Date,Open,High,Low,Close,Volume,OpenInt
2014-08-13,18.13,18.49,16.15,17.15,6209247,0
2014-08-14,16.98,17.28,16.55,16.72,467735,0
2014-08-15,16.51,16.99,16,16.2,172579,0
2014-08-18,16.26,16.67,16,16.01,161824,0
2014-08-19,16.01,16.19,15.19,15.84,200700,0
2014-08-20,16,16.03,15.83,15.99,175976,0
2014-08-21,15.96,16.43,15.75,16.3,179508,0
2014-08-22,16.21,17.39,16.12,17.21,115102,0
2014-08-25,17.21,17.5,16.761,17,129231,0
2014-08-26,17.05,17.65,16.6,17.43,182833,0
2014-08-27,17.09,18.43,17.09,18.33,190726,0
2014-08-28,19.07,19.89,17.91,19.77,181934,0
2014-08-29,19.98,19.98,19.2,19.92,82978,0
2014-09-02,20,20.45,19.11,19.7,62501,0
2014-09-03,19.95,19.95,19.12,19.71,46305,0
2014-09-04,19.78,19.78,18.78,19.05,52159,0
2014-09-05,19.08,19.26,18.26,18.79,54992,0
2014-09-08,19.02,19.87,18.82,19.39,398571,0
2014-09-09,19.77,19.85,18.99,19.25,154784,0
2014-09-10,19.2,19.84,18.99,19.5,58239,0
2014-09-11,19.32,19.59,19.27,19.4,41668,0
2014-09-12,19.46,19.59,19.1,19.38,101543,0
2014-09-15,19.05,19.66,19.05,19.28,123240,0
2014-09-16,19.55,20.29,19.19,20.2,106209,0
2014-09-17,20.21,20.29,19.863,20.09,68991,0
2014-09-18,20.16,21.13,19.87,20.92,67417,0
2014-09-19,21,25.57,21,23.46,468058,0
2014-09-22,23.32,23.88,21.77,22.53,102519,0
2014-09-23,22.4,23.98,21.87,22.56,119874,0
2014-09-24,22.49,25.65,22,25.29,128560,0
2014-09-25,25.78,26.55,24.41,24.94,151416,0
2014-09-26,26,27.61,24.35,26.58,159773,0
2014-09-29,26.93,28.2,23.45,24.31,166604,0
2014-09-30,23.69,26.96,23.68,24,799756,0
2014-10-01,24.24,24.24,21.7,22.38,234326,0
2014-10-02,21.42,23.11,20.6,22.48,134307,0
2014-10-03,22.5,24.86,22.154,23.99,64883,0
2014-10-06,24.36,24.36,22.11,22.22,90232,0
2014-10-07,22.07,22.07,20.59,21.02,78865,0
2014-10-08,21.08,21.36,19.864,21.17,91352,0
2014-10-09,21.18,22.19,20,21.13,72368,0
2014-10-10,21.05,22.22,20.54,21.72,76723,0
2014-10-13,21.82,22.47,21.36,22.36,27714,0
2014-10-14,20.38,23.24,20.38,22.61,55764,0
2014-10-15,22.07,23.35,22,23.34,28192,0
2014-10-16,22.96,24.18,22.9,24.12,51905,0
2014-10-17,24.32,24.555,22.14,22.43,90525,0
2014-10-20,22.29,24.25,22.29,22.74,64818,0
2014-10-21,23.7,23.94,21.5,23.71,68249,0
2014-10-22,23.17,24.95,23,23.65,37932,0
2014-10-23,23.78,25.77,23.48,24.7,69529,0
2014-10-24,25,26.5,24.64,25.93,67059,0
2014-10-27,25.69,26.05,24.92,25.34,76465,0
2014-10-28,25.52,26.05,24.66,26,159795,0
2014-10-29,26,26.088,25.41,25.92,20609,0
2014-10-30,25.97,26,25,25.62,43770,0
2014-10-31,26.24,26.52,25.6,26.35,39807,0
2014-11-03,26.46,26.5,25.45,25.87,46809,0
2014-11-04,25.33,25.87,23.5,23.92,101642,0
2014-11-05,24.03,24.38,23.27,23.43,26638,0
2014-11-06,23.55,24.46,23.55,24.15,48152,0
2014-11-07,24.25,25,23.68,24.09,44795,0
2014-11-10,24.12,24.56,23.82,24.16,144226,0
2014-11-11,24.53,24.53,23.72,23.79,41598,0
2014-11-12,23.71,24.1,23.27,23.68,91018,0
2014-11-13,23.42,25,23.42,23.69,56538,0
2014-11-14,23.73,23.94,22.6,23.36,58437,0
2014-11-17,22.988,23.26,21.748,22.02,33188,0
2014-11-18,22.08,23.45,21.93,22.99,90976,0
2014-11-19,22.87,23.39,21.8,21.9,59962,0
2014-11-20,22.35,22.64,22.07,22.36,74773,0
2014-11-21,22.73,23.87,22.22,23.34,69761,0
2014-11-24,23.46,24.19,22.98,23.98,101244,0
2014-11-25,24.09,24.48,23.321,24.3,113165,0
2014-11-26,24.24,24.47,23.84,24.32,39593,0
2014-11-28,24.32,24.95,23.49,24.01,24487,0
2014-12-01,24,26.25,22.05,25.37,208477,0
2014-12-02,24.26,29.24,24.258,28.98,139763,0
2014-12-03,29.1,30,28.87,28.99,255496,0
2014-12-04,28.82,29.19,28.2,28.71,347520,0
2014-12-05,28.84,29.05,27.78,28.48,69123,0
2014-12-08,28.49,28.95,27.51,27.59,82058,0
2014-12-09,27.18,33.64,26.82,32.26,280086,0
2014-12-10,32.25,36.809,32.25,35.38,205922,0
2014-12-11,35.27,36.53,34.04,34.12,78503,0
2014-12-12,33.73,38.86,33.38,36.72,190864,0
2014-12-15,37.07,39.47,35.76,36.77,188571,0
2014-12-16,36.59,40.45,33.73,40,201752,0
2014-12-17,39.25,40.4,36.33,38.27,327874,0
2014-12-18,38.68,40.26,37.27,38.52,211707,0
2014-12-19,37.48,37.48,31.76,36.49,849471,0
2014-12-22,36.24,36.42,30.98,31.53,379401,0
2014-12-23,31.62,32.28,30.26,31.61,163487,0
2014-12-24,30.89,32.47,30.86,32.26,45919,0
2014-12-26,32.43,34.56,32.25,33.71,125305,0
2014-12-29,33.62,34.93,32.58,33.1,181230,0
2014-12-30,33,33.65,31.36,32.78,118839,0
2014-12-31,32.92,33.8,32,33.33,78977,0
2015-01-02,33.66,35.05,33.121,34.5,156113,0
2015-01-05,34.25,34.25,33.53,33.67,109645,0
2015-01-06,33.96,34.34,32.98,33.14,103691,0
2015-01-07,33.24,34.18,32.25,33.79,81239,0
2015-01-08,34.12,36.04,33.9,35.66,137891,0
2015-01-09,35.16,35.43,32.71,33.25,172790,0
2015-01-12,33.76,34.89,33.16,33.25,97544,0
2015-01-13,33.29,33.9,32.45,33.16,151990,0
2015-01-14,33.12,36.07,32.2,33.92,83953,0
2015-01-15,34.1,35.09,32.97,33.28,174537,0
2015-01-16,33.11,34.795,33.11,34.63,124163,0
2015-01-20,34.57,35.85,34.24,35.04,175010,0
2015-01-21,35.8,35.8,33.309,34.24,355090,0
2015-01-22,33.045,33.045,27.55,29.34,539734,0
2015-01-23,29,33.8,29,32.89,1312719,0
2015-01-26,32.46,34.13,30.86,31.9,274463,0
2015-01-27,31.8,35.03,31.73,34.42,252411,0
2015-01-28,34.45,34.65,31.51,31.71,189657,0
2015-01-29,31.51,32.17,30.35,31.57,147421,0
2015-01-30,31.56,31.99,29,29.2,253643,0
2015-02-02,29.2,31.44,29.2,31.18,259802,0
2015-02-03,31.22,31.45,28.12,30.14,364092,0
2015-02-04,30.62,31.56,29.97,30.97,136618,0
2015-02-05,31.46,33.56,31.45,32.61,152767,0
2015-02-06,32.69,33.89,31.39,31.52,90268,0
2015-02-09,31.52,32.25,30.75,31.02,108805,0
2015-02-10,31.27,32.36,31.27,32.06,84025,0
2015-02-11,32.4,32.49,30.84,31.46,65492,0
2015-02-12,31.71,31.71,30.91,31.01,73219,0
2015-02-13,30.75,31.635,30,31.14,168487,0
2015-02-17,31.21,31.79,30.94,31.48,98570,0
2015-02-18,31.5,31.8,30.51,31.49,262140,0
2015-02-19,31.56,32.62,31.225,31.61,111266,0
2015-02-20,31.74,34.95,30.8,33.31,200035,0
2015-02-23,33.13,35.5,33.13,34.86,176457,0
2015-02-24,34.49,34.77,32.2,33.25,138704,0
2015-02-25,33.24,34.99,33.069,33.92,75974,0
2015-02-26,34.04,36,33.88,35.92,104208,0
2015-02-27,35.4,37.22,35.11,37.08,274520,0
2015-03-02,36.89,38.93,35.98,36.38,245400,0
2015-03-03,36.51,37.19,35.58,36.87,204600,0
2015-03-04,36.56,37.92,36.31,36.72,187900,0
2015-03-05,36.52,37.36,35.89,36.13,73700,0
2015-03-06,36.5,36.68,35.01,36.33,141700,0
2015-03-09,36.27,37.72,35.75,36.77,273100,0
2015-03-10,36.36,41.25,36.2,39.48,344600,0
2015-03-11,40.62,41.99,37.62,37.79,201300,0
2015-03-12,38.16,39.32,37.22,39.08,149400,0
2015-03-13,39.01,39.81,38.32,39.36,103400,0
2015-03-16,39.58,39.58,37.24,37.61,148000,0
2015-03-17,37.63,38.84,37.5,38.66,128300,0
2015-03-18,38.29,39.7,37.85,38.5,111600,0
2015-03-19,40,41.8,38.5,39.03,190600,0
2015-03-20,39.21,39.75,34.53,36.91,998200,0
2015-03-23,37.83,37.97,34.75,35.12,228600,0
2015-03-24,34.97,36.07,33.81,35.41,222000,0
2015-03-25,35.33,35.48,31.63,32.46,238800,0
2015-03-26,32.13,34.47,31.69,33.76,196300,0
2015-03-27,33.89,34.92,33.6,34.23,69600,0
2015-03-30,34.6,35.72,34.43,35.63,97100,0
2015-03-31,35.52,35.86,34.15,35.36,111500,0
2015-04-01,36.69,36.69,34.08,34.6,153400,0
2015-04-02,34.62,35.93,34.28,35.09,120200,0
2015-04-06,34.8,35.03,32.79,32.91,152300,0
2015-04-07,33.4,33.49,31.08,31.56,237746,0
2015-04-08,31.65,34.06,31.6,33.94,207200,0
2015-04-09,34.19,35.18,32.34,33.88,309846,0
2015-04-10,34.23,35.82,33.93,35.76,53900,0
2015-04-13,35.69,36.64,35.18,35.47,150600,0
2015-04-14,35.12,35.82,34.22,34.36,139500,0
2015-04-15,34.5,35.17,32.06,32.39,181170,0
2015-04-16,33.06,33.48,32.185,32.38,64068,0
2015-04-17,32.05,32.7,31,31.86,115700,0
2015-04-20,31.86,33.11,31.54,33.09,83142,0
2015-04-21,33.13,33.48,32.49,32.83,89934,0
2015-04-22,32.96,33.33,31.84,32.83,140493,0
2015-04-23,32.61,33.84,31.97,33.12,119300,0
2015-04-24,33.17,33.77,31.65,31.8,125900,0
2015-04-27,31.69,32.72,28.26,28.58,338200,0
2015-04-28,29.5,29.9,26.88,27.58,203500,0
2015-04-29,27.51,28.11,26.79,26.98,157800,0
2015-04-30,26.81,27.43,25.14,26.24,223400,0
2015-05-01,26.44,28.03,26.44,27.91,151700,0
2015-05-04,27.94,29.38,27.94,29.31,171900,0
2015-05-05,29.3,31,27.04,27.17,141300,0
2015-05-06,27.21,28.58,26.8,27.34,158888,0
2015-05-07,27.4,28.23,26.67,28.01,190510,0
2015-05-08,28.34,30.02,28.02,29.93,89700,0
2015-05-11,29.85,30.79,29.49,30.51,134200,0
2015-05-12,30.4,30.72,29.3,30.25,96118,0
2015-05-13,30.09,30.86,29.48,29.92,259700,0
2015-05-14,30,32.24,28.7,31.95,338800,0
2015-05-15,31.91,31.94,30.64,31.59,54624,0
2015-05-18,31.43,32.45,30.96,31.89,133291,0
2015-05-19,32.06,33.25,31.62,33.04,167800,0
2015-05-20,33.28,33.28,31.26,31.65,173200,0
2015-05-21,31.78,31.98,30.36,31.05,506300,0
2015-05-22,25,25.8,23.3,24.86,1622200,0
2015-05-26,24.67,25.21,23.81,24.46,195919,0
2015-05-27,24.23,25.1,24.11,24.46,385200,0
2015-05-28,24.35,24.861,23.37,24.33,282377,0
2015-05-29,23.61,24.83,22.9,24.52,191300,0
2015-06-01,24.69,24.74,23.71,23.96,161000,0
2015-06-02,23.52,23.82,23.01,23.48,270540,0
2015-06-03,23.49,24.35,23.25,24.3,176000,0
2015-06-04,24.22,24.37,23.5,24.06,100400,0
2015-06-05,24.08,24.72,23.89,24.58,119700,0
2015-06-08,24.59,24.74,24.23,24.48,89300,0
2015-06-09,24.5,24.71,24.27,24.47,176079,0
2015-06-10,24.49,25.2,24.3,24.75,260313,0
2015-06-11,24.38,24.92,24.32,24.58,221715,0
2015-06-12,24.54,24.54,23.15,23.66,359100,0
2015-06-15,23.67,24.29,22.6,23.7,498800,0
2015-06-16,23.7,24.33,23.49,23.64,102000,0
2015-06-17,23.84,24.23,23.5,23.97,237500,0
2015-06-18,24.05,25.06,23.77,23.86,200500,0
2015-06-19,23.75,23.99,22,22.12,723500,0
2015-06-22,22.52,23.4,22.12,22.86,153900,0
2015-06-23,22.5,23.34,22.5,23.2,162318,0
2015-06-24,23.07,23.5,22.41,22.48,174100,0
2015-06-25,23.03,23.08,21.54,21.79,214700,0
2015-06-26,21.83,22,20.99,21.48,1276500,0
2015-06-29,21.21,22.7,20.99,21.1,607000,0
2015-06-30,21.5,24.01,21.07,22.99,534071,0
2015-07-01,23.28,23.87,21.87,22.61,187900,0
2015-07-02,22.53,22.64,21.91,22.09,76500,0
2015-07-06,21.73,22.5,21.2,22.06,387000,0
2015-07-07,22.25,23.11,21.59,23,186900,0
2015-07-08,22.73,22.94,21.89,22.13,85500,0
2015-07-09,22.53,22.65,22.12,22.32,89500,0
2015-07-10,22.71,24.11,22.28,23.96,138400,0
2015-07-13,24.29,25.05,23.9,24.56,162400,0
2015-07-14,24.64,25.73,24.54,24.93,114364,0
2015-07-15,25,25.24,23.83,24.11,184481,0
2015-07-16,24.45,24.91,23.63,24.78,108100,0
2015-07-17,24.9,26,24.46,25.59,166000,0
2015-07-20,25.76,26.64,25.21,26.58,147500,0
2015-07-21,26.7,26.74,25.15,25.79,119900,0
2015-07-22,25.47,27.39,25.47,27.29,124900,0
2015-07-23,27.92,29.5,27.3,28.31,200800,0
2015-07-24,28.14,28.78,26.51,26.66,146900,0
2015-07-27,26.65,27.2,25.6,26.98,122100,0
2015-07-28,27.1,27.64,26.6,27.28,122800,0
2015-07-29,27.39,27.55,25.57,26.11,176300,0
2015-07-30,26.12,26.4,25.17,25.51,63400,0
2015-07-31,25.7,26.74,25.1,25.77,111200,0
2015-08-03,25.89,26.35,24.9,25.97,160190,0
2015-08-04,26.1,26.68,25.04,25.23,134000,0
2015-08-05,25.34,26,23.21,23.27,356700,0
2015-08-06,23.3,24.155,20.58,21.47,207479,0
2015-08-07,21.36,22.42,20.06,21.82,177300,0
2015-08-10,22.71,24.82,22.28,23.71,195600,0
2015-08-11,23.24,24.06,22.48,22.86,116297,0
2015-08-12,22.65,25.05,21.52,24.71,203800,0
2015-08-13,24.64,24.87,22.11,22.36,154900,0
2015-08-14,22.27,23.08,20.98,22.64,169400,0
2015-08-17,22.62,23.76,22.15,23.57,123500,0
2015-08-18,23.38,24.53,22.91,23.35,277100,0
2015-08-19,23.16,23.72,22.57,22.9,115200,0
2015-08-20,22.62,23.51,21.12,21.21,212800,0
2015-08-21,20.52,24.17,20.45,23.23,239800,0
2015-08-24,21.9,23.83,20.81,22.09,220174,0
2015-08-25,21.86,23.23,21.14,21.79,205700,0
2015-08-26,22.35,23.95,20.26,23.19,217400,0
2015-08-27,23.43,23.82,22.46,23.38,166800,0
2015-08-28,23.14,23.8,22.7,23.5,83600,0
2015-08-31,23.39,23.94,22.53,22.67,621500,0
2015-09-01,22.5,22.85,20.56,21.45,280500,0
2015-09-02,21.64,22.5,21.06,22.39,230400,0
2015-09-03,22.53,22.74,21.11,21.56,254000,0
2015-09-04,21.25,22.55,21.12,22.1,111200,0
2015-09-08,22.1,23.82,22.02,23.71,181600,0
2015-09-09,23.93,23.93,22.17,23.2,262200,0
2015-09-10,23.2,24.26,22.91,24.15,258893,0
2015-09-11,23.87,24.73,23.67,24.45,114200,0
2015-09-14,24.58,25,23.34,24.87,108000,0
2015-09-15,24.95,25.48,24.51,25.24,204400,0
2015-09-16,25.09,25.6,23.16,23.57,160800,0
2015-09-17,23.83,25.76,23.75,25.35,140700,0
2015-09-18,24.93,26.04,24.81,25.95,253700,0
2015-09-21,25.33,26.06,23.5,24.32,294600,0
2015-09-22,23.94,24.36,23.17,23.84,229900,0
2015-09-23,24.03,24.45,23.2,24.05,106200,0
2015-09-24,23.84,24.602,23.1,23.94,99785,0
2015-09-25,24.31,24.31,20.16,21.5,252000,0
2015-09-28,21.4,21.7,18.9,19.57,600408,0
2015-09-29,19.55,20.35,17,17.45,232700,0
2015-09-30,17.69,18.21,17.17,17.81,248800,0
2015-10-01,17.81,18.1,16.5,17.22,524100,0
2015-10-02,16.98,18.85,16.5,18.76,219400,0
2015-10-05,18.89,20.68,18.89,20.15,298694,0
2015-10-06,19.98,19.99,18.08,18.82,220300,0
2015-10-07,18.84,21.16,18.6,20,180200,0
2015-10-08,20.24,20.72,18.46,18.76,372900,0
2015-10-09,19.5,19.86,18.81,19.15,296000,0
2015-10-12,18.95,19.86,18.58,19.36,151825,0
2015-10-13,19.35,20.12,18.82,19.12,299900,0
2015-10-14,19.16,21.9,19.16,20.73,264100,0
2015-10-15,20.67,22.72,20.46,22.72,219500,0
2015-10-16,22.82,23.91,21.45,22.26,204700,0
2015-10-19,22.26,23.21,21.28,22.53,89300,0
2015-10-20,22.66,23.002,20.97,20.97,137782,0
2015-10-21,21.24,22.36,19.57,21.31,154200,0
2015-10-22,20.74,20.9,19.36,20.51,275300,0
2015-10-23,20.98,21.81,19.37,21.62,238800,0
2015-10-26,21.41,22.39,20.2,21.92,83300,0
2015-10-27,21.78,22.39,21.07,22.28,168700,0
2015-10-28,22.28,23.36,21.58,23.25,229900,0
2015-10-29,23.1,23.88,21.58,21.76,115400,0
2015-10-30,21.76,22.34,20.75,21.64,238600,0
2015-11-02,21.79,23.06,21.53,22.01,234489,0
2015-11-03,22.05,23.17,21.37,22.83,172100,0
2015-11-04,22.87,23.52,22.11,23.36,146061,0
2015-11-05,23.25,23.44,22.08,22.93,79500,0
2015-11-06,22.94,23.22,21.53,22.95,206700,0
2015-11-09,22.83,24.08,22.61,23.98,185156,0
2015-11-10,23.97,24.7,23.56,24.46,95300,0
2015-11-11,24.62,29.3,23.96,27.8,537100,0
2015-11-12,27.41,29.95,27.41,28.79,469400,0
2015-11-13,28.4,31.15,27.81,29.43,232300,0
2015-11-16,28.46,29.36,28.04,28.78,184400,0
2015-11-17,28.56,29.12,28.03,28.59,127600,0
2015-11-18,28.14,29.09,27.48,29.02,304700,0
2015-11-19,29.08,30.1,27.83,28.7,264300,0
2015-11-20,28.9,29.06,28.07,28.17,193300,0
2015-11-23,28.33,28.91,28.1,28.33,369000,0
2015-11-24,28.23,29.13,27.87,28.7,146300,0
2015-11-25,28.88,29.97,28.71,29,257700,0
2015-11-27,29.24,29.24,28.55,28.8,77400,0
2015-11-30,28.82,29.35,25.86,26.39,308000,0
2015-12-01,27,27.45,26.43,26.73,212104,0
2015-12-02,26.68,27.96,26.64,27.59,219785,0
2015-12-03,27.87,28.19,26.3,26.62,154818,0
2015-12-04,26.61,27.5,26.06,26.81,113800,0
2015-12-07,26.62,26.83,25.44,25.5,161700,0
2015-12-08,25.13,26.49,25.01,25.71,174543,0
2015-12-09,25.69,26.09,24.82,25.92,202500,0
2015-12-10,25.87,26.94,25.87,26.55,177200,0
2015-12-11,26.35,29.38,25.35,27.32,647800,0
2015-12-14,27.42,28.7,24.5,26.23,393588,0
2015-12-15,26.49,27.84,26.49,27.44,249600,0
2015-12-16,27.73,30.53,27.6,29.62,391100,0
2015-12-17,29.91,30.44,26.32,29.8,240100,0
2015-12-18,29.75,30.75,28.41,29.33,1899400,0
2015-12-21,29.81,29.85,27.21,28.35,284100,0
2015-12-22,28.39,28.78,27.52,28.1,217541,0
2015-12-23,28.35,28.89,27.89,28.48,89600,0
2015-12-24,28.7,28.896,27.82,27.91,115861,0
2015-12-28,27.78,27.95,27.02,27.55,231982,0
2015-12-29,27.74,28.51,27.06,28.2,225964,0
2015-12-30,28.09,28.875,27.3,27.61,63251,0
2015-12-31,27.35,28.28,26.81,27.75,163933,0
2016-01-04,27.15,27.23,25.7,26.03,154572,0
2016-01-05,26.18,26.4599,24.38,24.4,131143,0
2016-01-06,22.9,23,20.6101,21.05,371967,0
2016-01-07,19.67,21.46,19.5,21.09,1621289,0
2016-01-08,21.09,21.225,19.72,20.16,542314,0
2016-01-11,20.11,20.47,17.68,18.61,833143,0
2016-01-12,18.91,20.94,18.19,18.92,438695,0
2016-01-13,19.02,19.49,17.31,17.6,449588,0
2016-01-14,17.62,18.1497,16.94,17.73,585285,0
2016-01-15,17.19,17.29,16.52,17.07,393080,0
2016-01-19,17.46,17.46,16.22,16.67,245000,0
2016-01-20,16.25,17.51,15.5,17.11,227508,0
2016-01-21,17.02,17.55,15.96,16.18,211787,0
2016-01-22,16.4,16.98,15.96,16.81,148904,0
2016-01-25,16.71,17.37,16.16,16.34,184572,0
2016-01-26,16.39,16.77,15.565,16.08,227379,0
2016-01-27,16.08,16.21,15,15.1,492764,0
2016-01-28,15.37,15.69,14.24,14.34,560387,0
2016-01-29,14.25,15.16,14.0092,14.92,473319,0
2016-02-01,14.96,15.62,14.64,15.5,201766,0
2016-02-02,15.4,15.88,14.56,14.84,296935,0
2016-02-03,14.86,14.9672,13.45,14.14,282543,0
2016-02-04,14.02,14.61,13.65,14.05,211414,0
2016-02-05,13.92,14.18,13.63,13.8,223983,0
2016-02-08,13.6,13.66,12.49,12.98,319760,0
2016-02-09,12.76,13.77,12.17,12.79,183636,0
2016-02-10,12.88,14.02,12.67,13.2,954414,0
2016-02-11,12.86,14.09,12.76,13.96,264961,0
2016-02-12,14.12,14.42,13.64,14.33,174886,0
2016-02-16,14.5,14.95,14,14.51,160250,0
2016-02-17,14.52,14.97,14.28,14.91,306932,0
2016-02-18,15.06,15.19,14.15,14.45,307912,0
2016-02-19,14.35,14.95,13.99,14.68,107742,0
2016-02-22,14.91,15.41,14.7,14.85,173627,0
2016-02-23,14.75,15.1,14.38,14.44,288208,0
2016-02-24,14.22,14.57,13.83,14.53,130449,0
2016-02-25,14.5,14.62,13.65,13.73,385367,0
2016-02-26,13.72,14.205,13.56,13.71,197258,0
2016-02-29,13.77,13.79,12.61,12.67,284674,0
2016-03-01,12.77,14.46,12.58,14.44,219283,0
2016-03-02,14.28,14.87,13.17,14.72,209339,0
2016-03-03,14.75,15.06,14.53,14.92,186721,0
2016-03-04,14.93,16.21,14.7295,16.01,246693,0
2016-03-07,15.97,16.8,15.55,16.38,185229,0
2016-03-08,16.71,17.02,15.7,15.84,274437,0
2016-03-09,15.81,16.08,14.65,15.64,203079,0
2016-03-10,15.81,16.42,15,15.48,224898,0
2016-03-11,15.74,16.44,15.35,16.17,240931,0
2016-03-14,16.19,16.51,15.87,16.1,188189,0
2016-03-15,15.92,15.92,14.77,14.85,155187,0
2016-03-16,14.66,15.06,14.09,14.45,151499,0
2016-03-17,14.41,14.67,13.64,14.14,206428,0
2016-03-18,14.26,14.9306,13.79,14.83,545857,0
2016-03-21,14.83,15.68,14.83,15.04,189047,0
2016-03-22,14.95,15.58,14.92,15.18,109280,0
2016-03-23,15.11,15.33,14.16,14.29,322469,0
2016-03-24,14.14,14.38,12.97,13.54,278319,0
2016-03-28,13.51,13.8399,13.04,13.45,116712,0
2016-03-29,13.34,14.88,12.89,14.82,408749,0
2016-03-30,15.02,15.795,14.69,14.79,219986,0
2016-03-31,14.73,15.53,14.38,14.92,418023,0
2016-04-01,14.85,16.23,14.65,16.14,186635,0
2016-04-04,16.23,16.63,15.96,16.18,168023,0
2016-04-05,16.01,16.39,15.335,16.02,195399,0
2016-04-06,16.07,17.53,16.07,17.46,339782,0
2016-04-07,17.26,17.53,16.24,16.67,149598,0
2016-04-08,16.87,16.87,15.7,16.13,152136,0
2016-04-11,16.16,16.55,15.72,15.9,128860,0
2016-04-12,15.79,16.45,15.79,16.23,100662,0
2016-04-13,16.35,17.08,16.05,16.88,94402,0
2016-04-14,16.88,17.17,16.61,17.01,75528,0
2016-04-15,16.94,17.405,16.72,17.32,109709,0
2016-04-18,17.06,17.605,16.85,17.5,80760,0
2016-04-19,17.56,17.56,16.29,16.74,66158,0
2016-04-20,16.81,16.895,16.15,16.75,115872,0
2016-04-21,16.74,17.28,16.69,17.01,126955,0
2016-04-22,17.02,17.28,16.58,16.98,69256,0
2016-04-25,16.88,17.1247,15.97,16.02,250936,0
2016-04-26,16.04,16.643,15.28,16.13,130405,0
2016-04-27,16.03,16.338,15.44,15.55,58272,0
2016-04-28,15.42,15.68,14.545,14.615,159986,0
2016-04-29,14.53,15.4601,14.02,14.26,112526,0
2016-05-02,14.4,14.42,13.78,13.95,166142,0
2016-05-03,13.96,14.72,13.595,13.84,276036,0
2016-05-04,13.67,13.75,12.85,13.02,318610,0
2016-05-05,13.08,13.08,12.52,12.68,151272,0
2016-05-06,12.55,12.9,12,12.14,215232,0
2016-05-09,12.12,12.53,12.12,12.26,156952,0
2016-05-10,12.12,12.42,10.6,11.99,508116,0
2016-05-11,11.99,12.1,11.2,11.29,143427,0
2016-05-12,11.31,11.5377,10.5,10.78,198784,0
2016-05-13,10.81,12.01,10.81,11.69,169587,0
2016-05-16,11.72,12.1,11.505,11.99,200652,0
2016-05-17,11.91,12.13,11.31,11.35,148907,0
2016-05-18,11.23,12.11,11.23,11.86,156673,0
2016-05-19,11.76,12.1,11.46,11.69,80585,0
2016-05-20,12.22,13.93,11.87,13.76,417886,0
2016-05-23,13.68,14.3,13.4434,13.51,177033,0
2016-05-24,13.63,14.57,13.4,13.68,122091,0
2016-05-25,13.8,14.56,13.555,14.46,197057,0
2016-05-26,14.46,14.66,14.05,14.21,142676,0
2016-05-27,14.22,14.49,14.02,14.33,96105,0
2016-05-31,14.43,14.97,14.4,14.69,139085,0
2016-06-01,14.58,15.58,14.58,15.43,247142,0
2016-06-02,15.54,16.412,15.47,16.38,216363,0
2016-06-03,16.26,16.46,15.59,16.08,252576,0
2016-06-06,16.15,16.99,15.69,16.71,186821,0
2016-06-07,16.62,16.87,15.53,15.6,157695,0
2016-06-08,15.65,15.76,15.25,15.65,102103,0
2016-06-09,15.57,15.945,15.04,15.07,96778,0
2016-06-10,14.85,15.25,14.51,14.96,170214,0
2016-06-13,14.79,15.22,14.68,14.96,253939,0
2016-06-14,14.96,15.57,14.81,15.13,211241,0
2016-06-15,15.23,15.69,15.14,15.3,230871,0
2016-06-16,15.24,15.93,14.88,15.89,253351,0
2016-06-17,15.86,16.28,14.84,14.98,356367,0
2016-06-20,15.16,15.97,14.96,15.37,125357,0
2016-06-21,15.41,15.42,14.65,15.2,157437,0
2016-06-22,15.18,15.62,14.8,15.01,116416,0
2016-06-23,15.2,16.38,15,16.25,142215,0
2016-06-24,15.35,16.16,15.01,15.58,252176,0
2016-06-27,15.35,15.71,14.88,14.93,344611,0
2016-06-28,15.24,16.01,15.215,15.68,142400,0
2016-06-29,15.94,16.09,15.56,15.75,116986,0
2016-06-30,15.81,16.19,15.46,15.88,128894,0
2016-07-01,15.91,16.31,15.83,16.08,150218,0
2016-07-05,15.93,17.01,15.59,15.97,138700,0
2016-07-06,15.81,16.3425,15.78,15.89,203830,0
2016-07-07,15.95,16.27,15.1412,15.54,168100,0
2016-07-08,15.57,16.07,15.32,15.86,179161,0
2016-07-11,16.03,16.15,15.54,15.61,114787,0
2016-07-12,15.82,16.07,15.54,15.77,193857,0
2016-07-13,15.9,16.24,15.17,15.59,191700,0
2016-07-14,15.74,15.74,14.91,14.93,133367,0
2016-07-15,15.03,15.09,13.46,14.98,161163,0
2016-07-18,14.99,15.025,14.69,14.9,124937,0
2016-07-19,14.89,14.925,14.52,14.57,125704,0
2016-07-20,14.62,15,14.56,14.88,254416,0
2016-07-21,15.01,15.36,14.58,14.67,169748,0
2016-07-22,14.73,14.9,14.5,14.8,149154,0
2016-07-25,14.75,14.82,14.61,14.7,79909,0
2016-07-26,14.62,14.85,14.43,14.46,193876,0
2016-07-27,14.53,14.86,14.48,14.75,293861,0
2016-07-28,14.79,14.83,14.39,14.46,119777,0
2016-07-29,14.41,14.52,14.264,14.36,220025,0
2016-08-01,14.44,15.13,14.44,14.75,269042,0
2016-08-02,14.72,14.89,14.16,14.2,200479,0
2016-08-03,14.16,14.77,14.06,14.69,259146,0
2016-08-04,14.59,15.5,14.59,15.22,143810,0
2016-08-05,14.37,15.03,13.92,14.93,308576,0
2016-08-08,14.97,15.48,14.77,15.2,178811,0
2016-08-09,15.27,16.13,15.235,15.97,146775,0
2016-08-10,15.98,15.98,15.08,15.15,139927,0
2016-08-11,15.24,16.11,14.97,16.01,139153,0
2016-08-12,16.03,16.46,15.78,16.39,97461,0
2016-08-15,16.42,17.3858,16.42,17.02,155211,0
2016-08-16,16.83,17.49,16.1246,17.15,158697,0
2016-08-17,17.12,17.15,16.54,16.61,87156,0
2016-08-18,16.68,16.97,16.31,16.77,70886,0
2016-08-19,16.76,17.29,16.442,17.14,192896,0
2016-08-22,17.16,17.57,17.07,17.31,119781,0
2016-08-23,17.39,17.6,17.22,17.26,63052,0
2016-08-24,17.22,17.57,16.01,16.21,93879,0
2016-08-25,16.22,16.62,15.33,15.68,135775,0
2016-08-26,15.68,16.17,15.425,16.01,129754,0
2016-08-29,16.07,16.32,15.7301,16.19,73857,0
2016-08-30,16.12,16.77,16.12,16.42,119844,0
2016-08-31,16.4,16.77,16.06,16.45,117227,0
2016-09-01,16.49,16.94,16.38,16.84,73362,0
2016-09-02,16.84,17.24,16.84,17.22,108345,0
2016-09-06,17.28,19.38,17.17,19.08,461455,0
2016-09-07,19.08,19.36,18.45,18.66,138116,0
2016-09-08,18.58,18.8,18.3403,18.52,67643,0
2016-09-09,18.34,18.73,17.84,17.86,200759,0
2016-09-12,17.91,18.65,17.91,18.51,95540,0
2016-09-13,18.3,18.44,17.36,17.73,104187,0
2016-09-14,17.86,18.3,17.61,17.78,89703,0
2016-09-15,17.71,18.17,17.2105,18,63587,0
2016-09-16,18.04,18.43,17.34,17.8,288932,0
2016-09-19,17.89,18.09,17.19,17.28,107650,0
2016-09-20,17.47,17.79,17.06,17.6,174875,0
2016-09-21,17.66,18.51,17.0901,18.48,109926,0
2016-09-22,18.53,18.77,18.14,18.39,76801,0
2016-09-23,18.17,18.31,17.12,17.65,131533,0
2016-09-26,17.52,17.86,17.11,17.13,50568,0
2016-09-27,17.1,17.53,16.79,17.34,103763,0
2016-09-28,17.4,17.44,16.87,17.07,117803,0
2016-09-29,17.11,17.42,16.7601,17.26,101810,0
2016-09-30,17.34,18.665,17.1,18.19,164251,0
2016-10-03,18.18,18.26,17.26,17.63,115049,0
2016-10-04,17.71,18.16,17.39,17.55,74844,0
2016-10-05,17.37,18.49,17.315,18.43,241139,0
2016-10-06,18.29,18.29,17.63,17.68,65790,0
2016-10-07,17.66,18.41,17.5,17.86,69111,0
2016-10-10,18.1,18.75,18,18.35,123061,0
2016-10-11,18.1,18.35,17.3,17.65,117370,0
2016-10-12,17.65,17.85,16.8,17.15,128186,0
2016-10-13,16.85,18.35,16.53,17,73137,0
2016-10-14,17.35,17.6,16.6,16.75,80310,0
2016-10-17,16.6,16.7,16.05,16.15,85761,0
2016-10-18,16.35,17.3,16.35,16.9,112142,0
2016-10-19,16.95,17.4,16.4,16.55,60800,0
2016-10-20,16.6,17.15,16.35,17.05,96318,0
2016-10-21,16.9,17.65,16.75,16.85,53883,0
2016-10-24,17,17,16.4,16.55,42795,0
2016-10-25,16.55,16.7,16,16.025,89721,0
2016-10-26,16.1,16.5,16,16.05,72946,0
2016-10-27,16.3,16.7,15.75,15.95,74793,0
2016-10-28,15.85,16.1,15.25,15.7,70589,0
2016-10-31,15.7,16.05,15,15.1,246797,0
2016-11-01,15.15,15.35,14.85,15.1,159706,0
2016-11-02,15,15.7,14.7,15.05,176015,0
2016-11-03,15.15,15.15,13.25,13.6,240627,0
2016-11-04,12,14.65,11.75,13.65,207954,0
2016-11-07,14.1,14.6,13.65,14.55,135129,0
2016-11-08,14.35,14.85,14.05,14.5,85324,0
2016-11-09,14.95,16.425,14.95,16,397465,0
2016-11-10,16.45,17.25,15.4,17.05,260514,0
2016-11-11,16.95,18.6,16.8,18.45,308652,0
2016-11-14,18.7,19.3,18.3,18.75,225120,0
2016-11-15,18.9,19.15,18.05,18.2,144941,0
2016-11-16,18.25,18.55,17.8,17.95,112085,0
2016-11-17,18,18.3,17.8,18.15,58559,0
2016-11-18,18.2,18.35,17.6,18.15,70080,0
2016-11-21,18.05,18.45,17.7,18.1,75604,0
2016-11-22,18.25,18.55,17.45,17.95,64631,0
2016-11-23,17.75,18.5,17.1,18.5,148674,0
2016-11-25,18.5,18.65,18.05,18.55,31609,0
2016-11-28,18.6,18.6,17.75,17.85,42986,0
2016-11-29,18,18.3,17.65,17.65,63936,0
2016-11-30,17.85,18.2,16.9,17,123667,0
2016-12-01,17.1,17.5,15.05,15.35,181545,0
2016-12-02,15.4,15.8,15.4,15.55,107320,0
2016-12-05,15.85,16,14.9,15.15,146666,0
2016-12-06,15.3,16.575,15.2,16.2,109778,0
2016-12-07,16,16.3,15.45,16.2,104649,0
2016-12-08,16.1,17.5,15.7,17.4,130066,0
2016-12-09,17.55,18.45,17.35,18.15,209508,0
2016-12-12,18.15,18.65,17.65,18.55,182387,0
2016-12-13,18.7,18.8,17.2,17.75,162950,0
2016-12-14,17.75,18,16.15,16.85,193675,0
2016-12-15,17,17.5,16.25,16.45,151998,0
2016-12-16,16.5,17.4,16.5,17.1,411413,0
2016-12-19,17.1,17.55,16.75,16.85,119333,0
2016-12-20,16.95,17.2,16.45,16.65,112943,0
2016-12-21,16.5,16.85,15.95,16.05,144153,0
2016-12-22,16.1,16.25,15.7,15.8,107721,0
2016-12-23,15.75,16.25,15.55,16,203377,0
2016-12-27,16.05,16.366,15.65,15.75,132003,0
2016-12-28,15.65,15.8,15.35,15.55,104440,0
2016-12-29,15.7,15.8,15.4,15.7,127966,0
2016-12-30,15.7,15.95,15.105,15.9,132247,0
2017-01-03,16.15,16.35,15.15,15.65,159957,0
2017-01-04,15.65,16.3,15.35,16.2,206472,0
2017-01-05,17.05,18.6,17,17.85,771059,0
2017-01-06,17.9,18.1772,17.45,17.75,227514,0
2017-01-09,17.8,18,17.25,17.65,177935,0
2017-01-10,17.8,17.8,17.35,17.6,122137,0
2017-01-11,17.55,17.55,16.35,16.6,186673,0
2017-01-12,16.4,16.7,16.2,16.6,145879,0
2017-01-13,16.6,17.2,16.25,16.75,114194,0
2017-01-17,16.65,16.65,15.8,15.9,124402,0
2017-01-18,16,16.8,15.2,15.65,122836,0
2017-01-19,15.55,15.75,15.2,15.4,138699,0
2017-01-20,15.45,15.55,14.8,15.1,118216,0
2017-01-23,15.05,15.3,14.75,14.95,114338,0
2017-01-24,15,15,14.25,14.95,125641,0
2017-01-25,15.1,15.3607,14.3,14.45,73860,0
2017-01-26,14.4,14.75,14.15,14.25,154012,0
2017-01-27,14.35,14.35,13.8,14.1,529417,0
2017-01-30,14.05,14.15,13.75,14.05,316446,0
2017-01-31,13.95,14.8,13.85,14.6,223413,0
2017-02-01,14.7,15,13.85,13.95,286819,0
2017-02-02,13.95,14.45,13.75,14.1,617179,0
2017-02-03,14.25,14.55,13.95,14.35,175004,0
2017-02-06,13.65,14.6,13.65,14.4,160183,0
2017-02-07,14.4,14.55,14.05,14.5,431945,0
2017-02-08,14.35,14.75,14.35,14.65,103020,0
2017-02-09,14.55,15,14.4,14.95,117536,0
2017-02-10,15,15.4,14.85,15.25,109085,0
2017-02-13,15.3,15.5,15,15.3,124317,0
2017-02-14,15.25,15.45,14.8,15.2,131842,0
2017-02-15,15.1,15.35,14.75,15.25,136631,0
2017-02-16,15.2,15.3,14.5,15.05,148598,0
2017-02-17,15.05,15.65,14.65,15.55,143733,0
2017-02-21,15.6,15.85,14.95,15.55,171568,0
2017-02-22,15.55,15.8,15.15,15.15,82765,0
2017-02-23,15.15,15.25,14.75,14.95,92115,0
2017-02-24,14.75,15.05,14.25,14.55,247863,0
2017-02-27,14.5,15.575,14.4,15.55,120898,0
2017-02-28,15.4,15.4,14.75,14.85,91600,0
2017-03-01,15.15,15.7,15,15.4,131042,0
2017-03-02,15.35,15.75,15.25,15.35,114846,0
2017-03-03,14.2,15.8,14.2,14.5,285399,0
2017-03-06,14.3,14.85,13.6,14,346887,0
2017-03-07,13.8,14.55,13.75,13.85,229531,0
2017-03-08,13.9,13.9243,13.35,13.4,234392,0
2017-03-09,13.45,13.9,13.1,13.25,269298,0
2017-03-10,13.4,13.6,12.8624,13.15,184635,0
2017-03-13,13,13.3,12.6,12.7,118316,0
2017-03-14,12.7,12.85,12.15,12.25,288812,0
2017-03-15,12.35,12.85,12.25,12.75,153692,0
2017-03-16,12.7,13.15,12.275,13.05,152643,0
2017-03-17,12.9,13.75,12.7,13.45,419536,0
2017-03-20,13.4,13.75,12.8,13.1,150513,0
2017-03-21,13.15,13.15,12.25,12.25,159699,0
2017-03-22,12.3,13.15,12.1,13.15,231639,0
2017-03-23,13.05,13.4,12.85,13.1,117846,0
2017-03-24,13.2,13.3,12.75,12.85,129485,0
2017-03-27,12.6,13,12.5,12.7,95344,0
2017-03-28,12.5,12.9,12.25,12.75,143012,0
2017-03-29,12.75,13.1,12.2,12.25,129057,0
2017-03-30,12.25,12.4,11.7,12.25,379626,0
2017-03-31,12.25,12.55,12,12.25,104655,0
2017-04-03,12.25,12.5,11.8,11.95,227860,0
2017-04-04,11.95,12.05,11.65,11.8,202063,0
2017-04-05,11.8,11.95,11.3,11.5,335645,0
2017-04-06,11.4,12.25,11.35,12.15,245027,0
2017-04-07,12.05,12.75,11.85,12.6,575888,0
2017-04-10,12.6,13.2313,12.5,12.85,214621,0
2017-04-11,12.8,13.05,12.5,12.7,148738,0
2017-04-12,12.75,12.9,12.3,12.45,140852,0
2017-04-13,12.4,12.65,12.3,12.5,84523,0
2017-04-17,12.55,12.6,12.25,12.3,79881,0
2017-04-18,12.3,12.5,11.905,12.25,118929,0
2017-04-19,12.35,12.75,12.1,12.2,97734,0
2017-04-20,12.3,12.6,12.25,12.55,84203,0
2017-04-21,12.55,12.65,12.25,12.35,107118,0
2017-04-24,12.55,12.675,12.25,12.5,136720,0
2017-04-25,12.65,13.375,12.65,13.2,128636,0
2017-04-26,13.15,13.845,13.05,13.75,127814,0
2017-04-27,13.75,13.966,13.4,13.65,132490,0
2017-04-28,13.6,13.6,13.2,13.35,79819,0
2017-05-01,13.35,13.8,13.1,13.6,72343,0
2017-05-02,13.6,13.9,13.25,13.7,139266,0
2017-05-03,13.6,13.7,13.1,13.15,130871,0
2017-05-04,13.2,13.3,12.945,13.3,126751,0
2017-05-05,13.25,14.6,12.35,14.35,269231,0
2017-05-08,14.3,14.35,13.5,13.95,109736,0
2017-05-09,14.05,14.55,13.8,14.35,86354,0
2017-05-10,14.3,14.8,14.2,14.65,109682,0
2017-05-11,14.6,14.75,14.2,14.55,205584,0
2017-05-12,14.5,14.6,14.2,14.35,72913,0
2017-05-15,14.5,14.625,14.35,14.45,84194,0
2017-05-16,14.5,14.55,14.35,14.5,37234,0
2017-05-17,14.3,14.35,13.7,13.7,124251,0
2017-05-18,13.6,14.05,13.6,13.85,108085,0
2017-05-19,13.8,13.95,13.15,13.4,127607,0
2017-05-22,13.4,13.6,13.1,13.2,69779,0
2017-05-23,13.45,13.6,12.8743,13.4,72109,0
2017-05-24,13.45,13.45,12.95,13.05,59882,0
2017-05-25,13.1,13.15,12.55,12.65,86809,0
2017-05-26,12.65,13.2,12.15,12.35,105115,0
2017-05-30,12.3,12.45,11.85,12.1,117181,0
2017-05-31,12.2,12.35,11.75,12.25,118036,0
2017-06-01,12.3,13.65,12.2,13.45,113133,0
2017-06-02,13.75,14.265,13.1,13.2,138475,0
2017-06-05,13.25,13.25,12.6,12.9,92927,0
2017-06-06,12.8,13.15,12.3,12.55,86579,0
2017-06-07,12.6,12.9,12.55,12.65,92286,0
2017-06-08,12.65,13.35,12.65,12.95,66712,0
2017-06-09,12.95,13.7,12.8,13.35,83370,0
2017-06-12,13.25,14.2,13.15,14.1,242186,0
2017-06-13,14.05,14.5,13.75,14.5,113630,0
2017-06-14,14.45,14.55,14.15,14.35,174589,0
2017-06-15,14.2,14.55,14.025,14.3,77447,0
2017-06-16,14.05,14.95,14.05,14.6,700852,0
2017-06-19,14.7,15.05,14.65,14.9,207329,0
2017-06-20,14.9,16.45,14.85,16.05,404570,0
2017-06-21,16.05,17.6,16.05,17.5,396798,0
2017-06-22,17.55,18.1,17.45,17.75,269116,0
2017-06-23,17.75,18.8,16.495,18.75,808316,0
2017-06-26,18.75,19,18.2,18.95,211087,0
2017-06-27,18.9,19.25,18.1,18.45,534528,0
2017-06-28,18.6,18.75,17.9,18.35,321705,0
2017-06-29,18.35,18.65,17.75,18.5,155923,0
2017-06-30,18.55,19.05,18.15,18.8,184582,0
2017-07-03,18.9,19.25,18.73,18.9,135501,0
2017-07-05,18.95,19.25,18.55,19.2,268046,0
2017-07-06,19.05,19.45,18.5,18.55,273741,0
2017-07-07,18.7,18.9,18,18.7,192922,0
2017-07-10,18.55,18.75,18.2,18.6,131301,0
2017-07-11,18.6,19.025,18.25,18.8,125668,0
2017-07-12,18.9,19.15,18.8,18.95,171694,0
2017-07-13,18.95,19.05,18.6,18.75,250160,0
2017-07-14,18.85,19.3,18.6,19.05,224719,0
2017-07-17,19,20.15,19,19.55,242655,0
2017-07-18,19.7,19.7,18.65,18.9,168627,0
2017-07-19,19.1,19.25,18.8,18.9,182368,0
2017-07-20,18.9,19.3,18.7,18.75,124688,0
2017-07-21,19,19.15,18.85,18.9,160200,0
2017-07-24,18.85,19.55,18.8,19.45,132692,0
2017-07-25,19.6,19.75,19.2,19.3,133057,0
2017-07-26,19.3,19.7,19,19.55,92109,0
2017-07-27,19.7,19.7,18.55,19.1,228772,0
2017-07-28,18.95,19.4,18.45,18.55,211624,0
2017-07-31,18.65,19.35,18.55,18.8,124739,0
2017-08-01,18.95,19,18.25,18.7,99075,0
2017-08-02,18.7,18.8,18.05,18.15,118417,0
2017-08-03,18.15,18.3,17.4,17.55,110572,0
2017-08-04,17.75,18.15,17.15,17.85,146531,0
2017-08-07,17.85,18.8,17.6,18.25,223494,0
2017-08-08,18.2,18.65,17.65,17.75,114444,0
2017-08-09,17.65,17.85,16.75,17.1,165851,0
2017-08-10,17,17.4,16.25,16.25,360458,0
2017-08-11,16.35,17.05,16.294,16.9,125471,0
2017-08-14,17.05,17.3,16.85,17.2,170469,0
2017-08-15,19.7,19.95,17.95,19.45,599454,0
2017-08-16,19.5,19.85,18.9,19.35,123799,0
2017-08-17,19.25,19.75,18.85,18.85,134312,0
2017-08-18,18.6,19,18.25,18.75,209242,0
2017-08-21,18.75,20.65,18.6,20.25,335108,0
2017-08-22,20.45,20.604,19.95,20.35,245991,0
2017-08-23,20.4,20.6,20.05,20.3,259026,0
2017-08-24,20.45,20.75,20.05,20.5,203001,0
2017-08-25,20.8,20.9,19.8,20.05,201447,0
2017-08-28,20.3,20.7,20.05,20.3,238289,0
2017-08-29,20.15,21.15,20,20.8,349738,0
2017-08-30,3.8,4.2,3.45,3.575,43861025,0
2017-08-31,3.9,4.05,3.55,3.6,8932980,0
2017-09-01,3.6,3.65,3.3,3.6,4516799,0
2017-09-05,3.6,3.65,3.3,3.375,3879214,0
2017-09-06,3.4,3.5,3.15,3.2,4239572,0
2017-09-07,3.2,3.55,3.2,3.5,3214124,0
2017-09-08,3.45,3.75,3.45,3.6,3099725,0
2017-09-11,3.7,3.7,3.3,3.35,2558721,0
2017-09-12,3.4,3.6,3.3,3.5,1744049,0
2017-09-13,3.5,3.65,3.35,3.5,2529168,0
2017-09-14,3.45,3.525,3.4,3.45,1570165,0
2017-09-15,3.4,3.55,3.4,3.45,2102202,0
2017-09-18,3.45,3.45,3.35,3.375,970575,0
2017-09-19,3.45,3.45,3.25,3.25,969018,0
2017-09-20,3.25,3.4,3.25,3.375,678724,0
2017-09-21,3.35,3.5,3.35,3.45,1161554,0
2017-09-22,3.4,3.425,3.25,3.3,834683,0
2017-09-25,3.25,3.4,3.25,3.3,676711,0
2017-09-26,3.3,3.35,3.2,3.25,1014451,0
2017-09-27,3.3,3.35,3.2,3.35,810989,0
2017-09-28,3.3,3.4,3.3,3.3,632404,0
2017-09-29,3.25,3.35,3.25,3.25,620992,0
2017-10-02,3.3,3.4,3.25,3.4,1236131,0
2017-10-03,3.45,3.55,3.4,3.5,1081340,0
2017-10-04,3.5,3.6,3.4,3.425,1301890,0
2017-10-05,3.4,3.5,3.35,3.4,585252,0
2017-10-06,3.4,3.5,3.3,3.45,1061955,0
2017-10-09,3.5,3.55,3.35,3.425,776358,0
2017-10-10,3.4,3.45,3.35,3.425,227062,0
2017-10-11,3.45,3.45,3.4,3.425,237878,0
2017-10-12,3.45,3.55,3.4,3.5,658597,0
2017-10-13,3.5,3.55,3.5,3.5,561560,0
2017-10-16,3.55,3.6,3.45,3.6,945376,0
2017-10-17,3.6,3.65,3.4,3.475,621670,0
2017-10-18,3.45,3.525,3.4,3.45,693791,0
2017-10-19,3.45,3.5,3.35,3.475,520048,0
2017-10-20,3.5,3.5,3.35,3.45,562923,0
2017-10-23,3.45,3.5,3.35,3.4,719438,0
2017-10-24,3.4,3.4,3.35,3.35,316770,0
2017-10-25,3.35,3.3924,3.2,3.225,605093,0
2017-10-26,3.2,3.2146,2.95,3,1484103,0
2017-10-27,3,3.05,2.8,2.95,1202177,0
2017-10-30,2.95,3.05,2.9,3,551141,0
2017-10-31,3,3.075,2.95,2.975,279072,0
2017-11-01,2.95,3,2.9,2.9,261537,0
2017-11-02,2.95,3,2.85,2.975,504453,0
2017-11-03,3,3,2.9,3,244646,0
2017-11-06,2.95,3.05,2.9,3,451614,0
2017-11-07,3,3.05,2.85,2.85,550337,0
2017-11-08,2.85,2.9,2.8,2.8,3820002,0
2017-11-09,5.75,6,4.5,5.125,27951566,0
2017-11-10,4.9,5.395,4.6,5.175,3955672,0
