337,0
2015-06-12,23.6,24.06,23.41,23.63,30700,0
2015-06-15,23.83,25.23,23.66,25.11,86000,0
2015-06-16,25.16,25.37,24.87,25.37,51600,0
2015-06-17,25.49,25.57,24.31,25.4,67700,0
2015-06-18,25.5,25.5,25.09,25.22,35100,0
2015-06-19,25.14,25.4,24.52,24.74,54700,0
2015-06-22,25.04,25.24,24.33,24.48,50200,0
2015-06-23,24.37,24.78,23.51,23.9,75027,0
2015-06-24,24.07,24.07,23.55,23.89,33200,0
2015-06-25,24.01,24.77,23.6,24.04,65000,0
2015-06-26,24.1,24.61,22.65,24.01,752400,0
2015-06-29,24.38,24.8,24.03,24.23,88100,0
2015-06-30,24.66,24.83,24.06,24.26,54404,0
2015-07-01,24.5,24.51,23.88,24.5,69600,0
2015-07-02,25.5,25.91,25.02,25.28,155000,0
2015-07-06,26.26,28.07,25.59,26.92,149200,0
2015-07-07,27.05,27.66,25.61,26,98600,0
2015-07-08,25.83,25.99,24,24.16,100500,0
2015-07-09,24.76,24.85,24.12,24.84,30400,0
2015-07-10,25,25.92,24.63,25.9,42500,0
2015-07-13,26.38,26.49,25.65,25.89,56500,0
2015-07-14,26.02,26.02,25.34,25.51,36745,0
2015-07-15,25.72,26,24.95,25.96,39273,0
2015-07-16,25.84,26.71,25.84,26.39,40400,0
2015-07-17,26.32,26.4,24.68,24.78,92000,0
2015-07-20,24.78,25.24,23.89,24.33,99200,0
2015-07-21,24.24,24.47,23.86,24.43,70600,0
2015-07-22,24.26,24.82,24.26,24.58,29700,0
2015-07-23,24.32,24.5,23.85,23.9,83700,0
2015-07-24,23.86,24.13,23.85,23.85,143300,0
2015-07-27,23.86,23.97,23.85,23.97,103700,0
2015-07-28,24.17,24.17,23.85,23.94,97200,0
2015-07-29,23.9,24.3,23.86,24.2,78900,0
2015-07-30,24.2,24.75,24.09,24.69,40900,0
2015-07-31,24.27,24.87,23.99,24.19,32400,0
2015-08-03,23.86,24.08,23.85,23.88,64456,0
2015-08-04,23.85,24.05,23.85,23.9,87300,0
2015-08-05,24.05,24.34,23.35,23.63,206600,0
2015-08-06,23.5,23.9,23.35,23.7,37585,0
2015-08-07,23.75,24.44,23.35,23.72,38900,0
2015-08-10,23.73,24.23,23.73,24.12,40000,0
2015-08-11,23.86,24.36,23.8,24.23,54427,0
2015-08-12,24,24,23.09,23.44,34800,0
2015-08-13,23.47,24.16,23.4,23.84,22200,0
2015-08-14,24.91,25.39,24.43,24.63,52900,0
2015-08-17,24.7,24.7,23.8,24.25,51500,0
2015-08-18,24.32,24.32,23.02,23.11,40000,0
2015-08-19,23,23.14,22.07,22.54,56700,0
2015-08-20,22.44,22.98,21.22,21.71,62600,0
2015-08-21,21.09,21.52,19.26,20.09,180900,0
2015-08-24,18.68,19.99,18.48,18.79,80590,0
2015-08-25,19.46,19.72,19.01,19.01,68300,0
2015-08-26,19.21,19.21,17.85,18.7,135600,0
2015-08-27,18.68,20.75,18.68,20.44,71600,0
2015-08-28,20.5,21.61,20.45,21.44,96100,0
2015-08-31,21.29,22.18,21.29,21.52,121200,0
2015-09-01,21.26,21.95,21.23,21.93,79900,0
2015-09-02,22.35,22.37,20.59,21.58,63400,0
2015-09-03,21.59,21.81,20.67,20.76,38300,0
2015-09-04,20.71,20.71,19.75,20.28,25800,0
2015-09-08,20.58,21.43,20.44,21.21,35700,0
2015-09-09,21.37,21.46,20.83,21.13,31200,0
2015-09-10,21.2,21.22,20.42,20.69,24784,0
2015-09-11,20.69,21.38,20.52,21.34,28200,0
2015-09-14,21.21,21.35,20.58,20.69,27400,0
2015-09-15,20.65,21.1,20.4,20.99,28600,0
2015-09-16,21.15,22.19,21.03,22.16,31700,0
2015-09-17,22.03,23.09,22.02,23.09,50670,0
2015-09-18,22.88,23.95,22.7,23.22,134600,0
2015-09-21,23.5,23.65,22,22.03,43000,0
2015-09-22,21.82,22.8,20.89,21.07,94900,0
2015-09-23,21.13,21.65,20.65,20.83,26600,0
2015-09-24,20.99,20.99,20.34,20.91,31569,0
2015-09-25,21.03,21.03,19.48,19.78,74900,0
2015-09-28,19.61,19.62,18.52,18.8,61270,0
2015-09-29,18.9,19.08,18.43,18.79,43700,0
2015-09-30,18.65,18.89,17.8,18.56,37700,0
2015-10-01,18.53,18.54,17.61,18.29,49500,0
2015-10-02,18.17,19.17,17.98,19.09,47500,0
2015-10-05,19.43,20.53,19.09,20.15,42477,0
2015-10-06,20.2,20.2,19.13,19.69,27500,0
2015-10-07,19.8,20.32,19.27,20.32,25100,0
2015-10-08,20.31,20.43,19.85,20.37,22600,0
2015-10-09,20.61,21.99,20.26,21.9,49600,0
2015-10-12,22,22.57,21.8,21.89,46773,0
2015-10-13,22,22.59,21.89,22.18,40200,0
2015-10-14,22.18,22.34,21.21,22.27,38100,0
2015-10-15,22.25,22.4,21.05,22.36,51900,0
2015-10-16,22.48,22.49,20.51,21.38,44800,0
2015-10-19,21.2,21.45,20.67,21.26,34500,0
2015-10-20,21.17,21.65,20.904,21.54,11979,0
2015-10-21,21.52,21.65,20.89,20.91,13900,0
2015-10-22,20.63,21.58,20.63,21.14,35800,0
2015-10-23,21.36,22.24,21.32,22.23,24900,0
2015-10-26,22.23,22.6,21.78,22.49,42000,0
2015-10-27,22.27,22.33,21.14,21.54,92200,0
2015-10-28,21.65,22.44,21.54,22.39,23700,0
2015-10-29,22.38,22.6,22.29,22.39,22100,0
2015-10-30,22.39,23.46,22.3,23.28,35900,0
2015-11-02,23.21,23.48,22.81,23.43,38028,0
2015-11-03,23.38,23.91,23.05,23.1,15600,0
2015-11-04,23.25,23.41,22.72,22.99,23268,0
2015-11-05,22.84,22.9,22.15,22.29,37200,0
2015-11-06,22.29,22.84,21.94,22.77,34000,0
2015-11-09,22.96,23.1,22.6,22.84,33837,0
2015-11-10,22.82,23,22.43,22.83,30000,0
2015-11-11,22.85,23.74,22.52,23.07,36500,0
2015-11-12,22.97,23,21.7,22.02,63200,0
2015-11-13,22.5,22.5,19.83,20.03,114500,0
2015-11-16,20.04,20.56,19.43,19.51,61600,0
2015-11-17,19.6,20.38,19.27,19.85,38800,0
2015-11-18,20,20.94,19.46,20.63,48200,0
2015-11-19,20.69,21.93,20.65,21.78,33100,0
2015-11-20,21.95,22.12,21.66,21.93,43300,0
2015-11-23,22.07,22.71,21.33,21.33,32100,0
2015-11-24,21.42,21.93,20.61,21.82,25200,0
2015-11-25,21.93,22.48,21.76,22.38,22900,0
2015-11-27,22.63,23.35,22.45,23.35,17600,0
2015-11-30,23.4,24.2,23.01,23.23,71000,0
2015-12-01,23.5,24.32,23.43,24.27,40891,0
2015-12-02,24.05,24.77,24.05,24.21,28765,0
2015-12-03,24.08,24.345,23.46,23.46,26721,0
2015-12-04,23.24,23.89,22.86,23.74,34000,0
2015-12-07,24,24,22.52,22.6,39900,0
2015-12-08,22.61,22.72,22.05,22.62,19637,0
2015-12-09,22.72,23.3,22.18,22.25,39300,0
2015-12-10,22.45,22.65,22.35,22.43,19400,0
2015-12-11,22.5,22.76,22.2,22.29,39300,0
2015-12-14,22.33,22.385,21.31,21.76,44441,0
2015-12-15,21.81,22.31,21.8,21.98,20900,0
2015-12-16,22.08,22.1,21.75,22.02,31900,0
2015-12-17,22,22.3,21.23,21.23,38200,0
2015-12-18,21.21,21.41,20.49,20.85,136800,0
2015-12-21,20.91,21.36,20.72,21,28800,0
2015-12-22,21.17,21.42,21.04,21.24,22546,0
2015-12-23,21.46,21.48,20.9,21.07,16900,0
2015-12-24,20.96,21.25,20.95,21.16,19545,0
2015-12-28,21.24,21.63,21.13,21.48,48742,0
2015-12-29,21.5,22.002,21.48,22,25810,0
2015-12-30,22.18,23,22.02,22.45,28846,0
2015-12-31,22.4,22.48,21.784,21.98,24911,0
2016-01-04,21.76,21.88,20.4,21.28,31635,0
2016-01-05,21.2,21.231,20.25,20.47,41621,0
2016-01-06,20.21,20.4499,18.94,19.62,72973,0
2016-01-07,19.2,19.32,18.17,18.25,55915,0
2016-01-08,18.33,18.85,17.28,17.55,41050,0
2016-01-11,17.84,17.854,17.2,17.46,54113,0
2016-01-12,17.65,17.849,17.13,17.37,41050,0
2016-01-13,17.54,17.9299,15.65,16.3,74338,0
2016-01-14,16.29,17.4,15.86,16.98,40219,0
2016-01-15,16.23,16.83,16.06,16.25,57637,0
2016-01-19,16.63,16.63,15.3,15.49,48000,0
2016-01-20,15,17.6901,15,17.45,75314,0
2016-01-21,17.81,18.18,17.17,17.46,26907,0
2016-01-22,18.08,18.14,17.58,17.99,29074,0
2016-01-25,17.99,18.04,17.315,17.6,32461,0
2016-01-26,17.61,18.09,17.32,18.02,16324,0
2016-01-27,18,18.58,17.9,18.31,27837,0
2016-01-28,18.33,18.75,18.014,18.13,42756,0
2016-01-29,18.19,19.06,18.18,18.99,51419,0
2016-02-01,18.64,18.97,18.47,18.77,27727,0
2016-02-02,18.7,19.68,18.64,19.04,52366,0
2016-02-03,19.4,19.68,18.25,18.33,26369,0
2016-02-04,18.3,18.43,17.86,18.24,61944,0
2016-02-05,18.01,18.11,17.08,17.17,29534,0
2016-02-08,16.95,16.95,16.5594,16.93,37592,0
2016-02-09,16.67,18.67,16.5,16.9,36569,0
2016-02-10,17.19,19.66,16.79,16.89,20493,0
2016-02-11,16.5,17.05,16.3,17,14771,0
2016-02-12,17.08,17.35,16.79,17.31,15674,0
2016-02-16,17.7,18.38,17.5101,18.35,14186,0
2016-02-17,18.55,19.31,18.55,18.94,28380,0
2016-02-18,19.595,19.595,18.62,18.91,10273,0
2016-02-19,18.84,19.6,18.757,19.38,16251,0
2016-02-22,19.46,20.95,19.46,20.17,53990,0
2016-02-23,20.17,20.91,19.58,19.59,16418,0
2016-02-24,19.25,20.38,19.115,20.18,17745,0
2016-02-25,20.18,20.74,20.09,20.69,25392,0
2016-02-26,21,21.37,20.369,20.91,33699,0
2016-02-29,21.07,22.405,21.039,21.88,41705,0
2016-03-01,22,22.47,21.96,22.34,27070,0
2016-03-02,22.35,22.48,21.83,22.15,17919,0
2016-03-03,22.465,22.66,22.2,22.49,42304,0
2016-03-04,22.57,22.94,22.28,22.86,20257,0
2016-03-07,22.99,23.83,22.83,23.64,30791,0
2016-03-08,23.6,23.6,22.71,22.72,23222,0
2016-03-09,22.9,22.97,22.5,22.55,11153,0
2016-03-10,22.65,22.772,21.973,22.08,36407,0
2016-03-11,23.5,24.08,23,23.5,93587,0
2016-03-14,23.63,25.94,23.06,25.39,99406,0
2016-03-15,25,25.38,24.72,25.15,32460,0
2016-03-16,24.89,25.49,23.79,24.53,72859,0
2016-03-17,24.48,25.18,24.13,25.09,44953,0
2016-03-18,25.13,26.23,25.09,25.98,76285,0
2016-03-21,26.21,26.88,26.12,26.8,84803,0
2016-03-22,26.8,26.8,26.2,26.25,30879,0
2016-03-23,26.17,26.17,25.345,25.69,51374,0
2016-03-24,25.5,25.69,24.625,24.83,62670,0
2016-03-28,25.18,26.55,25.18,26.42,43934,0
2016-03-29,26.5,26.8,26.192,26.63,64935,0
2016-03-30,26.9,27.36,26.8,26.81,46456,0
2016-03-31,26.82,27.49,26.75,26.83,89061,0
2016-04-01,26.55,28,26.4,27.62,72347,0
2016-04-04,27.5,27.63,25.35,25.64,76188,0
2016-04-05,25.5,26.43,25.5,25.84,45424,0
2016-04-06,26,26.6,25.9,26.43,30838,0
2016-04-07,26.27,26.61,25.755,26.02,38557,0
2016-04-08,26.43,26.715,25.87,26.25,28593,0
2016-04-11,26.27,26.825,26.25,26.71,44526,0
2016-04-12,26.8,27.5,26.43,26.64,28614,0
2016-04-13,26.65,27.3,26.2257,27,55467,0
2016-04-14,26.78,26.935,26.34,26.5,26825,0
2016-04-15,26.54,26.76,26.01,26.57,16208,0
2016-04-18,26.62,27.5,26.62,27.4,48740,0
2016-04-19,27.51,28.6636,27.4,28,109421,0
2016-04-20,27.75,28,26.55,26.63,82542,0
2016-04-21,26.73,26.89,24.21,24.55,144394,0
2016-04-22,24.96,25.9,24.81,25.78,71964,0
2016-04-25,25.93,25.96,25.37,25.4,35448,0
2016-04-26,25.46,26.12,25.03,25.98,43044,0
2016-04-27,25.99,26.85,25.99,26.5,31437,0
2016-04-28,26.56,26.75,25.01,25.14,71522,0
2016-04-29,25.02,25.14,24.45,24.83,54087,0
2016-05-02,24.9,26.04,24.86,25.92,38673,0
2016-05-03,25.7,25.74,25.09,25.27,39373,0
2016-05-04,25.5,25.91,25.07,25.74,35784,0
2016-05-05,25.74,25.76,24.03,24.19,66380,0
2016-05-06,25.2,27.32,25.08,27.31,166065,0
2016-05-09,27.4,29,27.15,28.52,92431,0
2016-05-10,28.6,29.2,28.35,29.1,37604,0
2016-05-11,29.3,29.3,28.58,28.85,39988,0
2016-05-12,28.84,29.24,27.94,29.14,43268,0
2016-05-13,26.99,27.39,26.25,26.8,909196,0
2016-05-16,26.75,27.213,26.69,26.77,115911,0
2016-05-17,26.54,26.96,26.25,26.55,128129,0
2016-05-18,26.53,27.1682,26.01,26.42,68048,0
2016-05-19,26.12,26.32,25.33,25.5,61975,0
2016-05-20,25.69,26.18,25.36,25.55,139824,0
2016-05-23,25.79,26.95,25.7501,26.72,81160,0
2016-05-24,26.74,27.55,26.03,27.32,250894,0
2016-05-25,27.09,28.62,27.09,27.9,160241,0
2016-05-26,27.87,27.87,26.6,27.36,72433,0
2016-05-27,27.47,27.77,27.25,27.77,80960,0
2016-05-31,27.92,27.92,27.18,27.25,45589,0
2016-06-01,27.48,30.21,27.48,30.08,383815,0
2016-06-02,29.85,29.85,27.38,28.11,150885,0
2016-06-03,28.4,28.62,27.47,28.4,93488,0
2016-06-06,28.4,29.01,28.22,28.39,62659,0
2016-06-07,28.39,28.795,28.05,28.61,37147,0
2016-06-08,28.5,29.1375,28.2,28.75,98300,0
2016-06-09,28.71,28.86,27.5,28.5,91968,0
2016-06-10,27.88,28.344,27.1,27.51,70850,0
2016-06-13,27.28,27.7,26.91,27.01,68021,0
2016-06-14,26.83,27.57,26.7,26.95,47389,0
2016-06-15,26.98,27.3,26.6,26.68,81572,0
2016-06-16,26.48,26.76,26,26.73,52759,0
2016-06-17,26.81,27.49,26.45,27.42,56791,0
2016-06-20,27.81,28.29,27.71,27.75,44885,0
2016-06-21,27.82,28.15,27.11,28.12,71008,0
2016-06-22,27.93,27.93,26.61,26.82,71724,0
2016-06-23,27.27,28.12,26.9,27.77,83574,0
2016-06-24,26.15,27.09,26.15,27.08,132431,0
2016-06-27,27.01,27.34,25.37,25.67,100871,0
2016-06-28,25.8,26.51,25.8,26.18,35871,0
2016-06-29,26.53,27.35,26.5,27.28,48716,0
2016-06-30,27.44,28.44,27.28,28.44,113659,0
2016-07-01,28.3,28.65,26.37,26.66,116600,0
2016-07-05,26.63,27.11,26.2,26.99,50375,0
2016-07-06,26.68,27.5799,26.68,27.36,33705,0
2016-07-07,27.49,27.74,27.13,27.38,37490,0
2016-07-08,27.62,28.3,27.6,28.2,45147,0
2016-07-11,28.49,29.2,28.35,29.05,81686,0
2016-07-12,28.47,29.91,28.47,29.63,104963,0
2016-07-13,29.66,30.72,29.14,30.7,90887,0
2016-07-14,31,31.57,30.52,31,139854,0
2016-07-15,30.82,31.91,30.2,31.78,163585,0
2016-07-18,32.09,32.448,31.7892,31.99,104445,0
2016-07-19,31.94,31.97,31,31.06,28987,0
2016-07-20,31,31.7364,30.521,31.58,46079,0
2016-07-21,31.4,31.8,30.92,31.33,33302,0
2016-07-22,31.32,31.855,31.01,31.69,44771,0
2016-07-25,31.79,32.16,31.404,31.91,26995,0
2016-07-26,31.85,32.5,31.6882,32.5,36877,0
2016-07-27,32.75,33.14,32.53,32.91,36575,0
2016-07-28,32.95,32.95,32.366,32.65,28655,0
2016-07-29,32.74,32.74,31.7401,32.17,48901,0
2016-08-01,32.04,33.08,31.725,33,74625,0
2016-08-02,32.71,32.95,32.49,32.88,50761,0
2016-08-03,32.9,33.46,32.45,33.38,49201,0
2016-08-04,33.64,33.79,32.95,33.19,50459,0
2016-08-05,34.82,37,32.22,33.21,316654,0
2016-08-08,34.03,34.13,32.9836,33.58,61314,0
2016-08-09,33.35,33.78,33.22,33.67,38151,0
2016-08-10,33.47,33.91,33.17,33.73,42725,0
2016-08-11,33.74,34.3647,33.73,33.98,70970,0
2016-08-12,33.75,35.49,33.5448,35.05,71075,0
2016-08-15,34.72,35.7532,34.4,35.4,53312,0
2016-08-16,35.49,35.77,34.82,35.17,98868,0
2016-08-17,35.32,35.32,34.2401,34.34,84141,0
2016-08-18,34.37,34.44,34,34.22,31646,0
2016-08-19,34.2,34.21,33.63,33.83,67869,0
2016-08-22,33.69,34.59,33.31,34.09,34938,0
2016-08-23,34.47,34.47,32.02,32.14,198990,0
2016-08-24,30.98,32.36,30.8,32.25,115824,0
2016-08-25,32.25,32.25,31.9,32.07,33898,0
2016-08-26,32.25,32.4,31.65,31.8,33224,0
2016-08-29,31.68,31.99,31.3475,31.45,47681,0
2016-08-30,31.45,31.5632,30.8,31.3,35885,0
2016-08-31,31.38,31.38,30.15,30.57,63185,0
2016-09-01,30.32,31.31,30.16,31.26,73426,0
2016-09-02,31.12,31.63,31.04,31.45,21699,0
2016-09-06,31.7,32.07,31.26,31.33,26622,0
2016-09-07,31.4,31.67,31.17,31.27,27327,0
2016-09-08,31.29,31.39,30.81,31.35,23168,0
2016-09-09,31.09,31.09,29.35,29.71,53943,0
2016-09-12,29.6,29.99,28.94,29.98,24676,0
2016-09-13,29.67,29.92,28.65,28.8,46970,0
2016-09-14,28.78,29.105,28.7,29.01,17522,0
2016-09-15,29.06,29.26,28.8,28.86,28557,0
2016-09-16,28.8,29.0836,28.45,29,50938,0
2016-09-19,29.65,31.45,29.65,31.36,124408,0
2016-09-20,31.52,31.65,30.39,31.35,47167,0
2016-09-21,31.48,31.91,30.77,31.85,36949,0
2016-09-22,32,32.35,31.45,32.35,96966,0
2016-09-23,32.35,32.35,31.86,31.89,24273,0
2016-09-26,31.71,31.99,31.49,31.54,15865,0
2016-09-27,31.63,32.0499,31.16,31.9,12910,0
2016-09-28,32.02,32.3,31.59,32.275,46890,0
2016-09-29,32.05,32.3,31.9,32.28,24684,0
2016-09-30,32.3,32.33,32.04,32.31,44982,0
2016-10-03,32.03,32.23,31.72,32.19,21081,0
2016-10-04,32.24,32.3,31.99,32.06,18072,0
2016-10-05,32.19,32.3,31.94,32.18,26446,0
2016-10-06,31.91,32.11,31.35,31.38,34436,0
2016-10-07,31.2,31.2684,30.41,30.84,42158,0
2016-10-10,30.96,31.63,30.96,31.46,13028,0
2016-10-11,31.45,31.45,30.54,30.82,23118,0
2016-10-12,31,31.58,30.51,31.38,33179,0
2016-10-13,31.07,31.25,30.3866,30.79,11109,0
2016-10-14,30.91,31.57,30.21,30.67,26351,0
2016-10-17,30.63,30.8699,30.25,30.72,12458,0
2016-10-18,30.98,31.2617,30.865,31.06,17697,0
2016-10-19,31.05,31.295,30.4,31.1,28167,0
2016-10-20,30.79,30.9847,29,29.13,69872,0
2016-10-21,28.9,29.7201,27.97,28.89,52883,0
2016-10-24,29.23,29.8553,29,29.27,49799,0
2016-10-25,29.11,29.11,25.33,25.76,247686,0
2016-10-26,25.5,26.2178,24.585,24.64,95640,0
2016-10-27,25,29,25,27.61,356394,0
2016-10-28,27.56,28.3742,27.56,28.2,77441,0
2016-10-31,28.35,28.65,28,28.6,35240,0
2016-11-01,28.7,28.8,28.4,28.5,46247,0
2016-11-02,28.6,28.6,27.8637,28.3,47397,0
2016-11-03,28.3,28.5,27.6,28,28020,0
2016-11-04,27.75,29.45,27.75,28.75,40750,0
2016-11-07,27.3,29.35,27.3,29.15,57366,0
2016-11-08,29.05,30.05,28.9,29.65,51525,0
2016-11-09,29.45,32.35,29.21,31.55,252984,0
2016-11-10,32.05,32.4,31.2,32.3,166489,0
2016-11-11,32.35,34.35,32.35,34.3,84459,0
2016-11-14,34.35,35.6,33.25,34.2,130124,0
2016-11-15,34.1,35.4,33.95,35,54014,0
2016-11-16,35.2,35.75,34.95,35.7,33876,0
2016-11-17,35.4,36,34.85,34.95,49217,0
2016-11-18,35.2,36.05,35.1,35.95,45732,0
2016-11-21,36,36.05,35.3,35.65,75062,0
2016-11-22,35.65,36.05,35.55,36,31935,0
2016-11-23,36,37,35.95,37,66931,0
2016-11-25,37,37.35,35.9,36.4,49600,0
2016-11-28,36.35,36.7,36,36.15,47890,0
2016-11-29,36,36.55,35,36.3,85115,0
2016-11-30,36.6,37.15,36.2857,36.55,48094,0
2016-12-01,36.6,37.35,36.2,36.5,80048,0
2016-12-02,36.2,37,34.9,35.75,43593,0
2016-12-05,35.9,36.9,35.35,36.35,49593,0
2016-12-06,36.7,36.9,35.8,35.85,46920,0
2016-12-07,36.1,36.7,35.75,36.2,55002,0
2016-12-08,36.15,38.15,35.6,36.75,102203,0
2016-12-09,37,37.3535,36.1,36.25,63237,0
2016-12-12,36.35,36.5,35.15,35.55,101324,0
2016-12-13,35.8,36.4,35.3,35.8,52580,0
2016-12-14,35.75,36.5,34.7,34.9,81790,0
2016-12-15,35,35.9,34.6,35.25,44045,0
2016-12-16,35.5,35.65,34.7,34.8,71886,0
2016-12-19,34.8,35.2,34.15,34.45,48543,0
2016-12-20,34.6,35.05,34.4,34.85,48331,0
2016-12-21,34.95,35.5,34.775,34.85,22228,0
2016-12-22,35.05,35.295,34.05,34.2,35900,0
2016-12-23,34.3,34.3,33.8,33.95,28842,0
2016-12-27,34.2,34.605,33.5,34.15,30596,0
2016-12-28,34.15,34.35,33.65,34.05,67867,0
2016-12-29,34.25,34.55,33.1,33.55,30738,0
2016-12-30,33.7,33.8,33.15,33.4,33000,0
2017-01-03,33.75,34.35,33.2,34.25,45711,0
2017-01-04,34.5,35.5,34.25,35.3,36744,0
2017-01-05,35.25,35.9,34.46,34.9,44873,0
2017-01-06,35,35.5,34.55,35.1,33068,0
2017-01-09,35.1,35.1,33.7,33.8,25253,0
2017-01-10,33.8,35.45,33.8,34.8,33049,0
2017-01-11,35,35.325,34.15,34.55,17542,0
2017-01-12,34.55,35.05,33.6,34.9,29362,0
2017-01-13,35,35.5,34.85,35.4,25759,0
2017-01-17,35.15,35.362,34.75,35.05,45624,0
2017-01-18,35.15,35.5,34.95,35.2,22542,0
2017-01-19,35.1,36.95,33.8607,36.15,108996,0
2017-01-20,36,39,36,38.6,126154,0
2017-01-23,38.7,39.3013,37.755,38.2,54500,0
2017-01-24,38.6,39.95,38.05,39.35,68444,0
2017-01-25,39.2,40.02,38.7,38.9,46019,0
2017-01-26,38.55,40.05,38.5,39.95,70115,0
2017-01-27,40.2,40.2,39.0736,39.6,71192,0
2017-01-30,39.55,40.2,38.8,39.8,70833,0
2017-01-31,39.8,40.9,39.8,40.75,80753,0
2017-02-01,41.2,41.45,40.65,40.8,82464,0
2017-02-02,40.75,41,40.4,40.75,44659,0
2017-02-03,40.75,41.5995,39.65,40.3,40536,0
2017-02-06,40.3,40.3,39.7,40.25,39769,0
2017-02-07,40.25,40.45,39.35,39.8,48523,0
2017-02-08,39.7,40,39.125,40,48141,0
2017-02-09,39.9,40.7,39.8,40.6,43619,0
2017-02-10,40.75,41,40.1,40.2,28663,0
2017-02-13,40.35,40.65,39.8,40.1,17207,0
2017-02-14,40.15,40.45,40,40.4,19192,0
2017-02-15,40.3,40.85,40.2,40.75,21741,0
2017-02-16,40.9,41,40.55,40.9,30246,0
2017-02-17,40.95,40.95,40.7,40.75,41777,0
2017-02-21,40.95,41,40.65,40.8,46534,0
2017-02-22,40.7,41,40.7,40.8,43588,0
2017-02-23,41.2,41.8,38,38.55,203475,0
2017-02-24,38.25,38.4,37.25,37.75,62372,0
2017-02-27,37.8,38.125,36.3,37.05,91266,0
2017-02-28,37.1,37.3,36.25,36.8,66750,0
2017-03-01,37.25,39.2,36.81,39.05,92681,0
2017-03-02,39.05,39.175,38.05,38.7,33521,0
2017-03-03,38.7,39.05,37.45,37.5,24031,0
2017-03-06,37.1,37.65,36.65,37.55,50514,0
2017-03-07,37.6,37.7,36.7,36.9,41885,0
2017-03-08,37.1,37.1,36.5,36.5,31548,0
2017-03-09,36.55,36.8051,35.3,35.75,71998,0
2017-03-10,36.3,39,36.3,36.9,93016,0
2017-03-13,37.2,37.55,35.75,36.1,51301,0
2017-03-14,35.85,35.9775,34.25,35.3,42460,0
2017-03-15,35.65,36.5,35,36.35,46504,0
2017-03-16,36.45,36.5,35.95,36.1,35323,0
2017-03-17,36,36.275,35.2,36.1,109169,0
2017-03-20,36.05,36.15,35.35,35.65,38401,0
2017-03-21,35.9,36.85,35.4,36.45,74484,0
2017-03-22,36.35,36.4,35.65,36.15,77956,0
2017-03-23,36.1,37.75,35.95,37.05,89758,0
2017-03-24,37.5,38.65,36.75,37.55,81117,0
2017-03-27,37.55,37.75,36.3,36.9,83148,0
2017-03-28,37.05,37.1,36.35,36.65,48180,0
2017-03-29,36.7,37.05,36.45,36.9,64439,0
2017-03-30,37,37.45,37,37.15,50525,0
2017-03-31,37.15,37.8,37.05,37.6,51088,0
2017-04-03,37.9,38.55,36.15,36.3,62729,0
2017-04-04,36.3,36.7,35.5,36.65,56069,0
2017-04-05,36.8,37.75,36.3,36.65,40136,0
2017-04-06,36.6,37.6,36.425,37.55,47936,0
2017-04-07,37.5,40.2,37.45,39.95,93399,0
2017-04-10,37.65,38.5,36.95,37.35,153422,0
2017-04-11,37.5,37.9,37.225,37.7,80977,0
2017-04-12,37.75,37.85,36.75,37.25,60060,0
2017-04-13,37,37.35,36.5,36.55,49182,0
2017-04-17,36.55,37.7,36.45,37.6,64034,0
2017-04-18,37.45,38.55,37.45,38.35,51905,0
2017-04-19,38.6,38.9,37.25,37.4,56440,0
2017-04-20,37.05,37.6,36.15,36.6,136669,0
2017-04-21,36.55,37.7,36.5,37.6,181350,0
2017-04-24,38.2,38.9639,37.9,38.65,64696,0
2017-04-25,38.9,39.4,38.8,39.1,64734,0
2017-04-26,38.75,39.35,38.75,39.1,48135,0
2017-04-27,39.1,39.5,38.8,38.85,39776,0
2017-04-28,39.1,39.2,38.35,38.7,34722,0
2017-05-01,38.5,39.24,38.5,38.95,31244,0
2017-05-02,39,39.5,38.9,39.4,36690,0
2017-05-03,39.3,39.4,38.8,38.85,38046,0
2017-05-04,39,39,37.7,38.2,25768,0
2017-05-05,38.8,39.35,38.51,39,99133,0
2017-05-08,38.95,39.125,37.3415,37.5,67172,0
2017-05-09,37.5,37.85,37.1,37.35,85661,0
2017-05-10,37.35,37.4,36.8,37.25,34404,0
2017-05-11,37.1,37.3414,36.65,37.05,32151,0
2017-05-12,36.8,37.3,36.55,37.05,36309,0
2017-05-15,37.25,37.6,36.9,37.2,29696,0
2017-05-16,37.25,37.65,36.35,37.25,97459,0
2017-05-17,37.25,37.25,36.7,37,57538,0
2017-05-18,37.15,37.15,36.55,37,41977,0
2017-05-19,37,37.5,36.7,36.75,42969,0
2017-05-22,36.85,36.85,36.2,36.8,43790,0
2017-05-23,36.8,37.25,36.55,37,25848,0
2017-05-24,36.9,37.1,36.45,37.05,22445,0
2017-05-25,37.15,37.85,36.5,36.55,36839,0
2017-05-26,36.25,36.55,35.4,35.8,89331,0
2017-05-30,35.35,36.6,35.35,36.2,42082,0
2017-05-31,36.4,36.9,35.75,36.7,24265,0
2017-06-01,37,37.3,36.4963,36.75,44596,0
2017-06-02,36.95,38.3,36.65,36.75,53175,0
2017-06-05,36.8,37.6,36.7,36.8,30116,0
2017-06-06,36.65,37,36.25,36.5,25371,0
2017-06-07,36.6,38.25,36.6,38.05,51656,0
2017-06-08,38.15,40.8,38.05,40.5,119940,0
2017-06-09,40.6,42,40.4,40.8,50041,0
2017-06-12,40.8,41.45,40.1,40.75,35542,0
2017-06-13,40.8,41.05,39.9,40.2,41053,0
2017-06-14,40.2,40.75,39.7,40.3,23779,0
2017-06-15,39.9,40.854,39.65,39.85,20256,0
2017-06-16,39.65,40.75,39.4,40.6,65605,0
2017-06-19,40.65,42.65,40.5,42.3,51379,0
2017-06-20,42.4,42.8,41.5,41.95,33746,0
2017-06-21,42.2,42.2,41.15,41.45,33792,0
2017-06-22,41.6,42.1,41.25,41.55,24556,0
2017-06-23,41.75,42.5,41.4,42.5,90504,0
2017-06-26,42.45,43.85,42.45,43.6,44052,0
2017-06-27,43.4,43.895,42.75,43.05,29248,0
2017-06-28,43.25,43.85,42.65,43.2,31515,0
2017-06-29,43.05,43.1,41.8,42.15,24545,0
2017-06-30,42.15,42.95,41.9,42.5,27609,0
2017-07-03,42.8,44.1,42.5,43.85,23517,0
2017-07-05,43.9,44.1,42.85,43.55,47250,0
2017-07-06,42.95,43.1,40.85,40.85,67767,0
2017-07-07,40.7,42.1,40.15,41.75,44420,0
2017-07-10,41.8,42.175,41.3,41.3,24911,0
2017-07-11,41.5,42.15,41.125,41.2,27190,0
2017-07-12,41.45,42.475,41.15,41.65,21091,0
2017-07-13,41.9,41.9,40.7,41.3,22171,0
2017-07-14,41.25,41.4,40.718,41.025,21661,0
2017-07-17,40.8,41.95,40.8,41.4,41375,0
2017-07-18,41.15,41.95,40.85,41.1,24509,0
2017-07-19,41,44.05,40.95,42.9,57325,0
2017-07-20,42.9,44,40.65,40.95,55029,0
2017-07-21,41.05,41.377,40.35,40.55,66390,0
2017-07-24,40.1,41.85,40.05,41.8,43768,0
2017-07-25,41.95,42.525,41.6,41.75,26268,0
2017-07-26,41.8,41.9,41.1,41.55,16362,0
2017-07-27,41.55,41.95,40.7,41.6,33679,0
2017-07-28,41.55,41.75,41.2,41.55,17169,0
2017-07-31,41.6,41.7,41.3,41.55,17977,0
2017-08-01,41.6,41.85,41.35,41.55,15652,0
2017-08-02,41.65,42.5,41.35,41.65,29718,0
2017-08-03,41.5,42.46,41.075,42.1,44844,0
2017-08-04,42.85,44.65,42.85,43.25,47687,0
2017-08-07,43.3,44.25,42.05,43.85,47775,0
2017-08-08,43.85,45.5,42.605,43.75,55441,0
2017-08-09,43.25,45.25,43.1246,44.1,46607,0
2017-08-10,43.9,43.9,41.375,42.4,70638,0
2017-08-11,42.1,42.8,41.5,41.5,26584,0
2017-08-14,41.75,42.995,41.75,42.6,32631,0
2017-08-15,42.6,42.7,42.2,42.55,29535,0
2017-08-16,43.05,43.4,42.55,43.1,31694,0
2017-08-17,42.8,44.75,42.8,43.7,51255,0
2017-08-18,43.4,43.4,41.65,42.4,36579,0
2017-08-21,42.4,42.55,41.55,41.55,20866,0
2017-08-22,41.65,42.3,41.65,42,17128,0
2017-08-23,42,42.65,41.9,42.35,25750,0
2017-08-24,42.5,42.65,42,42.35,16401,0
2017-08-25,42.5,43.95,41.9,43.5,42308,0
2017-08-28,43.65,46.45,43.65,45.1,85070,0
2017-08-29,45.25,47.56,45.25,46,81088,0
2017-08-30,46,47.6,45.925,47.35,66285,0
2017-08-31,47.7,48.95,47.65,48.25,92846,0
2017-09-01,48.25,49.75,47.7025,49.6,84271,0
2017-09-05,49.5,49.725,49.1,49.25,67315,0
2017-09-06,49.5,49.5,48.2,48.4,53190,0
2017-09-07,48.45,48.45,46.85,47.95,60670,0
2017-09-08,47.85,48.75,47.55,47.65,25661,0
2017-09-11,48,48.3002,47.3,47.65,21722,0
2017-09-12,47.75,48.7,47.7,47.95,34244,0
2017-09-13,48.2,49.45,47.975,48.65,63340,0
2017-09-14,48.35,50.7,48.35,50.55,73650,0
2017-09-15,50.7,51.55,49.9,51.3,100341,0
2017-09-18,51.15,53.65,51.15,52.4,138473,0
2017-09-19,52.85,52.85,51.5,52.05,55458,0
2017-09-20,52.05,53.045,51.55,52.5,75431,0
2017-09-21,52.25,52.9,51.2,51.35,50937,0
2017-09-22,51.25,52.4,51.2,51.7,56321,0
2017-09-25,51.85,54.85,51.65,53.85,87907,0
2017-09-26,52.65,56.4,52.6408,54.75,95488,0
2017-09-27,55.15,56.6,54.35,55.7,60131,0
2017-09-28,55.75,55.85,54,54.35,115105,0
2017-09-29,54.05,55.9,54.05,54.65,68375,0
2017-10-02,54.85,56.3,54.85,56,45664,0
2017-10-03,56.25,56.525,54.95,56.2,72398,0
2017-10-04,56.15,56.7,55.2,55.3,37671,0
2017-10-05,55.35,55.6659,54.55,54.9,46113,0
2017-10-06,54.75,55.15,53.7,53.85,63568,0
2017-10-09,54.3,55.3,54.15,54.95,44311,0
2017-10-10,55.2,55.45,54.1,54.6,46586,0
2017-10-11,54.85,54.85,53.35,53.75,69715,0
2017-10-12,53.8,54.675,53.65,54.35,57212,0
2017-10-13,54.45,55.15,54.25,54.45,66981,0
2017-10-16,54.7,55.25,53.85,54.2,61478,0
2017-10-17,54.55,54.55,52.25,52.7,54345,0
2017-10-18,52.85,54.15,52.6,54,55749,0
2017-10-19,53.7,54.35,53.1,53.85,38786,0
2017-10-20,54.3,55,52.55,54.85,70101,0
2017-10-23,55.1,55.1,54.1,54.15,20521,0
2017-10-24,54.2,55.35,54.2,54.55,23549,0
2017-10-25,54.5,54.8,53.9,54.5,43187,0
2017-10-26,54.7,57.2,54.65,56.5,52425,0
2017-10-27,56.6,57.175,56.4,56.8,51992,0
2017-10-30,56.325,58.3,56.325,57.95,57629,0
2017-10-31,57.8,58.95,57.8,58.1,71715,0
2017-11-01,58.65,58.725,56.46,56.6,71901,0
2017-11-02,56,56.9,55.2,55.8,94899,0
2017-11-03,55.5,56.3,55.15,55.7,42630,0
2017-11-06,55.6,56.8,55.6,56.25,57964,0
2017-11-07,56.15,56.15,54.95,55.35,51934,0
2017-11-08,55,55,52.35,53.7,85889,0
2017-11-09,55.7,58.15,49.06,51.95,206480,0
2017-11-10,52,52.55,51.25,51.75,59872,0
