Date,Open,High,Low,Close,Volume,OpenInt
2014-03-20,16.25,17.38,15.15,15.17,12593142,0
2014-03-21,15.44,16.37,15.22,16.13,1224300,0
2014-03-24,16.22,16.22,15.25,15.5,442422,0
2014-03-25,15.5,15.68,14.41,15.53,1006800,0
2014-03-26,15.55,15.55,14.75,15,318200,0
2014-03-27,14.88,15.3,14.75,15.02,138854,0
2014-03-28,15,15.15,14.8,15.1,218281,0
2014-03-31,15.17,15.55,15,15.53,89158,0
2014-04-01,15.6,16.69,15.5,16.61,279972,0
2014-04-02,16.74,16.94,16.59,16.92,258845,0
2014-04-03,16.92,16.96,16.49,16.56,138759,0
2014-04-04,16.4,16.62,15.26,16.19,278130,0
2014-04-07,16.09,16.19,14.65,14.86,537832,0
2014-04-08,15.4,15.61,13.31,13.72,408399,0
2014-04-09,14,14,13.2,13.92,267744,0
2014-04-10,14.04,14.44,13.23,14.12,275336,0
2014-04-11,13.84,13.94,13.52,13.68,206236,0
2014-04-14,13.75,14.49,13.69,13.84,308119,0
2014-04-15,13.97,13.97,12.75,13.36,281411,0
2014-04-16,13.59,13.85,12.86,13.01,212520,0
2014-04-17,13.03,13.13,12.91,13.06,191055,0
2014-04-21,13.17,13.68,13.14,13.58,61136,0
2014-04-22,13.66,13.66,12.92,13.48,129448,0
2014-04-23,13.53,13.61,13.05,13.1,72614,0
2014-04-24,13.04,13.39,12.95,13.2,161168,0
2014-04-25,13.2,13.28,13.1,13.25,57022,0
2014-04-28,13.21,13.6,12.91,12.99,161466,0
2014-04-29,13.19,13.19,12.4,12.44,293242,0
2014-04-30,12.34,12.59,11.54,12.28,249415,0
2014-05-01,12.2,12.86,12.15,12.74,95264,0
2014-05-02,12.72,12.72,12.26,12.35,82800,0
2014-05-05,12.33,12.4,11.8,12.03,202666,0
2014-05-06,12.03,12.1,11.79,12,98170,0
2014-05-07,11.95,12.12,11.47,11.59,274248,0
2014-05-08,11.51,11.89,10.4,10.65,345244,0
2014-05-09,11.1,11.51,9.62,10.03,930113,0
2014-05-12,10.03,10.59,10.03,10.39,253187,0
2014-05-13,10.43,11.18,10.41,11.05,171899,0
2014-05-14,11.04,11.78,10.87,11.27,162594,0
2014-05-15,11.23,11.49,10.87,11.31,113603,0
2014-05-16,11.27,11.85,11,11.74,112969,0
2014-05-19,11.79,12.25,11.66,12.03,60419,0
2014-05-20,11.99,12.15,11.65,11.82,121980,0
2014-05-21,11.85,12.2,11.7,11.72,71420,0
2014-05-22,11.78,12.3,11.54,12.01,89266,0
2014-05-23,12.08,12.74,12.04,12.69,65535,0
2014-05-27,12.65,12.84,12.46,12.73,64775,0
2014-05-28,12.65,13.1,12.65,12.91,78958,0
2014-05-29,13.01,13.2,12.62,13.13,57867,0
2014-05-30,13.03,13.2,12.89,13.15,67994,0
2014-06-02,13.04,13.66,12.54,13.46,143105,0
2014-06-03,13.31,13.87,13.24,13.37,95420,0
2014-06-04,13.41,13.85,13.05,13.75,140486,0
2014-06-05,13.7,14.49,13.28,14.22,213615,0
2014-06-06,14.16,15.06,14.01,14.85,231208,0
2014-06-09,14.77,15.35,14.59,14.98,89810,0
2014-06-10,14.97,15.05,14.63,14.78,59700,0
2014-06-11,14.74,15,14.29,14.57,125497,0
2014-06-12,14.59,15.16,14.59,15.07,109044,0
2014-06-13,15,15.72,14.96,15.5,119949,0
2014-06-16,15.58,16.11,15,15.11,140115,0
2014-06-17,15.12,15.49,14.95,15.49,110186,0
2014-06-18,15.42,15.46,14.56,14.87,146998,0
2014-06-19,15.11,15.47,14.99,15.41,80476,0
2014-06-20,15.41,15.92,15.31,15.88,299631,0
2014-06-23,15.95,16.06,15.72,15.94,87476,0
2014-06-24,15.91,15.94,15.05,15.28,87360,0
2014-06-25,15.1,15.4,14.9,14.92,50031,0
2014-06-26,14.88,14.94,14.02,14.83,91961,0
2014-06-27,14.81,14.97,14.01,14.12,934022,0
2014-06-30,14.15,14.41,13.56,14.26,192625,0
2014-07-01,14.18,14.63,14.09,14.54,175547,0
2014-07-02,14.49,14.77,14.36,14.66,82700,0
2014-07-03,14.68,15.05,14.51,15.04,33529,0
2014-07-07,14.98,15.11,14.5,14.57,84384,0
2014-07-08,14.51,14.51,13.63,13.86,261932,0
2014-07-09,13.91,14.01,13.64,13.83,194547,0
2014-07-10,13.52,13.79,13.02,13.65,90993,0
2014-07-11,13.57,13.82,13.51,13.7,39577,0
2014-07-14,13.8,13.8,13.5,13.58,57011,0
2014-07-15,13.64,13.8,13.28,13.63,141204,0
2014-07-16,13.72,13.8,13.42,13.7,62251,0
2014-07-17,13.59,13.71,13.02,13.13,64584,0
2014-07-18,13.07,13.84,13.07,13.75,129181,0
2014-07-21,13.69,13.69,13.44,13.55,61612,0
2014-07-22,13.58,14.26,13.58,13.96,302537,0
2014-07-23,14.05,14.2,13.87,14.05,241998,0
2014-07-24,14,14.18,13.72,13.94,181980,0
2014-07-25,13.78,14.06,13.71,13.79,120703,0
2014-07-28,13.75,13.8,13.2,13.38,52194,0
2014-07-29,13.38,13.53,13.14,13.17,49543,0
2014-07-30,13.23,13.37,13.05,13.24,386140,0
2014-07-31,13.06,13.59,13.06,13.17,75845,0
2014-08-01,13.15,13.23,12.81,13.14,189828,0
2014-08-04,13.22,13.45,13.13,13.27,111468,0
2014-08-05,13.25,13.3,12.44,12.68,120818,0
2014-08-06,12.63,12.9,12.51,12.84,71165,0
2014-08-07,12.95,13.1,12.46,12.99,103237,0
2014-08-08,13.62,15.76,13.39,15.34,467167,0
2014-08-11,15.47,15.53,14.53,15.23,238715,0
2014-08-12,15.13,16.05,14.75,16.02,232901,0
2014-08-13,16.03,16.89,15.77,16.62,190807,0
2014-08-14,16.69,16.86,15.96,16.11,88703,0
2014-08-15,16.29,16.29,15.86,16.18,53227,0
2014-08-18,16.43,16.52,16.11,16.2,78340,0
2014-08-19,16.22,16.43,15.84,16.25,82872,0
2014-08-20,16.16,16.16,15.64,15.66,43835,0
2014-08-21,15.57,16.21,15.32,16.08,98708,0
2014-08-22,16.07,16.3,15.85,16.22,77633,0
2014-08-25,16.31,16.69,15.87,15.96,81964,0
2014-08-26,15.93,16.07,15.43,15.49,125262,0
2014-08-27,15.54,15.54,14.76,15.42,187859,0
2014-08-28,15.29,15.65,14.79,15.16,125000,0
2014-08-29,15.15,15.49,14.72,14.76,70568,0
2014-09-02,14.84,15.22,14.26,14.59,122644,0
2014-09-03,14.62,14.85,14.58,14.67,73369,0
2014-09-04,14.59,15.16,14.57,15.06,83715,0
2014-09-05,15.06,15.2,14.5,14.96,167977,0
2014-09-08,14.99,15.12,14.57,15.07,133136,0
2014-09-09,14.94,14.98,14.56,14.9,93118,0
2014-09-10,14.87,15.15,14.87,15.02,95475,0
2014-09-11,14.97,15.47,14.9,15.32,134305,0
2014-09-12,15.34,15.66,15.32,15.58,67874,0
2014-09-15,15.61,15.75,15.29,15.32,119922,0
2014-09-16,15.33,15.7,15.25,15.61,157787,0
2014-09-17,15.65,16.38,15.65,16.09,106250,0
2014-09-18,16.11,16.21,15.4,15.9,266124,0
2014-09-19,15.93,16.07,14.93,15.44,103126,0
2014-09-22,15.33,15.33,14.09,14.66,87100,0
2014-09-23,14.56,15.13,14.21,14.26,95437,0
2014-09-24,14.21,14.37,13.79,14.19,161780,0
2014-09-25,14.24,14.3,13.82,14.08,87509,0
2014-09-26,14.08,14.2,13.98,14.06,40508,0
2014-09-29,13.88,14.26,13.79,13.91,55053,0
2014-09-30,13.77,14.26,13.77,14,61015,0
2014-10-01,13.97,14.46,13.75,14.38,115616,0
2014-10-02,14.34,15.03,14.29,14.95,72492,0
2014-10-03,15.13,15.24,14.81,14.85,93281,0
2014-10-06,14.93,14.93,14.44,14.65,91274,0
2014-10-07,14.56,14.56,14.23,14.36,80051,0
2014-10-08,14.29,14.7,13.93,14.49,97033,0
2014-10-09,14.49,14.49,13.71,13.89,124248,0
2014-10-10,13.77,14,13.25,13.36,118193,0
2014-10-13,13.32,14.01,13.11,13.48,71483,0
2014-10-14,13.61,14.35,13.61,14.01,61377,0
2014-10-15,13.76,14.45,13.57,14.24,110001,0
2014-10-16,13.99,14.88,13.99,14.32,80115,0
2014-10-17,14.54,14.72,13.89,14,94381,0
2014-10-20,13.87,14.08,13.35,13.99,65268,0
2014-10-21,13.99,14.02,13.03,13.99,89346,0
2014-10-22,13.99,14.13,13.72,13.93,42548,0
2014-10-23,13.9,14.3,13.84,14.07,103972,0
2014-10-24,14.11,14.49,14.02,14.43,47458,0
2014-10-27,14.41,14.41,14.03,14.36,36528,0
2014-10-28,14.49,14.73,14.38,14.56,64353,0
2014-10-29,14.62,14.85,14.35,14.51,50790,0
2014-10-30,14.46,14.83,14.27,14.56,49753,0
2014-10-31,14.93,15.3,14.79,15.09,161226,0
2014-11-03,15.04,15.23,14.5,14.72,81262,0
2014-11-04,14.67,15.08,14.5,14.92,95036,0
2014-11-05,15.12,15.2,14.61,15.07,223559,0
2014-11-06,14.95,15.34,14.95,15.1,144471,0
2014-11-07,15.5,19.43,15.46,18.87,1006877,0
2014-11-10,18.65,18.85,17.7,17.91,360714,0
2014-11-11,17.02,17.68,16.6,17.46,449841,0
2014-11-12,17.43,17.94,16.89,17.91,169478,0
2014-11-13,17.91,18.4,17.67,18.05,434968,0
2014-11-14,18.01,18.9,17.91,18.9,380119,0
2014-11-17,18.83,19,18.56,19,171557,0
2014-11-18,18.87,19.27,18.75,19.03,239914,0
2014-11-19,19,19.15,18.91,19,114941,0
2014-11-20,19,19.39,18.87,19.34,122436,0
2014-11-21,19.5,19.5,18.94,18.99,125317,0
2014-11-24,19,19.18,18.25,18.66,395765,0
2014-11-25,18.72,18.97,18.42,18.95,258133,0
2014-11-26,19.07,19.31,18.86,19.19,68119,0
2014-11-28,19.15,19.35,18.57,18.59,89962,0
2014-12-01,18.64,19.04,18.4,18.93,219056,0
2014-12-02,18.75,19.1,18.21,18.92,222188,0
2014-12-03,18.95,20.22,18.94,19.62,216467,0
2014-12-04,19.64,19.93,19.08,19.39,137441,0
2014-12-05,19.35,19.76,19.1,19.72,83238,0
2014-12-08,19.61,19.77,19.1,19.41,108714,0
2014-12-09,19.2,19.63,18.78,19.44,93728,0
2014-12-10,19.33,19.33,18.59,19.02,109357,0
2014-12-11,19.06,19.45,18.8,19.12,85631,0
2014-12-12,18.88,19.02,17.96,18.06,117246,0
2014-12-15,18.11,18.45,17.63,17.82,106245,0
2014-12-16,17.77,18.05,17.57,17.82,172696,0
2014-12-17,17.79,18.86,17.79,18.61,138214,0
2014-12-18,18.81,19.01,18.48,19,153806,0
2014-12-19,19,20,18.59,19.73,131540,0
2014-12-22,19.64,19.76,19,19.31,68642,0
2014-12-23,19.38,20.48,19.22,20.3,165749,0
2014-12-24,20.42,20.42,20.06,20.09,12687,0
2014-12-26,20.08,20.31,19.64,20,37754,0
2014-12-29,19.94,20.03,18.67,19.39,152891,0
2014-12-30,19.31,19.38,18.74,19,76167,0
2014-12-31,19.14,19.52,18.81,18.84,95020,0
2015-01-02,18.98,18.99,18.26,18.89,106340,0
2015-01-05,19,19.74,18.72,18.86,185811,0
2015-01-06,18.97,18.97,18,18.31,56344,0
2015-01-07,18.52,18.79,18.31,18.7,104700,0
2015-01-08,18.96,19.45,18.65,19.37,48840,0
2015-01-09,19.4,19.4,18.99,19.07,47015,0
2015-01-12,19.07,19.36,18.91,19.07,64982,0
2015-01-13,19.23,19.23,18.18,18.52,53881,0
2015-01-14,18.28,19.02,18.16,18.89,93910,0
2015-01-15,19.01,19.01,17.87,18.16,106992,0
2015-01-16,18.18,19.01,17.87,18.55,134200,0
2015-01-20,18.49,18.73,17.9,18.47,58508,0
2015-01-21,18.49,18.78,17.84,18.26,39407,0
2015-01-22,18.33,18.48,17.81,17.99,50465,0
2015-01-23,18.05,18.17,17.51,17.61,43511,0
2015-01-26,17.62,17.83,17.35,17.83,37043,0
2015-01-27,17.64,18.06,17.26,17.7,79237,0
2015-01-28,17.72,17.85,17.37,17.47,70266,0
2015-01-29,17.42,17.7,17.04,17.53,42102,0
2015-01-30,17.33,18,17.28,17.88,58479,0
2015-02-02,18,18.08,17.77,17.98,126523,0
2015-02-03,18.15,18.28,17.95,18.18,110046,0
2015-02-04,18.16,18.25,18.01,18.08,50958,0
2015-02-05,18.35,18.5,18.04,18.42,195184,0
2015-02-06,19.05,19.5,18.24,19.42,339331,0
2015-02-09,19.38,19.71,19,19.03,114561,0
2015-02-10,19.09,19.09,18.71,19.04,119482,0
2015-02-11,19.08,19.49,18.9,19.01,87316,0
2015-02-12,19.17,19.31,18.97,19.08,63510,0
2015-02-13,19.1,20.94,19.09,20.73,309538,0
2015-02-17,20.5,20.72,19.92,20.41,111736,0
2015-02-18,20.27,20.86,20.27,20.5,92915,0
2015-02-19,20.41,20.57,20.24,20.45,88322,0
2015-02-20,20.48,20.68,20.13,20.19,50361,0
2015-02-23,20.06,20.46,19.64,20.33,75514,0
2015-02-24,19.98,20.48,19.73,20.31,87699,0
2015-02-25,20.17,21.57,20.06,20.66,211555,0
2015-02-26,20.72,21.96,20.56,21.02,395963,0
2015-02-27,20.9,20.96,19.75,19.81,3524630,0
2015-03-02,19.79,20.8,19.62,20.69,339700,0
2015-03-03,20.46,20.64,20.03,20.49,151900,0
2015-03-04,20.4,20.82,19.94,20.69,178200,0
2015-03-05,20.75,20.9,20.32,20.82,168100,0
2015-03-06,20.71,20.9,20.47,20.48,373600,0
2015-03-09,20.46,20.65,20.05,20.35,154300,0
2015-03-10,20.17,20.8,20.14,20.64,118000,0
2015-03-11,20.66,20.8,20.36,20.74,104200,0
2015-03-12,20.75,21.44,20.62,21.37,158300,0
2015-03-13,21.28,21.5,20.99,21.36,77300,0
2015-03-16,21.32,21.5,21.02,21.17,109600,0
2015-03-17,21.2,21.62,21,21.45,94400,0
2015-03-18,21.16,21.81,21.16,21.75,98400,0
2015-03-19,21.58,21.85,21.4,21.56,52300,0
2015-03-20,21.74,21.89,21.47,21.65,123300,0
2015-03-23,21.57,21.66,21.33,21.5,67600,0
2015-03-24,21.53,21.73,21.36,21.42,64900,0
2015-03-25,21.44,21.52,20.24,20.38,138500,0
2015-03-26,20.27,20.92,20.27,20.69,60400,0
2015-03-27,20.74,21.28,20.46,21.16,99100,0
2015-03-30,21.16,21.6,20.76,21.44,171900,0
2015-03-31,21.24,21.54,21,21.14,131500,0
2015-04-01,21.1,21.28,20.97,21.26,101100,0
2015-04-02,21.33,21.65,21.07,21.52,88600,0
2015-04-06,21.33,21.5,20.75,20.97,130000,0
2015-04-07,20.9,21.1,20.46,20.66,94366,0
2015-04-08,20.59,20.83,20.39,20.61,116800,0
2015-04-09,20.62,20.94,20.24,20.39,273344,0
2015-04-10,20.3,20.37,19.56,20.14,471900,0
2015-04-13,20.2,20.41,19.95,20.25,86700,0
2015-04-14,20.02,20.25,20,20.11,93900,0
2015-04-15,20.24,20.38,19.96,20.07,96180,0
2015-04-16,20.1,20.2,19.73,19.81,48557,0
2015-04-17,19.69,20.04,19.52,19.91,118900,0
2015-04-20,19.96,19.97,19.7,19.81,64351,0
2015-04-21,19.95,20.13,19.93,20.02,48088,0
2015-04-22,20.05,20.08,19.7,20.06,94001,0
2015-04-23,19.99,20.39,19.99,20.14,61900,0
2015-04-24,20.16,20.17,19.49,19.7,117500,0
2015-04-27,20.14,21.27,20.07,20.62,137100,0
2015-04-28,20.61,20.95,20.12,20.36,81000,0
2015-04-29,20.16,20.42,19.9,19.94,59800,0
2015-04-30,19.8,20.38,19.55,20.35,125000,0
2015-05-01,20.5,20.71,20.26,20.56,96500,0
2015-05-04,20.55,20.92,20.41,20.75,95700,0
2015-05-05,20.72,20.78,20.36,20.57,118100,0
2015-05-06,20.7,20.77,20.4,20.64,78904,0
2015-05-07,20.65,21.67,20.45,21.58,322858,0
2015-05-08,21.93,24.33,21.93,23.48,681000,0
2015-05-11,23.59,24.64,23.59,24.31,256800,0
2015-05-12,24.01,24.9,23.8,24.72,175043,0
2015-05-13,24.75,25,24.49,24.64,208200,0
2015-05-14,24.79,25.5,24.69,25.01,139400,0
2015-05-15,24.95,25.06,24.79,24.89,98138,0
2015-05-18,24.91,25.1,24.85,24.95,177490,0
2015-05-19,24.94,25.5,24.81,25.49,140600,0
2015-05-20,25.44,25.75,25.41,25.45,85500,0
2015-05-21,25.29,25.32,24.93,24.99,74600,0
2015-05-22,25,25.21,24.81,24.97,190900,0
2015-05-26,24.82,25.03,24.76,24.87,145546,0
2015-05-27,24.81,25,24.32,24.65,191700,0
2015-05-28,24.41,24.41,22.52,23.06,396926,0
2015-05-29,23,23.79,22.5,23.71,264300,0
2015-06-01,23.83,24.76,23.51,24.75,280900,0
2015-06-02,24.59,24.97,24.25,24.55,388764,0
2015-06-03,24.55,24.85,24.36,24.52,190200,0
2015-06-04,24.41,24.8,24.31,24.46,98800,0
2015-06-05,24.45,25.05,24.45,24.94,87200,0
2015-06-08,24.86,24.99,24.63,24.77,66100,0
2015-06-09,24.83,25,24.58,24.89,65470,0
2015-06-10,25,25.91,24.99,25.79,92466,0
2015-06-11,25.83,25.89,25.07,25.22,64254,0
2015-06-12,25.2,25.87,25.2,25.47,85400,0
2015-06-15,25.37,26.33,25,26.29,113900,0
2015-06-16,26,26.53,25.5,26.36,149000,0
2015-06-17,26.56,27,26.54,26.6,114400,0
2015-06-18,26.74,27.11,26.44,26.75,144100,0
2015-06-19,26.8,26.86,26.24,26.28,136100,0
2015-06-22,26.45,26.72,26.06,26.6,115500,0
2015-06-23,26.6,26.92,26.17,26.74,97327,0
2015-06-24,26.75,26.82,26.27,26.75,108900,0
2015-06-25,26.9,27.77,26.64,27.73,202400,0
2015-06-26,27.75,28.84,27.56,28.01,999300,0
2015-06-29,28,28.61,26.98,27.13,270000,0
2015-06-30,27.27,28.28,26.99,28.25,221129,0
2015-07-01,28.41,28.68,27.38,27.54,164100,0
2015-07-02,27.54,27.54,26.98,27.22,69200,0
2015-07-06,27.09,28.14,26.77,28.08,118200,0
2015-07-07,28.04,28.04,26.9,27.83,115000,0
2015-07-08,27.57,27.7,26.42,26.59,142100,0
2015-07-09,26.99,27.23,26.83,27.15,142700,0
2015-07-10,27.46,27.65,27.15,27.28,123500,0
2015-07-13,27.39,28.45,27.39,28.36,89300,0
2015-07-14,28.3,28.88,28.3,28.49,80414,0
2015-07-15,28.58,29,28.35,28.64,108251,0
2015-07-16,28.94,29.13,28.3,29.11,142900,0
2015-07-17,29.2,30.17,28.94,29.04,206400,0
2015-07-20,29.21,30.44,28.93,29.87,228700,0
2015-07-21,29.85,30.12,29.31,29.59,79800,0
2015-07-22,29.42,30.05,29.41,29.96,74200,0
2015-07-23,30.02,30.14,29.2,29.34,115600,0
2015-07-24,29.26,30.04,29.23,29.39,193200,0
2015-07-27,29.1,29.8,28.83,28.94,145500,0
2015-07-28,29,29,26.97,27.47,258500,0
2015-07-29,27.44,27.61,26.36,26.77,138300,0
2015-07-30,26.75,27.14,26.29,26.82,95800,0
2015-07-31,26.79,27.55,26.55,27.19,126500,0
2015-08-03,27.24,27.42,26.45,27.04,93532,0
2015-08-04,27.15,27.25,26.68,26.79,77900,0
2015-08-05,27,27.84,26.71,27.47,163400,0
2015-08-06,27.6,27.76,26.13,26.43,189884,0
2015-08-07,27.69,29.72,26.31,27.95,349900,0
2015-08-10,28.16,28.45,27.24,27.38,160700,0
2015-08-11,27.05,27.34,26.87,27.11,128737,0
2015-08-12,26.84,27.1,25.62,26.76,132300,0
2015-08-13,26.7,26.93,26.37,26.6,98600,0
2015-08-14,26.6,27.65,26.36,27.56,222900,0
2015-08-17,27.55,28.32,27.1,28.28,111800,0
2015-08-18,28.25,29.26,27.89,28.62,248300,0
2015-08-19,28.45,29,27.93,28.95,158300,0
2015-08-20,28.56,28.97,27.94,28.06,218900,0
2015-08-21,27.67,27.95,26.6,27.57,430800,0
2015-08-24,26.2,28.19,25.87,26.92,282923,0
2015-08-25,27.63,27.69,26.11,27.08,338900,0
2015-08-26,27.47,27.94,26.38,27.37,155300,0
2015-08-27,27.52,27.52,26.32,26.62,107000,0
2015-08-28,26.49,26.49,25.79,26.18,108000,0
2015-08-31,26.13,26.45,25.86,26.16,82700,0
2015-09-01,25.61,26.06,25.29,25.73,149800,0
2015-09-02,25.95,26.95,25.83,26.94,144900,0
2015-09-03,26.98,27.22,26.66,26.91,131100,0
2015-09-04,26.62,27,26.62,26.93,56300,0
2015-09-08,27.45,28.75,27.45,28.63,180300,0
2015-09-09,28.8,29,28.21,28.6,90600,0
2015-09-10,28.59,29.44,28.47,29.38,126139,0
2015-09-11,29.14,29.14,28.12,28.8,164600,0
2015-09-14,28.85,29.45,28.51,28.97,104200,0
2015-09-15,28.89,29.4,28.71,29.37,80800,0
2015-09-16,29.4,29.43,28.48,28.91,188200,0
2015-09-17,29.08,30,28.72,29.58,147600,0
2015-09-18,29.25,30.18,29.09,29.99,212600,0
2015-09-21,30.14,30.19,27.75,28.85,152600,0
2015-09-22,28.62,28.65,27.95,28.27,66200,0
2015-09-23,28.36,29.3,27.97,28.79,93900,0
2015-09-24,28.24,28.24,25.65,25.98,500104,0
2015-09-25,25.22,25.5,23.09,23.85,2785100,0
2015-09-28,23.69,24.71,23.25,24.62,384213,0
2015-09-29,24.61,24.83,23.52,23.78,240500,0
2015-09-30,24.07,24.76,23.94,24.72,275100,0
2015-10-01,24.6,24.61,23.82,24.39,163400,0
2015-10-02,24.23,24.38,23.73,24.38,130000,0
2015-10-05,24.55,25.12,24.13,24.96,178172,0
2015-10-06,24.88,25.02,23.73,24.18,205900,0
2015-10-07,24.32,24.86,23.91,24.2,330800,0
2015-10-08,24.2,25.06,23.72,25.04,437200,0
2015-10-09,24.94,26.25,24.64,25.85,380700,0
2015-10-12,25.97,26.09,25.48,25.51,149638,0
2015-10-13,25.47,25.68,24.97,24.99,199800,0
2015-10-14,25.08,25.4,24.7,24.88,108300,0
2015-10-15,25.04,25.8,25.01,25.78,147800,0
2015-10-16,25.88,26.16,25.43,25.87,101300,0
2015-10-19,25.74,26.46,25.2,25.76,125500,0
2015-10-20,25.76,25.91,24.91,25.03,53411,0
2015-10-21,25.15,25.15,23.57,24.02,114800,0
2015-10-22,24.15,24.5,23.92,24.31,139100,0
2015-10-23,24.59,25.04,24.43,24.78,104400,0
2015-10-26,24.7,25.16,24.61,24.9,57100,0
2015-10-27,24.87,25.03,24.18,24.85,152700,0
2015-10-28,24.84,25.81,24.68,25.66,83300,0
2015-10-29,25.6,25.77,24.77,24.83,90300,0
2015-10-30,24.92,24.92,24.21,24.65,117200,0
2015-11-02,24.66,25.5,24.5,24.99,210997,0
2015-11-03,24.95,25.07,24.66,24.95,151000,0
2015-11-04,24.97,25.36,24.6,25.07,127814,0
2015-11-05,25.09,25.3,24.14,24.36,163500,0
2015-11-06,25.35,28.1,25.35,27.73,786300,0
2015-11-09,27.63,27.63,26.48,27.02,183139,0
2015-11-10,26.88,27.27,25.93,26.41,167800,0
2015-11-11,26.5,27.07,26.37,26.51,64500,0
2015-11-12,26.36,26.66,26.13,26.49,149500,0
2015-11-13,26.23,26.56,26.21,26.41,73300,0
2015-11-16,26.31,27.34,26.31,26.98,208700,0
2015-11-17,27.05,27.05,26.27,26.72,134600,0
2015-11-18,26.64,27.6,26.56,27.53,173800,0
2015-11-19,27.52,27.64,27.23,27.47,86000,0
2015-11-20,27.62,28.18,27.5,28.14,132700,0
2015-11-23,28.07,28.47,27.59,28.22,296100,0
2015-11-24,28.06,28.25,27.84,28.02,116200,0
2015-11-25,28.01,28.36,28.01,28.27,102200,0
2015-11-27,28.24,28.49,28.01,28.24,60500,0
2015-11-30,28.53,28.53,27.33,27.48,165800,0
2015-12-01,27.55,27.62,26.86,27.48,626565,0
2015-12-02,27.41,28.32,27.31,27.72,73642,0
2015-12-03,27.83,28.2,27.13,27.31,137053,0
2015-12-04,27.3,27.41,26.86,27.03,67300,0
2015-12-07,26.95,26.99,25.81,25.91,75400,0
2015-12-08,25.67,26.34,25.36,26.29,85433,0
2015-12-09,26.68,27.29,26.16,27.07,282200,0
2015-12-10,27.14,28.44,27,27.99,145000,0
2015-12-11,27.65,27.96,27.2,27.38,147500,0
2015-12-14,27.34,27.81,27.18,27.38,183644,0
2015-12-15,27.51,27.89,27.32,27.57,158200,0
2015-12-16,27.55,27.93,27.34,27.63,122200,0
2015-12-17,27.6,28.1,27.12,27.62,161100,0
2015-12-18,27.51,27.9,26.66,26.86,191900,0
2015-12-21,27,27,26.24,26.75,93600,0
2015-12-22,26.75,27,26.6,26.97,48991,0
2015-12-23,27.08,27.85,26.88,27.81,121500,0
2015-12-24,27.59,27.89,27.34,27.51,64273,0
2015-12-28,27.36,27.57,26.85,27.1,258614,0
2015-12-29,27.2,27.359,26.8,26.96,94558,0
2015-12-30,26.98,27,26.42,26.68,64180,0
2015-12-31,26.5,26.88,26.32,26.37,181030,0
2016-01-04,25.95,25.95,24.92,25.68,183808,0
2016-01-05,25.74,25.81,25.09,25.18,138828,0
2016-01-06,24.87,25.38,24.73,24.77,138146,0
2016-01-07,24.27,24.66,23.72,24.12,145892,0
2016-01-08,24.24,24.31,23.66,24,94299,0
2016-01-11,24.15,24.17,23.71,24.07,113878,0
2016-01-12,24.18,24.33,23.305,23.42,106469,0
2016-01-13,23.59,23.59,21.82,22.04,227054,0
2016-01-14,22.1,23.06,21.79,22.66,226665,0
2016-01-15,22.03,23.01,21.86,22.87,164179,0
2016-01-19,23.07,23.33,22.11,22.36,281100,0
2016-01-20,22.1,22.64,21.3105,22.29,367766,0
2016-01-21,22.21,22.35,21.26,21.39,239207,0
2016-01-22,21.81,22.3,21.48,21.98,215340,0
2016-01-25,21.9,22.16,21.22,21.31,104733,0
2016-01-26,21.35,21.9,20.89,21.6,205196,0
2016-01-27,21.58,21.7,21.16,21.21,85845,0
2016-01-28,21.33,21.49,20.61,20.71,193723,0
2016-01-29,20.74,21.763,20.7,21.66,154332,0
2016-02-01,21.56,22.32,21.32,22.02,92534,0
2016-02-02,21.75,22.11,21.3,21.88,172535,0
2016-02-03,22.2,22.2,21.23,21.78,163026,0
2016-02-04,21.75,22.07,21.5,21.86,134202,0
2016-02-05,21.82,21.82,17.07,17.94,633980,0
2016-02-08,17.49,17.565,16.45,16.84,466731,0
2016-02-09,16.62,17.98,16.435,17.46,400052,0
2016-02-10,17.69,18.59,17.47,18.33,366917,0
2016-02-11,19.35,20.23,18.88,19.79,823875,0
2016-02-12,19.59,20.11,18.23,18.31,433547,0
2016-02-16,18.8,19.29,18.38,19.26,259439,0
2016-02-17,19.37,20.25,19.29,19.56,245876,0
2016-02-18,19.68,20.385,19.47,20,217481,0
2016-02-19,19.96,20.15,19.6,20.02,215760,0
2016-02-22,20.18,20.19,19.81,19.9,181655,0
2016-02-23,19.85,20.4,19.55,20.35,320009,0
2016-02-24,20.22,21.23,20,21.14,241168,0
2016-02-25,21.53,21.67,20.03,20.32,241259,0
2016-02-26,20.39,20.58,20.075,20.17,157710,0
2016-02-29,20.11,20.73,20.11,20.27,102824,0
2016-03-01,20.39,20.91,20.22,20.87,122698,0
2016-03-02,21.36,21.77,20.926,21.54,190008,0
2016-03-03,21.53,22.19,21.46,21.87,145959,0
2016-03-04,21.87,21.87,21.23,21.32,116357,0
2016-03-07,21.18,21.5,21.06,21.2,76788,0
2016-03-08,21.09,21.28,20.83,20.92,104364,0
2016-03-09,21.02,21.0405,20.41,20.57,162000,0
2016-03-10,20.62,21.38,20.52,21.34,253906,0
2016-03-11,21.44,21.67,21.3,21.42,205775,0
2016-03-14,21.37,22.03,21.28,21.72,102628,0
2016-03-15,21.62,21.62,20.66,20.97,231887,0
2016-03-16,20.91,21.1,20.55,20.8,131266,0
2016-03-17,20.78,20.97,20.16,20.76,203303,0
2016-03-18,20.91,22.29,20.91,22.16,424903,0
2016-03-21,22.05,22.49,21.72,22.18,195966,0
2016-03-22,22.04,22.41,21.99,22.32,172104,0
2016-03-23,22.29,22.65,22.2,22.53,339271,0
2016-03-24,22.35,22.42,21.92,22.37,316006,0
2016-03-28,22.52,22.64,21.81,21.95,249389,0
2016-03-29,21.88,22.75,21.51,22.75,132133,0
2016-03-30,22.79,23.495,22.79,23.37,292947,0
2016-03-31,23.45,24.3,23.37,24.04,275824,0
2016-04-01,23.93,24.22,23.4,24.16,224217,0
2016-04-04,24.17,24.6095,23.965,24.19,409872,0
2016-04-05,24.04,24.05,23.19,23.51,168684,0
2016-04-06,23.51,24.2,23.33,23.95,139548,0
2016-04-07,23.86,23.86,22.5,22.6,181456,0
2016-04-08,22.86,22.86,21.75,22.18,171523,0
2016-04-11,22.33,23.06,22.11,22.83,181777,0
2016-04-12,22.74,22.89,22.49,22.57,108829,0
2016-04-13,22.66,23.33,22.66,23.27,69550,0
2016-04-14,23.32,23.62,22.97,23.56,70605,0
2016-04-15,23.6,23.84,23.36,23.74,101387,0
2016-04-18,23.68,24.3,23.56,24.28,166104,0
2016-04-19,24.26,24.7799,24.26,24.51,124387,0
2016-04-20,24.44,24.93,24.44,24.62,112730,0
2016-04-21,24.73,24.97,24.63,24.8,104359,0
2016-04-22,24.8,24.93,24.07,24.22,213409,0
2016-04-25,24.21,24.75,24.11,24.56,153791,0
2016-04-26,24.67,24.81,24.2,24.38,130136,0
2016-04-27,24.45,24.5375,23.99,24.18,104154,0
2016-04-28,24.17,24.84,24.05,24.08,82745,0
2016-04-29,24.05,24.255,23.56,23.91,93354,0
2016-05-02,24.15,24.29,23.827,23.97,150866,0
2016-05-03,23.8,24.35,23.6001,23.7,98783,0
2016-05-04,23.66,23.88,23.19,23.45,149988,0
2016-05-05,23.57,23.67,22.64,22.9,163660,0
2016-05-06,22.7,23.21,22.47,23.19,168506,0
2016-05-09,23.57,25.32,23.29,24.91,494795,0
2016-05-10,25.06,25.38,24.51,24.74,218486,0
2016-05-11,24.48,24.55,23.85,24.33,133759,0
2016-05-12,24.31,24.31,22.69,23.5,392870,0
2016-05-13,23.51,23.73,23.36,23.54,178891,0
2016-05-16,23.57,23.78,22.49,22.83,315376,0
2016-05-17,22.74,23.13,22.05,22.18,120140,0
2016-05-18,22.17,22.73,22.16,22.41,134792,0
2016-05-19,22.34,22.47,21.81,22.22,125583,0
2016-05-20,22.25,22.96,22.15,22.78,311652,0
2016-05-23,22.74,23.87,22.5,23.59,807043,0
2016-05-24,23.62,25,23.53,24.93,246523,0
2016-05-25,24.92,25,24.45,24.82,200328,0
2016-05-26,24.92,25,24.77,24.91,83678,0
2016-05-27,24.8,25,24.73,24.96,108408,0
2016-05-31,25,25.15,24.7901,24.98,307092,0
2016-06-01,24.94,25.85,24.94,25.72,264450,0
2016-06-02,25.7,27.09,25.7,27.02,475505,0
2016-06-03,26.73,27.82,26.37,27.69,391664,0
2016-06-06,27.59,28.22,27.51,28.01,258816,0
2016-06-07,27.97,28.32,27.83,27.88,186221,0
2016-06-08,27.99,28.52,27.81,28.34,129532,0
2016-06-09,28.31,28.39,27.7876,27.86,121271,0
2016-06-10,27.51,27.73,26.95,27.13,155030,0
2016-06-13,27.09,27.44,26.75,27,164140,0
2016-06-14,26.71,27.25,26.64,27.04,198041,0
2016-06-15,27.28,27.65,27.02,27.33,151746,0
2016-06-16,27.19,27.31,26.69,27.18,124193,0
2016-06-17,27.25,27.85,26.59,27.38,415178,0
2016-06-20,27.56,28.25,27.44,27.86,160500,0
2016-06-21,28.45,28.45,27.88,28.3,229766,0
2016-06-22,28.35,28.35,27.8,28.22,311779,0
2016-06-23,28.43,28.69,28.11,28.67,174870,0
2016-06-24,27.5,27.92,27.295,27.36,775884,0
2016-06-27,27.23,27.23,25.7,26.14,319568,0
2016-06-28,26.48,26.94,26.24,26.56,132202,0
2016-06-29,26.85,27.485,26.66,27.46,107894,0
2016-06-30,27.56,28.04,27.2722,28.02,263614,0
2016-07-01,27.87,28.26,27.55,27.89,117408,0
2016-07-05,27.92,27.92,27.26,27.36,104435,0
2016-07-06,27.26,27.64,27,27.19,134520,0
2016-07-07,27.12,27.71,27.12,27.43,136904,0
2016-07-08,27.71,28.13,27.65,27.9,176587,0
2016-07-11,27.9,28.49,27.69,27.86,211234,0
2016-07-12,28.28,28.35,27.75,28.09,222413,0
2016-07-13,28.18,28.37,27.33,27.42,174161,0
2016-07-14,27.56,28.01,27.32,27.34,166170,0
2016-07-15,27.53,27.57,27.13,27.4,78611,0
2016-07-18,27.27,27.78,27.25,27.53,105973,0
2016-07-19,27.6,27.7,27.26,27.29,109696,0
2016-07-20,27.5,28.36,27.36,28.3,115756,0
2016-07-21,28.25,28.5,28.0075,28.17,142646,0
2016-07-22,28.13,28.55,28.05,28.33,141125,0
2016-07-25,28.12,28.51,27.98,28.11,122228,0
2016-07-26,28.15,29.52,28.1,29.26,421160,0
2016-07-27,29.46,29.98,29.401,29.85,255677,0
2016-07-28,29.94,29.97,29.33,29.43,125033,0
2016-07-29,29.51,29.77,29.14,29.68,102473,0
2016-08-01,29.75,30.44,29.75,30.39,221939,0
2016-08-02,30.58,30.73,30.07,30.31,155312,0
2016-08-03,30.27,30.41,29.8,30.37,325251,0
2016-08-04,29.87,30.28,26.61,28.75,1123879,0
2016-08-05,28.95,28.95,27.7,27.93,670519,0
2016-08-08,27.88,27.89,25.94,26.01,946208,0
2016-08-09,25.98,26.53,25.865,26.21,306883,0
2016-08-10,26.22,26.5,25.3401,25.58,301135,0
2016-08-11,25.67,26.35,25.31,26.23,332072,0
2016-08-12,26.22,26.32,25.95,26.25,168781,0
2016-08-15,26.2,26.9255,26.2,26.7,466072,0
2016-08-16,26.23,26.68,26.0075,26.66,317997,0
2016-08-17,26.64,26.74,26.435,26.58,311180,0
2016-08-18,26.5,27.07,26.5,26.8,182723,0
2016-08-19,26.76,27.705,26.75,27.11,286541,0
2016-08-22,27.05,27.73,27.01,27.56,222508,0
2016-08-23,27.63,28.35,27.63,28.22,443372,0
2016-08-24,28.21,29.03,28.13,28.96,419888,0
2016-08-25,28.6,29.1,28.51,29.03,384568,0
2016-08-26,28.88,28.995,27.91,28.43,2220641,0
2016-08-29,28.42,28.68,28.02,28.35,288249,0
2016-08-30,28.44,28.55,28.205,28.46,259835,0
2016-08-31,28.45,28.67,28.095,28.32,207401,0
2016-09-01,28.07,28.57,28.07,28.47,193772,0
2016-09-02,28.74,28.74,28.42,28.63,114179,0
2016-09-06,28.81,29,28.46,28.65,159009,0
2016-09-07,28.7,28.97,28.32,28.59,161833,0
2016-09-08,28.64,28.65,28.28,28.51,147379,0
2016-09-09,28.31,28.4,28.03,28.16,284404,0
2016-09-12,27.83,28.57,27.655,28.57,215847,0
2016-09-13,28.45,28.65,28.11,28.18,362518,0
2016-09-14,28.09,28.34,27.96,28.3,197532,0
2016-09-15,28.26,28.48,28.16,28.42,118322,0
2016-09-16,28.43,28.5,28.2,28.25,290650,0
2016-09-19,28.25,28.58,28.07,28.35,133542,0
2016-09-20,28.44,28.46,28.03,28.24,106605,0
2016-09-21,28.25,28.56,28.13,28.41,160848,0
2016-09-22,28.36,28.63,28.21,28.34,205794,0
2016-09-23,28.4,28.5,28.28,28.38,96938,0
2016-09-26,28.2,28.33,27.91,28.16,233519,0
2016-09-27,28.1,28.91,28.1,28.9,141892,0
2016-09-28,28.93,29.05,28.61,29.04,215193,0
2016-09-29,28.93,29.22,28.49,28.51,121676,0
2016-09-30,28.67,28.79,28.12,28.66,198527,0
2016-10-03,28.5,28.77,28.17,28.61,216975,0
2016-10-04,28.57,29.21,28.52,29.09,145855,0
2016-10-05,29.1,29.11,28.77,28.85,97620,0
2016-10-06,28.7,28.7,28.275,28.46,206222,0
2016-10-07,28.44,28.44,28.08,28.37,120532,0
2016-10-10,28.42,28.87,28.35,28.69,71637,0
2016-10-11,28.67,28.67,27.82,28.18,605098,0
2016-10-12,28.1,28.32,27.96,28.17,145891,0
2016-10-13,27.9,28.1,27.67,28.1,170061,0
2016-10-14,28.24,28.41,27.9,28.16,113107,0
2016-10-17,28.15,28.3,27.95,28,75427,0
2016-10-18,28.35,28.45,28.15,28.35,70357,0
2016-10-19,28.45,28.45,28,28.25,92023,0
2016-10-20,28.15,28.2,27.9,28.05,133167,0
2016-10-21,27.9,28.75,27.7,28.75,75843,0
2016-10-24,28.9,29.5,28.9,29.35,167257,0
2016-10-25,29.25,29.325,28.15,28.25,212805,0
2016-10-26,28.15,28.45,28.05,28.2,156313,0
2016-10-27,28.25,28.3,27.9,28,123989,0
2016-10-28,28.05,28.55,27.95,28.25,88321,0
2016-10-31,28.35,28.4,27.8,28.1,200207,0
2016-11-01,28.25,28.35,27.7,28.05,187102,0
2016-11-02,27.85,27.9533,26.4,26.55,355734,0
2016-11-03,25.35,28.2,25.23,27,358710,0
2016-11-04,27.4,28.25,27.1,27.55,236941,0
2016-11-07,28.1,29.8,27.8,29.6,331002,0
2016-11-08,29.55,29.95,29.1,29.2,302078,0
2016-11-09,28.75,29.65,27.9,29.6,464715,0
2016-11-10,29.75,29.95,28.75,29.9,310714,0
2016-11-11,29.85,32.275,29.75,32.1,631416,0
2016-11-14,31.3,31.55,29,30,727484,0
2016-11-15,29.75,30.75,29.55,30.2,199500,0
2016-11-16,30.3,31.35,30,30.9,213812,0
2016-11-17,31.05,32.1,31.05,32.05,290770,0
2016-11-18,32,32.75,31.8519,32.6,340774,0
2016-11-21,32.5,32.85,31.95,32.6,235753,0
2016-11-22,32.55,32.7,31.125,31.25,209552,0
2016-11-23,31.2,31.6,30.6,31.5,169828,0
2016-11-25,31.65,31.7,31.25,31.4,62618,0
2016-11-28,31.15,31.75,31.05,31.35,217860,0
2016-11-29,31.65,31.7,29.95,30.15,1100365,0
2016-11-30,30.3,30.45,29.45,29.5,333272,0
2016-12-01,29.6,29.6,28.4,28.7,527120,0
2016-12-02,28.25,28.8,27.8,28.6,351229,0
2016-12-05,28.8,29.85,28.55,29.75,345774,0
2016-12-06,29.75,30.475,29.6,30.15,281808,0
2016-12-07,29.95,30.65,29.85,30.45,184964,0
2016-12-08,30.4,32,29.65,31.85,319517,0
2016-12-09,32.1,32.3,31.4,31.85,374770,0
2016-12-12,31.85,32,31.4,31.55,595162,0
2016-12-13,31.75,32,30.85,31.15,254997,0
2016-12-14,30.95,31.3,30.55,30.75,181011,0
2016-12-15,30.7,31,30.255,30.4,296188,0
2016-12-16,30.6,30.6,29.95,30.25,390627,0
2016-12-19,30.2,30.5,30.1,30.4,207736,0
2016-12-20,30.6,30.9,30.45,30.9,227416,0
2016-12-21,30.95,31,30.15,30.2,183093,0
2016-12-22,30.25,30.25,29.2,29.3,132241,0
2016-12-23,29.4,29.475,28.95,29.15,119745,0
2016-12-27,29.1,29.3,28.7,29.2,253552,0
2016-12-28,29.35,29.35,28.7,29,179444,0
2016-12-29,29.05,30.25,28.6,29.1,270217,0
2016-12-30,29.05,29.35,28.6,28.85,132966,0
2017-01-03,29.1,29.35,28.5,28.55,111428,0
2017-01-04,28.6,29.1,28.3,29,229195,0
2017-01-05,28.9,30.1,28.85,29.8,376289,0
2017-01-06,29.9,30.35,29.55,30.1,199299,0
2017-01-09,30.2,30.55,30,30.5,300999,0
2017-01-10,30.8,31.05,30.2,30.3,134862,0
2017-01-11,30.2,30.45,29.75,29.9,130875,0
2017-01-12,29.65,29.8,28.9,29.45,101195,0
2017-01-13,29.4,30.3,29.4,30.15,74316,0
2017-01-17,30.05,30.05,29.5,29.8,91981,0
2017-01-18,29.95,30.15,29.7,30.15,61901,0
2017-01-19,30.1,30.6,29.9,30.1,195144,0
2017-01-20,30.1,31.3,30.1,31.25,164842,0
2017-01-23,31.1,31.85,31.05,31.6,295983,0
2017-01-24,31.75,32.25,31.35,32.15,243328,0
2017-01-25,32.5,33.3,32.5,33.05,221633,0
2017-01-26,33.15,33.2,32.2,32.3,195095,0
2017-01-27,32.35,33,31.85,32.75,190112,0
2017-01-30,32.65,32.9,31.9,32.25,212965,0
2017-01-31,32.1,32.15,31.4,31.75,237618,0
2017-02-01,31.85,32.0631,31.25,31.45,172496,0
2017-02-02,31.35,31.55,30.65,30.75,138075,0
2017-02-03,30.95,31.95,30.75,31.85,156176,0
2017-02-06,31.7,32.125,31.25,32.1,168076,0
2017-02-07,32.2,32.6,31.95,32.35,193944,0
2017-02-08,32.25,32.25,31.45,31.5,235227,0
2017-02-09,31.4,32.35,31.35,32.05,116354,0
2017-02-10,32.25,32.5,31.85,32.1,118541,0
2017-02-13,32.35,32.4,31.55,31.9,148023,0
2017-02-14,31.8,32.05,31.3,31.8,194904,0
2017-02-15,31.8,33.2,31.4,32.9,405550,0
2017-02-16,32.15,36.5,31.925,35.65,866533,0
2017-02-17,35.7,36.15,35.15,36,463419,0
2017-02-21,35.7,36.05,35.45,35.8,334848,0
2017-02-22,35.7,36.45,35.7,36.15,466127,0
2017-02-23,36.4,36.45,34.95,35.5,366648,0
2017-02-24,34.75,36.2,34.55,35.95,325527,0
2017-02-27,35.7,37.575,35.7,37.25,479029,0
2017-02-28,36.7,37.2,35.9,35.95,437910,0
2017-03-01,36.45,36.55,34.95,35.1,891764,0
2017-03-02,34.9,35.55,34.9,35.25,321533,0
2017-03-03,35.1,35.95,35.1,35.9,155579,0
2017-03-06,35.75,35.8,34.7,35.3,185148,0
2017-03-07,35.3,35.75,34.75,35.2,258974,0
2017-03-08,35.35,35.6,35.2,35.4,159595,0
2017-03-09,35.25,35.65,34.95,35.05,470724,0
2017-03-10,35.25,35.5,34.55,35.2,516703,0
2017-03-13,35.15,35.45,35.1,35.3,118290,0
2017-03-14,35.15,35.2,34.5,35.15,168983,0
2017-03-15,35.35,35.55,34.85,35.45,212970,0
2017-03-16,35.6,35.6,35,35.35,178254,0
2017-03-17,35.1,36.15,34.85,36,696349,0
2017-03-20,36.15,36.45,35.35,35.8,265255,0
2017-03-21,35.95,35.95,35,35.45,491567,0
2017-03-22,35.4,35.65,34.5481,35,315621,0
2017-03-23,34.95,35.1,34.75,35.1,220392,0
2017-03-24,35.2,35.75,35.05,35.3,144925,0
2017-03-27,34.85,35.975,34.6,35.85,311078,0
2017-03-28,35.8,36.1,35.4,35.55,226627,0
2017-03-29,35.55,35.825,35.275,35.35,194840,0
2017-03-30,35.35,35.4,34.55,35.2,223572,0
2017-03-31,35.2,35.65,34.85,34.85,194361,0
2017-04-03,35,35.35,34.65,35,224601,0
2017-04-04,35,36.05,34.95,35.75,338167,0
2017-04-05,35.95,36.7,35.9,35.95,300642,0
2017-04-06,36.05,36.2,35.2,36.1,204789,0
2017-04-07,36,36.6,35.975,36.3,338422,0
2017-04-10,36.25,36.6,35.755,35.9,107904,0
2017-04-11,35.85,36.1,35.475,35.95,119341,0
2017-04-12,35.9,36.4,35.75,36.2,173841,0
2017-04-13,36.15,36.35,35.2,35.45,192494,0
2017-04-17,35.6,36.25,35.6,36.2,89989,0
2017-04-18,36.1,36.525,35.65,36.5,118034,0
2017-04-19,36.5,37.684,36.5,37,223270,0
2017-04-20,37.15,37.35,36.85,37.3,162580,0
2017-04-21,37.2,37.6,37.05,37.2,134453,0
2017-04-24,37.8,38,37.35,37.6,230051,0
2017-04-25,37.9,38.6,37.9,38.55,246042,0
2017-04-26,38.5,38.7,37.95,38.05,185936,0
2017-04-27,38.15,38.475,38.05,38.3,173808,0
2017-04-28,38.35,38.5,37.6,38.15,230439,0
2017-05-01,38.3,38.65,37.6,38.65,285317,0
2017-05-02,38.7,39.15,38.25,38.6,191421,0
2017-05-03,38.3,39.1,37.95,39,290576,0
2017-05-04,38,38.75,37,38.2,379404,0
2017-05-05,39.7,39.7,37.8,38.4,348605,0
2017-05-08,38.05,38.3,37.85,38.1,202391,0
2017-05-09,38.15,38.3,37.55,38.3,176109,0
2017-05-10,38.2,38.975,37.8,38.4,327877,0
2017-05-11,38.3,39.5,38.1,38.7,215869,0
2017-05-12,38.55,38.8,38.2,38.25,159328,0
2017-05-15,38.5,38.9,38.4,38.7,248675,0
2017-05-16,38.95,39.1,38.4,39.1,211171,0
2017-05-17,38.55,38.7,37.95,38.2,214367,0
2017-05-18,38.15,38.5,37.8,38.25,184691,0
2017-05-19,38.3,39.5,38.25,39.15,303400,0
2017-05-22,39.25,39.75,39,39.5,264071,0
2017-05-23,39.7,40.2,39.05,39.85,234159,0
2017-05-24,39.9,40.3,39.205,39.9,174143,0
2017-05-25,39.5,40.25,39.15,40.2,411388,0
2017-05-26,40.1,40.5,39.65,40.05,239213,0
2017-05-30,39.95,40.2,39.35,39.7,169309,0
2017-05-31,39.85,39.95,39.2,39.6,212686,0
2017-06-01,39.7,40.35,38.9,39.25,258668,0
2017-06-02,39.35,39.95,38.8,39.95,168968,0
2017-06-05,39.75,39.9,38.95,39.15,142279,0
2017-06-06,38.85,39.25,38.45,38.65,194148,0
2017-06-07,38.75,38.9,37.9,38.7,177193,0
2017-06-08,38.75,39.85,38.55,39.75,196348,0
2017-06-09,39.85,40.25,37.9,38,266711,0
2017-06-12,37.75,38.05,36.9,38.05,207696,0
2017-06-13,38.3,38.5,37.7,38,159706,0
2017-06-14,38.1,38.4,37.65,37.95,126362,0
2017-06-15,37.4,38,37.305,37.9,132962,0
2017-06-16,37.6,38.4,37.4,38.1,240984,0
2017-06-19,38.5,39,38.075,38.55,146405,0
2017-06-20,38.55,38.65,37.525,37.7,87908,0
2017-06-21,37.75,38.25,37.3,37.35,256833,0
2017-06-22,37.45,37.6,36.65,37.25,366458,0
2017-06-23,37.25,38.15,36.95,37.85,674818,0
2017-06-26,37.95,38.15,37.1,37.15,156305,0
2017-06-27,37.45,37.5,36.15,36.5,166940,0
2017-06-28,36.65,37.8,36.4,37.6,180752,0
2017-06-29,37.55,37.55,36.5,36.95,190194,0
2017-06-30,37.05,37.6,36.85,36.95,135408,0
2017-07-03,37.1,37.1,36.35,36.7,113944,0
2017-07-05,36.8,37.2,36.3,36.9,148114,0
2017-07-06,36.8,37.05,36.25,36.45,176036,0
2017-07-07,36.55,37.5,36.55,37.3,163954,0
2017-07-10,37.25,37.85,36.75,37.4,167608,0
2017-07-11,37.4,38.75,37.25,38.4,174507,0
2017-07-12,38.7,39.05,38.5,38.7,184949,0
2017-07-13,38.7,39,38.1,38.95,131079,0
2017-07-14,39,39.2,38.7,38.75,96949,0
2017-07-17,38.85,38.85,37.9,38.75,118971,0
2017-07-18,38.75,39.1,38.25,38.55,56653,0
2017-07-19,38.6,39.2,38.2,39.15,140639,0
2017-07-20,39.25,39.25,38.35,38.7,131458,0
2017-07-21,38.75,38.85,37.9,37.95,77371,0
2017-07-24,38,38.9,37.75,38.65,140542,0
2017-07-25,38.75,38.85,38.3,38.7,244736,0
2017-07-26,38.8,38.95,38.4,38.85,153476,0
2017-07-27,39.05,39.7,38.2,38.8,233241,0
2017-07-28,38.65,39.55,38.5,38.75,99618,0
2017-07-31,38.95,39.55,38.5,38.9,271613,0
2017-08-01,39.1,39.1,38.3,38.65,174030,0
2017-08-02,38.8,38.8,36.65,37,212972,0
2017-08-03,35.55,38.35,31.95,37.7,463690,0
2017-08-04,37.95,38.2,37.05,37.55,98877,0
2017-08-07,37.6,38.3,37.175,37.6,133676,0
2017-08-08,37.55,38.1,37.175,37.5,96089,0
2017-08-09,37.3,37.55,36.95,37.05,58611,0
2017-08-10,36.85,37.15,36.2,36.25,166311,0
2017-08-11,36.1,37.65,35.05,37.5,249697,0
2017-08-14,37.75,38.625,37.65,38.6,134046,0
2017-08-15,38.65,38.9,38.4,38.4,110902,0
2017-08-16,38.5,38.55,37.5,37.7,158962,0
2017-08-17,37.65,37.8,36.45,36.5,92740,0
2017-08-18,36.2,37.95,35.5,37.9,275000,0
2017-08-21,37.8,38.8,37.55,38.65,240503,0
2017-08-22,38.8,41.7,38.75,41.1,525613,0
2017-08-23,40.65,40.95,38.9,40,304330,0
2017-08-24,40.15,41,39.975,40.8,174520,0
2017-08-25,41.1,41.4,40.8,40.95,189110,0
2017-08-28,41.25,41.4,40.8,41.15,317408,0
2017-08-29,41,41.35,40.9,41.1,369269,0
2017-08-30,41.2,41.4,40.2,40.85,363703,0
2017-08-31,40.95,41.2,40.55,40.6,141764,0
2017-09-01,40.7,40.7,39.22,40.45,289316,0
2017-09-05,40.4,40.85,39.95,40.7,145292,0
2017-09-06,40.8,41.25,40.35,41.05,228006,0
2017-09-07,41.05,41.4,40.75,40.95,109482,0
2017-09-08,40.85,41.7,40.55,40.95,100608,0
2017-09-11,41.3,41.45,40.7,40.85,228073,0
2017-09-12,40.9,41.35,40.65,41,169029,0
2017-09-13,41,41.3,40.4,40.6,156326,0
2017-09-14,40.5,41.5,40.4,41.05,272360,0
2017-09-15,41.4,41.4,39.65,40.2,502702,0
2017-09-18,40.25,40.6,39.6,39.9,388299,0
2017-09-19,40.05,40.35,39.6,39.65,219838,0
2017-09-20,39.75,40.1,38.75,38.8,299298,0
2017-09-21,38.85,39.625,38.6,39.4,217293,0
2017-09-22,39.2,40.1,39.2,39.85,93656,0
2017-09-25,39.6,39.65,39.05,39.35,173135,0
2017-09-26,39.55,40.05,39.4,39.85,177217,0
2017-09-27,40.15,41.1,40.05,40.95,288729,0
2017-09-28,40.75,41.35,39.9,41,243729,0
2017-09-29,41.05,41.8,41.05,41.65,201323,0
2017-10-02,41.8,42.9,41.225,41.55,309434,0
2017-10-03,41.65,41.85,41,41.3,134470,0
2017-10-04,41.2,41.7,40.95,41.1,127373,0
2017-10-05,41.25,41.3,40.6,41.25,181529,0
2017-10-06,41.15,41.75,40.705,41.75,105143,0
2017-10-09,41.6,41.7,41.25,41.45,201919,0
2017-10-10,41.8,42,41.25,41.8,113023,0
2017-10-11,41.85,42.675,41.85,41.95,161331,0
2017-10-12,41.85,42.75,41.85,42.4,104731,0
2017-10-13,42.6,43.025,41.825,42.6,187651,0
2017-10-16,42.75,42.75,42.1,42.3,70128,0
2017-10-17,42.35,42.45,41.65,41.7,75172,0
2017-10-18,41.9,42.3,41.8,42.05,96915,0
2017-10-19,41.75,41.75,40.15,40.75,294870,0
2017-10-20,41.25,42.3,40.8,41.5,208988,0
2017-10-23,41.6,41.6,40.9,40.95,54474,0
2017-10-24,41.1,41.85,40.75,41.7,233532,0
2017-10-25,41.55,41.9,41.175,41.4,137229,0
2017-10-26,41.65,42.35,41,42.15,154866,0
2017-10-27,42.55,42.6,41.85,42.35,127584,0
2017-10-30,42.4,42.4,41.5,41.85,112582,0
2017-10-31,41.95,43,41.85,42.55,210295,0
2017-11-01,42.85,42.95,41.05,41.9,150802,0
2017-11-02,40.9,43.65,39,40.95,626912,0
2017-11-03,41.45,42.8,40.85,42.75,441672,0
2017-11-06,42.35,42.65,41.95,42,191042,0
2017-11-07,42.05,42.3,41.1,42,318328,0
2017-11-08,41.85,42.7,41.85,42.65,214476,0
2017-11-09,42.4,42.75,41.8,42.65,206285,0
2017-11-10,42.65,43.4,42.6,43.05,85928,0
