Date,Open,High,Low,Close,Volume,OpenInt
2013-09-27,17.25,19.4,17.1,18.2,8160620,0
2013-09-30,17.98,18.44,17.57,18.02,774915,0
2013-10-01,18.29,18.29,16.7,17.08,610496,0
2013-10-02,17.19,17.28,16.3,17,840828,0
2013-10-03,16.82,17.54,16.52,16.91,146735,0
2013-10-04,17.16,17.75,16.9,17.69,215939,0
2013-10-07,17.83,18.37,17.81,18.3,131366,0
2013-10-08,18.4,18.42,17.1,17.11,202944,0
2013-10-09,17.65,17.65,16.11,16.51,219536,0
2013-10-10,16.83,17.2,16.65,16.9,129112,0
2013-10-11,16.64,17.18,16.53,16.98,113755,0
2013-10-14,17.08,17.74,16.72,17.46,81916,0
2013-10-15,17.99,18.01,17.6,17.9,161397,0
2013-10-16,18.12,18.25,17.5,17.72,72393,0
2013-10-17,17.95,17.95,17.41,17.59,49315,0
2013-10-18,17.46,18.54,17.46,18.54,104969,0
2013-10-21,18.1,19.05,18.1,19,96953,0
2013-10-22,19.37,19.37,18.39,18.6,203276,0
2013-10-23,18.76,18.76,18.2,18.41,102335,0
2013-10-24,18.26,19.2,17.93,18.87,86335,0
2013-10-25,19,19,18.53,18.55,56494,0
2013-10-28,18.52,18.98,18.43,18.89,147724,0
2013-10-29,18.91,18.91,18.52,18.64,101074,0
2013-10-30,18.75,18.75,18.41,18.6,53400,0
2013-10-31,18.48,19.37,18.25,19.26,131891,0
2013-11-01,18.97,19.29,18.63,18.83,79973,0
2013-11-04,19.03,19.03,18.63,18.72,59985,0
2013-11-05,18.69,19.34,18.58,19.1,172878,0
2013-11-06,19.25,19.8,18.37,18.71,152922,0
2013-11-07,18.73,18.84,17.62,18.04,95219,0
2013-11-08,17.89,17.95,16.64,17.51,331818,0
2013-11-11,17.6,17.6,17.15,17.52,85408,0
2013-11-12,17.68,17.68,17.12,17.29,37063,0
2013-11-13,17.3,17.53,16.87,16.98,56400,0
2013-11-14,16.98,17.2,16.63,16.64,123955,0
2013-11-15,16.82,16.82,16.34,16.47,153281,0
2013-11-18,16.41,16.65,16,16.43,124192,0
2013-11-19,16.38,16.6,16.27,16.35,190846,0
2013-11-20,16.48,17.11,16.27,16.57,90066,0
2013-11-21,16.58,16.72,16.46,16.47,76462,0
2013-11-22,16.5,16.6,16.3,16.46,66869,0
2013-11-25,16.49,16.5,16,16.1,39910,0
2013-11-26,16.12,16.24,15.75,15.94,160800,0
2013-11-27,16,16,15.83,15.97,77305,0
2013-11-29,16.06,16.06,15.85,15.87,23702,0
2013-12-02,15.82,15.91,15.75,15.83,89834,0
2013-12-03,15.8,16.5,15.75,16.14,175144,0
2013-12-04,16.09,16.43,15.86,15.86,104777,0
2013-12-05,15.91,17.07,15.75,16.85,290396,0
2013-12-06,17,17.27,16.68,17.04,94572,0
2013-12-09,17.19,17.54,16.91,17.27,74643,0
2013-12-10,17.31,17.5,17.02,17.16,130640,0
2013-12-11,17.12,17.35,16.96,17.28,152631,0
2013-12-12,17.28,17.34,17.2,17.29,113038,0
2013-12-13,17.29,17.44,17.22,17.43,112750,0
2013-12-16,17.45,17.6,17.29,17.32,197200,0
2013-12-17,17.43,17.43,16.7,17.27,272085,0
2013-12-18,17.21,17.87,17.07,17.78,203711,0
2013-12-19,17.6,17.9,17.6,17.78,137532,0
2013-12-20,17.78,17.83,17.12,17.63,1051177,0
2013-12-23,17.53,18.35,17.51,18.25,153290,0
2013-12-24,18.21,18.42,17.83,18.18,46041,0
2013-12-26,18.18,18.41,17.7,18.03,104029,0
2013-12-27,18,18.52,17.66,18.42,109110,0
2013-12-30,18.51,18.53,18.15,18.31,88450,0
2013-12-31,18.4,18.57,18.2,18.37,57519,0
2014-01-02,18.27,18.27,17.61,17.84,195947,0
2014-01-03,17.73,18,17.52,17.98,67640,0
2014-01-06,18,18,17.25,17.45,150216,0
2014-01-07,17.45,18.16,17.26,18.12,230985,0
2014-01-08,18.18,18.96,17.77,18.94,177898,0
2014-01-09,18.94,19,18.15,18.8,157834,0
2014-01-10,18.74,18.9,18.32,18.84,121952,0
2014-01-13,18.88,19,18.34,18.42,80509,0
2014-01-14,18.57,18.94,18.28,18.73,119711,0
2014-01-15,18.67,19.25,18.67,19.22,185250,0
2014-01-16,19.25,19.73,18.65,19.03,149512,0
2014-01-17,18.95,19.25,18.48,18.66,145731,0
2014-01-21,18.65,19.02,18.38,18.9,168386,0
2014-01-22,18.97,19.37,18.85,19.19,188604,0
2014-01-23,19.14,19.5,18.68,19.03,236026,0
2014-01-24,18.93,18.93,17.45,18.04,361473,0
2014-01-27,18.07,18.19,17.5,17.92,98994,0
2014-01-28,17.87,18.62,17.86,18.38,102126,0
2014-01-29,18.26,18.35,17.78,18.01,149652,0
2014-01-30,18.05,18.83,18.03,18.52,137109,0
2014-01-31,18.12,18.43,18.03,18.25,271742,0
2014-02-03,18.16,18.29,17.43,17.81,92683,0
2014-02-04,17.7,18.18,17.53,17.79,116402,0
2014-02-05,17.6,18.4,17.39,17.64,160360,0
2014-02-06,17.64,18.21,17.42,18.12,191266,0
2014-02-07,19.39,20.5,17.75,20.26,435484,0
2014-02-10,20.26,21.39,20.21,21.11,344264,0
2014-02-11,21.24,21.59,20.49,20.88,195712,0
2014-02-12,20.98,21.5,20.51,21.35,185004,0
2014-02-13,21.29,22.38,21.23,21.9,361261,0
2014-02-14,21.92,21.92,20.71,21.74,155721,0
2014-02-18,21.79,22.41,21.47,22.29,119244,0
2014-02-19,22.17,22.26,21.76,21.88,77050,0
2014-02-20,21.97,23.52,21.63,22.8,148605,0
2014-02-21,22.95,22.95,22.36,22.56,106158,0
2014-02-24,22.66,22.66,21.75,21.91,96598,0
2014-02-25,21.97,22.15,21.5,21.86,44963,0
2014-02-26,21.95,22.19,21.35,22.12,48248,0
2014-02-27,22.05,23.65,21.9,23.52,144969,0
2014-02-28,23.58,23.61,21.38,21.65,235083,0
2014-03-03,21.43,22.23,20.15,22.08,168666,0
2014-03-04,22.18,22.29,20.97,21.68,155681,0
2014-03-05,21.85,23.41,21.85,22.05,381369,0
2014-03-06,21.86,23.05,21.5,21.85,3399963,0
2014-03-07,21.94,22.29,21.5,21.53,438670,0
2014-03-10,21.51,22.22,21.5,22.11,191066,0
2014-03-11,22.12,22.13,21.19,21.29,526900,0
2014-03-12,21,21.31,20.45,20.9,322993,0
2014-03-13,21.06,21.06,19.8,20.49,416258,0
2014-03-14,20.27,20.87,20.14,20.6,233838,0
2014-03-17,21.75,21.75,21.01,21.13,130605,0
2014-03-18,20.34,21.8,20.34,21.79,184859,0
2014-03-19,21.91,22.1,21.19,21.83,200506,0
2014-03-20,21.73,21.79,21.22,21.57,148665,0
2014-03-21,21.78,21.92,21.26,21.48,175141,0
2014-03-24,21.49,21.49,19.94,21.09,320589,0
2014-03-25,21.23,21.83,20.77,20.91,314917,0
2014-03-26,21.09,21.18,18.86,19.03,540400,0
2014-03-27,19.23,19.81,17.88,17.91,664618,0
2014-03-28,17.93,18.37,17.54,17.91,419842,0
2014-03-31,18.08,18.5,17.8,18.1,446307,0
2014-04-01,18.26,18.87,17.95,18.41,292764,0
2014-04-02,18.52,18.61,17.99,18.41,191174,0
2014-04-03,18.38,18.54,17.86,18,236757,0
2014-04-04,18.25,18.3,17.2,17.53,326929,0
2014-04-07,17.33,17.33,15.79,16.44,717449,0
2014-04-08,17,17.4,16.31,16.88,340724,0
2014-04-09,16.97,18.25,16.53,17.79,472999,0
2014-04-10,17.75,17.75,16.15,16.22,449098,0
2014-04-11,16.1,16.27,15.42,15.65,429264,0
2014-04-14,15.86,16.02,15.02,15.77,361149,0
2014-04-15,15.81,16.09,14.95,16.05,430762,0
2014-04-16,16.22,16.88,16,16.52,306232,0
2014-04-17,16.49,16.65,16.02,16.36,224045,0
2014-04-21,16.42,16.6,16,16.21,153971,0
2014-04-22,16.09,16.88,15.77,16.67,283178,0
2014-04-23,16.68,16.71,16.13,16.22,170123,0
2014-04-24,16.48,16.49,15.51,15.65,144545,0
2014-04-25,15.25,15.43,13.89,14.59,621844,0
2014-04-28,14.75,15.1,14.06,14.11,418769,0
2014-04-29,14.26,14.73,14.01,14.52,615671,0
2014-04-30,15,15.71,12.9,15.16,2166022,0
2014-05-01,15.07,16.69,15.07,16.22,1664293,0
2014-05-02,15.81,16.33,15.57,16.14,877999,0
2014-05-05,15.58,16.73,15.52,16,748038,0
2014-05-06,15.96,16.24,15.37,15.61,559365,0
2014-05-07,15.59,15.84,14.72,15.07,1097788,0
2014-05-08,15.04,15.2,13.98,14.01,799824,0
2014-05-09,14.01,14.15,13.38,13.43,540591,0
2014-05-12,13.46,14.08,13.4,13.79,417984,0
2014-05-13,13.68,14,12.87,13,859085,0
2014-05-14,12.99,12.99,12.41,12.5,547840,0
2014-05-15,12.43,12.69,11.99,12.52,646217,0
2014-05-16,12.49,12.69,12.13,12.3,426011,0
2014-05-19,12.34,13.18,12.18,12.54,524657,0
2014-05-20,12.51,12.61,12.25,12.58,414497,0
2014-05-21,12.58,12.91,12.44,12.51,449178,0
2014-05-22,12.51,12.75,12.2,12.21,639159,0
2014-05-23,12.25,12.45,12.05,12.23,743443,0
2014-05-27,12.38,12.88,12.17,12.59,521771,0
2014-05-28,12.37,12.53,12.03,12.39,386630,0
2014-05-29,12.48,12.62,12.21,12.54,263502,0
2014-05-30,12.48,12.48,11.81,12.17,444249,0
2014-06-02,12.17,12.17,11.33,11.94,610114,0
2014-06-03,11.79,12.05,11.6,11.72,354475,0
2014-06-04,11.6,12.55,11.46,12.16,889241,0
2014-06-05,11.89,12.19,11.34,12.13,1183595,0
2014-06-06,12.2,12.97,12.02,12.74,932804,0
2014-06-09,12.36,12.8,12.28,12.71,951235,0
2014-06-10,12.69,13.18,12.63,13.08,844200,0
2014-06-11,13.01,13.57,12.86,13.29,585384,0
2014-06-12,13.28,13.88,13.05,13.48,547738,0
2014-06-13,13.51,13.51,13.08,13.3,279578,0
2014-06-16,13.24,13.77,13.17,13.54,529348,0
2014-06-17,13.5,14.6,13.49,14.5,720951,0
2014-06-18,14.43,14.53,14.02,14.43,394885,0
2014-06-19,14.48,14.6,14.23,14.54,484922,0
2014-06-20,14.6,14.75,14.22,14.66,937983,0
2014-06-23,14.63,14.73,14.13,14.5,527702,0
2014-06-24,14.42,14.75,14.28,14.57,386850,0
2014-06-25,14.42,14.87,14.35,14.81,261850,0
2014-06-26,14.85,15,14.66,14.99,336901,0
2014-06-27,14.91,15.33,14.81,15.05,1830582,0
2014-06-30,15.04,15.32,14.53,15.13,404550,0
2014-07-01,15.11,15.78,15.08,15.56,621174,0
2014-07-02,15.62,15.75,15.13,15.32,475600,0
2014-07-03,15.44,15.57,15.33,15.47,226618,0
2014-07-07,15.44,15.54,14.87,14.91,297113,0
2014-07-08,14.87,14.95,14.19,14.51,571851,0
2014-07-09,14.51,14.99,14.42,14.83,461309,0
2014-07-10,14.28,14.93,14.19,14.5,265512,0
2014-07-11,14.44,14.83,14.44,14.75,279167,0
2014-07-14,14.89,15.12,14.81,15.09,280347,0
2014-07-15,15.06,15.07,14.75,14.87,370518,0
2014-07-16,15.03,15.03,14.71,14.74,484521,0
2014-07-17,14.61,14.82,13.88,13.98,473639,0
2014-07-18,13.98,14.22,13.6,13.66,630878,0
2014-07-21,13.58,14.05,13.44,13.49,389301,0
2014-07-22,13.59,14.11,13.53,13.98,441050,0
2014-07-23,14.08,14.17,13.85,13.94,201877,0
2014-07-24,13.99,15.13,13.99,14.63,454274,0
2014-07-25,14.46,14.55,13.51,13.61,409507,0
2014-07-28,13.65,13.65,12.45,12.8,557685,0
2014-07-29,12.89,12.94,12.64,12.7,689580,0
2014-07-30,14.9,15.8,14.69,15.1,1899064,0
2014-07-31,15.06,15.49,14.9,14.93,433978,0
2014-08-01,14.85,14.87,14.05,14.43,610414,0
2014-08-04,14.45,14.45,13.42,13.79,857634,0
2014-08-05,13.75,15.28,13.59,14.66,2743436,0
2014-08-06,14.66,14.66,14.13,14.48,747308,0
2014-08-07,14.75,14.75,14.15,14.25,357275,0
2014-08-08,14.14,14.24,13.78,14.03,671168,0
2014-08-11,14.17,14.36,14.08,14.32,352618,0
2014-08-12,14.26,14.26,13.98,14.14,301403,0
2014-08-13,14.24,14.32,13.3,13.61,881351,0
2014-08-14,13.63,13.79,13.42,13.65,266235,0
2014-08-15,13.79,13.79,13.3,13.54,390439,0
2014-08-18,13.72,13.74,13.39,13.61,228211,0
2014-08-19,13.6,13.84,13.54,13.77,210707,0
2014-08-20,13.68,13.83,13.37,13.49,198447,0
2014-08-21,13.4,13.5,13.21,13.31,330939,0
2014-08-22,13.22,13.38,13,13.25,315644,0
2014-08-25,13.37,13.64,13.15,13.23,256132,0
2014-08-26,13.2,13.48,12.75,13.45,413964,0
2014-08-27,13.13,13.3,12.85,13.08,400809,0
2014-08-28,13,13.27,12.96,13.11,179691,0
2014-08-29,13.09,13.49,13.08,13.43,337071,0
2014-09-02,13.49,13.7,13.16,13.44,325773,0
2014-09-03,13.55,13.88,13.08,13.17,431819,0
2014-09-04,13.26,13.55,13.01,13.15,562194,0
2014-09-05,13.17,13.4,12.77,13.23,668641,0
2014-09-08,13.13,13.96,13.13,13.9,654337,0
2014-09-09,13.85,13.85,13.28,13.45,259922,0
2014-09-10,13.5,13.93,13.43,13.81,340831,0
2014-09-11,13.66,14.25,13.61,14.18,464385,0
2014-09-12,14.18,14.2,13.38,13.54,463714,0
2014-09-15,13.5,13.57,13.14,13.29,360103,0
2014-09-16,13.24,13.46,13.04,13.35,255086,0
2014-09-17,13.32,13.6,13.32,13.44,210639,0
2014-09-18,13.5,13.71,13.46,13.61,264862,0
2014-09-19,13.71,14,13.23,13.29,877949,0
2014-09-22,13.17,13.2,12.34,12.37,582042,0
2014-09-23,12.24,12.49,11.94,12.17,512428,0
2014-09-24,12.19,12.39,12.05,12.18,260204,0
2014-09-25,12.12,12.17,11.55,11.97,555339,0
2014-09-26,12.01,12.17,11.53,12.12,744624,0
2014-09-29,11.92,12.67,11.88,12.65,495710,0
2014-09-30,12.62,12.8,12.51,12.71,451587,0
2014-10-01,12.69,12.78,12.48,12.6,625227,0
2014-10-02,12.58,12.84,11.97,12.72,410204,0
2014-10-03,12.91,13.02,12.63,12.66,243627,0
2014-10-06,12.69,12.72,11.91,11.96,346812,0
2014-10-07,11.9,12.33,11.7,11.87,476830,0
2014-10-08,11.88,12.24,11.6,12.1,514734,0
2014-10-09,11.7,11.74,10.39,11.25,1729358,0
2014-10-10,11.14,11.49,10.64,10.7,567519,0
2014-10-13,10.7,10.77,10.02,10.17,535541,0
2014-10-14,10.26,10.67,10.25,10.51,379837,0
2014-10-15,10.35,11.31,10.25,11.29,473042,0
2014-10-16,11.09,11.96,10.91,11.67,592570,0
2014-10-17,11.82,11.84,11.26,11.31,380256,0
2014-10-20,11.3,11.55,11.2,11.5,226742,0
2014-10-21,11.57,11.57,11.07,11.3,410103,0
2014-10-22,11.31,11.35,10.84,10.95,273356,0
2014-10-23,11.12,11.78,11,11.5,825028,0
2014-10-24,11.56,11.71,11.05,11.25,450908,0
2014-10-27,11.11,11.82,10.87,11.77,483889,0
2014-10-28,11.88,12.4,11.62,12.29,471001,0
2014-10-29,12.3,12.42,11.82,12.37,697179,0
2014-10-30,12.45,12.5,11.5,12.31,1100440,0
2014-10-31,12.63,13.19,12.32,13.14,777045,0
2014-11-03,13,13,12.25,12.34,765798,0
2014-11-04,12.32,12.7,12.25,12.59,565695,0
2014-11-05,12.76,12.9,12.48,12.55,314434,0
2014-11-06,12.58,12.76,12.33,12.37,249716,0
2014-11-07,12.32,12.59,12.22,12.41,386001,0
2014-11-10,12.41,12.53,12.36,12.4,276601,0
2014-11-11,12.54,12.66,12.1,12.35,606158,0
2014-11-12,12.26,12.48,12.2,12.39,358722,0
2014-11-13,12.39,12.52,12.07,12.18,831238,0
2014-11-14,12.18,12.64,12,12.6,455765,0
2014-11-17,12.54,12.54,11.63,11.79,437450,0
2014-11-18,11.8,11.97,11.32,11.55,603650,0
2014-11-19,11.54,11.72,11.19,11.4,431078,0
2014-11-20,11.32,11.62,11.28,11.58,240278,0
2014-11-21,11.85,12.33,11.85,12,669116,0
2014-11-24,12.05,12.38,12,12.3,436142,0
2014-11-25,12.28,12.92,12.15,12.89,1324355,0
2014-11-26,12.94,12.94,12.63,12.75,480916,0
2014-11-28,12.71,12.75,12.19,12.58,232059,0
2014-12-01,12.54,12.54,11.98,12.2,532836,0
2014-12-02,12.18,12.27,11.93,12.25,426521,0
2014-12-03,12.28,12.58,12.16,12.54,371751,0
2014-12-04,12.52,12.9,12.38,12.77,735205,0
2014-12-05,12.81,13.09,12.7,12.91,429498,0
2014-12-08,12.88,13.25,12.71,12.78,412536,0
2014-12-09,12.59,13.48,12.32,13.35,423740,0
2014-12-10,13.3,13.56,13.29,13.34,412713,0
2014-12-11,13.42,13.75,13.23,13.44,633156,0
2014-12-12,13.23,13.62,13.21,13.43,239241,0
2014-12-15,13.47,13.77,13.3,13.52,381522,0
2014-12-16,13.44,13.65,13.32,13.43,397450,0
2014-12-17,13.45,13.94,13.39,13.81,594404,0
2014-12-18,14,14.39,13.92,14.35,802940,0
2014-12-19,14.35,14.42,14.15,14.27,653027,0
2014-12-22,14.29,14.5,14.28,14.49,212842,0
2014-12-23,14.58,14.65,14.4,14.43,329536,0
2014-12-24,14.48,14.65,14.36,14.63,63600,0
2014-12-26,14.7,14.7,14.46,14.65,169975,0
2014-12-29,14.65,14.9,14.6,14.9,506621,0
2014-12-30,14.78,15.06,14.72,14.83,273101,0
2014-12-31,14.92,14.95,14.63,14.92,212133,0
2015-01-02,14.99,14.99,14.3,14.73,244594,0
2015-01-05,14.62,14.62,14.19,14.32,440379,0
2015-01-06,14.35,14.45,13.78,14.02,376138,0
2015-01-07,14.11,14.27,14.02,14.25,237868,0
2015-01-08,14.41,14.5,14.15,14.43,170225,0
2015-01-09,14.44,14.73,14.3,14.71,334394,0
2015-01-12,14.74,14.82,14.63,14.75,409902,0
2015-01-13,14.79,15.02,14.49,14.8,506581,0
2015-01-14,14.51,14.91,14.42,14.86,275397,0
2015-01-15,14.94,14.94,14.21,14.41,262355,0
2015-01-16,14.36,14.73,14.26,14.3,714924,0
2015-01-20,14.34,14.37,13.74,13.8,458444,0
2015-01-21,13.7,13.92,13.49,13.5,263129,0
2015-01-22,13.59,13.91,13.3,13.84,734225,0
2015-01-23,13.85,14.08,13.63,13.8,408398,0
2015-01-26,13.78,13.99,13.47,13.56,235451,0
2015-01-27,13.38,13.8,13.31,13.71,198807,0
2015-01-28,13.81,13.94,13.42,13.57,291257,0
2015-01-29,13.57,13.89,13.43,13.77,256754,0
2015-01-30,13.7,13.89,13.32,13.5,389659,0
2015-02-02,13.55,14.14,13.52,14.04,509024,0
2015-02-03,14.07,14.55,13.51,14.05,1001895,0
2015-02-04,14.4,15.25,13.92,15.21,1783735,0
2015-02-05,15.28,15.47,14.5,15.17,893989,0
2015-02-06,15.14,15.23,14.85,15.01,752171,0
2015-02-09,14.96,15.24,14.76,15.03,406043,0
2015-02-10,15.1,16.24,15.01,16.17,1710468,0
2015-02-11,16.2,16.5,15.59,16,797010,0
2015-02-12,16.17,16.3,15.97,16.04,588832,0
2015-02-13,16.02,16.07,15.64,16.04,517692,0
2015-02-17,16.01,16.03,15.62,15.71,289288,0
2015-02-18,15.7,16.04,15.7,16.02,289652,0
2015-02-19,16,16.34,15.95,16.32,656572,0
2015-02-20,16.29,16.34,16,16.29,463470,0
2015-02-23,16.04,16.12,15.54,15.67,582204,0
2015-02-24,15.67,15.72,15.38,15.56,489415,0
2015-02-25,15.55,15.75,15.16,15.32,504859,0
2015-02-26,15.31,15.73,15.29,15.71,371032,0
2015-02-27,15.66,15.97,15.6,15.77,763722,0
2015-03-02,15.72,16,15.61,15.95,509200,0
2015-03-03,15.92,16.05,15.84,15.98,560400,0
2015-03-04,15.98,15.98,15.75,15.79,248900,0
2015-03-05,15.79,15.82,15.16,15.59,618200,0
2015-03-06,15.44,15.74,15.08,15.09,356100,0
2015-03-09,15.13,15.3,14.63,14.72,340600,0
2015-03-10,14.51,14.98,14.42,14.97,412100,0
2015-03-11,15.02,15.65,15.02,15.57,605300,0
2015-03-12,15.65,15.86,15.49,15.83,449300,0
2015-03-13,15.82,16,15.52,15.75,364700,0
2015-03-16,15.81,15.81,15.16,15.58,314200,0
2015-03-17,15.48,15.83,15.48,15.64,269300,0
2015-03-18,15.57,15.66,15.29,15.6,202500,0
2015-03-19,15.49,15.75,15.48,15.69,214200,0
2015-03-20,15.74,15.78,15.39,15.68,971100,0
2015-03-23,15.65,15.73,15.45,15.53,160100,0
2015-03-24,15.52,15.64,15.43,15.53,739500,0
2015-03-25,15.6,15.6,15.13,15.18,376000,0
2015-03-26,15.14,15.24,14.86,15.06,266400,0
2015-03-27,15.04,15.44,14.9,15.43,274200,0
2015-03-30,15.5,15.53,14.87,15.43,314900,0
2015-03-31,15.31,15.52,15.17,15.33,245400,0
2015-04-01,15.34,15.42,15.02,15.35,299700,0
2015-04-02,15.32,15.96,15.28,15.87,571200,0
2015-04-06,15.76,16.08,15.61,15.89,341800,0
2015-04-07,15.91,16.49,15.8,15.92,1043612,0
2015-04-08,15.93,16.03,15.76,15.97,277800,0
2015-04-09,16.02,16.67,16.02,16.49,969544,0
2015-04-10,16.52,16.74,16.5,16.61,201300,0
2015-04-13,16.63,16.99,16.61,16.98,388400,0
2015-04-14,16.83,17.12,16.74,16.99,343800,0
2015-04-15,17.08,17.09,16.98,17.05,394488,0
2015-04-16,17.03,17.3,17,17.07,418675,0
2015-04-17,16.89,16.89,16.25,16.61,465900,0
2015-04-20,16.67,17.01,16.62,16.9,240284,0
2015-04-21,16.92,17.09,16.81,16.95,279807,0
2015-04-22,16.93,17.03,16.57,16.81,161827,0
2015-04-23,16.81,17.35,16.75,17.19,254600,0
2015-04-24,17.23,17.27,17.01,17.03,298600,0
2015-04-27,17.12,17.22,16.48,16.6,514600,0
2015-04-28,16.63,17.1,16.59,17.09,444000,0
2015-04-29,16.96,17.95,16.29,17.64,1393600,0
2015-04-30,17.53,17.65,16.9,17.23,660400,0
2015-05-01,17.3,17.58,17,17.13,692500,0
2015-05-04,17.18,17.42,17.13,17.31,553300,0
2015-05-05,17.25,17.42,17.01,17.14,893000,0
2015-05-06,17.13,17.2,16.43,16.71,822166,0
2015-05-07,16.66,17.17,16.65,16.98,391273,0
2015-05-08,17.13,17.2,16.94,17.04,283700,0
2015-05-11,17.05,17.19,16.98,17.09,159500,0
2015-05-12,17,17.19,16.91,17.18,316412,0
2015-05-13,17.12,17.2,16.79,16.97,358100,0
2015-05-14,17,17.11,16.88,16.91,373300,0
2015-05-15,16.94,17.07,16.76,16.93,201107,0
2015-05-18,16.94,17.23,16.94,17.13,467544,0
2015-05-19,17.12,17.22,17.06,17.19,384900,0
2015-05-20,17.19,17.32,17.11,17.21,283900,0
2015-05-21,16.99,17.2,16.91,16.92,498400,0
2015-05-22,16.88,16.96,16.73,16.91,307400,0
2015-05-26,16.88,17.01,16.77,16.97,280335,0
2015-05-27,16.98,17.05,16.8,17,272600,0
2015-05-28,16.93,17.07,16.83,17.04,267773,0
2015-05-29,17,17.23,16.76,17.09,617000,0
2015-06-01,17.19,17.6,16.91,17.31,539300,0
2015-06-02,17.28,17.5,17.16,17.35,226532,0
2015-06-03,17.37,17.93,17.25,17.81,469900,0
2015-06-04,17.79,17.85,17.46,17.67,261500,0
2015-06-05,17.69,17.92,17.38,17.86,279600,0
2015-06-08,17.61,17.9,17.6,17.78,497500,0
2015-06-09,17.75,17.87,17.6,17.82,495731,0
2015-06-10,17.85,18.11,17.72,17.99,604838,0
2015-06-11,18.08,18.28,17.71,17.76,447636,0
2015-06-12,17.74,18.3,17.74,18.03,524100,0
2015-06-15,18.4,18.97,17.92,18.85,745100,0
2015-06-16,18.83,19.09,18.44,19.05,737000,0
2015-06-17,19.13,19.21,18.91,19.2,545200,0
2015-06-18,19.29,19.51,19.05,19.35,651600,0
2015-06-19,19.5,19.51,18.83,19.27,1155700,0
2015-06-22,19.34,19.43,18.9,19.26,638700,0
2015-06-23,19.26,19.4,19.06,19.28,570712,0
2015-06-24,19.28,19.36,18.95,19.09,530700,0
2015-06-25,19.34,19.6,19.25,19.41,818200,0
2015-06-26,19.45,19.5,18.73,19.03,2526200,0
2015-06-29,18.86,19,17.84,17.96,572100,0
2015-06-30,18.12,18.53,17.89,18.49,479831,0
2015-07-01,18.6,18.67,17.99,18.12,663800,0
2015-07-02,18.15,18.19,17.39,17.62,508600,0
2015-07-06,17.53,17.72,17.33,17.51,822300,0
2015-07-07,17.59,17.59,16.66,17.05,689500,0
2015-07-08,16.88,17.03,16.53,16.72,437000,0
2015-07-09,16.94,17.32,16.87,17.08,506200,0
2015-07-10,17.27,17.92,17.27,17.7,578700,0
2015-07-13,17.81,17.88,17.46,17.52,596200,0
2015-07-14,17.53,17.71,17.46,17.51,652505,0
2015-07-15,17.54,17.69,17.17,17.38,470092,0
2015-07-16,17.54,17.66,17.3,17.53,438200,0
2015-07-17,17.56,17.59,16.3,16.4,1758800,0
2015-07-20,16.39,16.85,16.13,16.71,653800,0
2015-07-21,16.75,17.73,16.65,17.28,882600,0
2015-07-22,17.28,17.35,16.99,17.08,304900,0
2015-07-23,17.41,18.39,17.41,17.97,693500,0
2015-07-24,17.95,18.08,17.26,17.66,558000,0
2015-07-27,17.53,17.88,17.28,17.73,491400,0
2015-07-28,17.8,17.95,17.35,17.74,395800,0
2015-07-29,17.76,17.81,17.54,17.58,423900,0
2015-07-30,17.49,18.08,17.21,17.9,747100,0
2015-07-31,19.25,20.4,19.1,19.7,3455900,0
2015-08-03,19.74,20.11,19.53,20.06,1316341,0
2015-08-04,19.86,20.2,19.26,19.39,1239800,0
2015-08-05,19.5,19.67,19.26,19.44,1020200,0
2015-08-06,19.5,19.61,18.97,19.02,804033,0
2015-08-07,18.88,19.37,18.64,18.8,470300,0
2015-08-10,19.17,20,18.97,19.66,819800,0
2015-08-11,19.54,19.81,19.33,19.47,388959,0
2015-08-12,19.31,19.68,18.78,19.52,623400,0
2015-08-13,19.59,19.69,19.24,19.3,702500,0
2015-08-14,19.24,19.44,18.94,19.32,331900,0
2015-08-17,19.28,20.31,19.28,20.21,1057300,0
2015-08-18,20.14,20.94,20.08,20.53,949800,0
2015-08-19,20.47,20.87,20.17,20.7,619700,0
2015-08-20,20.41,20.49,19.8,19.83,490500,0
2015-08-21,19.07,19.52,18.63,19.41,1216500,0
2015-08-24,18.52,18.98,17.94,18,1414202,0
2015-08-25,18.63,18.67,16.75,16.86,1544400,0
2015-08-26,17.24,17.39,16.65,17.12,2027200,0
2015-08-27,17.15,17.78,17.01,17.49,1453200,0
2015-08-28,17.45,17.58,16.87,17.37,970900,0
2015-08-31,17.34,17.72,17.17,17.21,1408600,0
2015-09-01,16.83,17.28,16.8,16.88,827800,0
2015-09-02,17.09,17.24,16.84,17.23,866900,0
2015-09-03,17.3,17.72,17.27,17.4,788900,0
2015-09-04,17.13,17.36,17.05,17.09,672400,0
2015-09-08,17.43,18.11,17.31,17.95,777000,0
2015-09-09,18.15,18.48,18.04,18.07,763500,0
2015-09-10,18.01,18.42,17.95,18.3,730073,0
2015-09-11,18.22,18.51,18,18.45,364000,0
2015-09-14,18.45,18.66,18.24,18.28,372000,0
2015-09-15,18.3,18.95,18.05,18.88,490900,0
2015-09-16,18.9,18.92,18.56,18.91,342600,0
2015-09-17,18.86,19.11,18.55,18.83,391537,0
2015-09-18,18.61,19.2,18.37,18.93,1558100,0
2015-09-21,19.15,19.63,18.84,18.94,467900,0
2015-09-22,18.7,19.07,18.65,18.78,614000,0
2015-09-23,18.87,19.15,18.78,18.91,345400,0
2015-09-24,18.75,18.94,18.66,18.85,483989,0
2015-09-25,19.05,19.05,18.38,18.46,472900,0
2015-09-28,18.42,18.66,17.78,17.85,501397,0
2015-09-29,17.89,17.99,17.28,17.48,574300,0
2015-09-30,17.54,18.19,17.28,18.15,840400,0
2015-10-01,18.09,18.2,17.49,17.8,535600,0
2015-10-02,17.55,18.21,17.46,18.17,666700,0
2015-10-05,18.31,18.75,18.24,18.75,332400,0
2015-10-06,19,19,17.99,18.37,717400,0
2015-10-07,18.48,18.64,18.07,18.64,330400,0
2015-10-08,18.61,18.91,18.25,18.83,519900,0
2015-10-09,18.89,19,18.43,18.55,329000,0
2015-10-12,18.55,18.65,18.28,18.6,342962,0
2015-10-13,18.52,18.99,18.52,18.67,465400,0
2015-10-14,18.65,18.89,18.43,18.85,724100,0
2015-10-15,18.9,19.73,18.9,19.71,625700,0
2015-10-16,19.78,19.88,19.28,19.58,417600,0
2015-10-19,19.45,19.66,18.9,19.23,395600,0
2015-10-20,19.18,19.33,18.63,18.77,328278,0
2015-10-21,18.87,18.96,18.03,18.15,410700,0
2015-10-22,18.24,19.15,18.18,19.1,443000,0
2015-10-23,19.33,19.4,18.73,18.83,480200,0
2015-10-26,18.76,19.06,18.53,19.02,229600,0
2015-10-27,18.96,19.19,18.79,18.96,393300,0
2015-10-28,18.99,19.87,18.73,19.86,420300,0
2015-10-29,19.69,19.81,18.45,18.52,1024000,0
2015-10-30,18.52,18.9,18.03,18.5,781400,0
2015-11-02,18.6,19.5,18.5,19.35,1150277,0
2015-11-03,21.17,21.95,20.11,21.38,4210400,0
2015-11-04,21.48,22.33,21.43,22.17,1737637,0
2015-11-05,22.15,22.15,21.06,21.23,1163000,0
2015-11-06,21.22,21.29,20.36,20.46,1423100,0
2015-11-09,20.44,21.01,20.34,20.96,783553,0
2015-11-10,20.85,20.89,20.37,20.75,701200,0
2015-11-11,20.81,21.1,20.59,20.94,480000,0
2015-11-12,20.8,21.53,20.68,21.23,1095900,0
2015-11-13,21.07,21.28,20.38,20.85,487600,0
2015-11-16,20.9,21.43,20.85,21.36,492500,0
2015-11-17,21.43,22.53,21.05,22.42,1423000,0
2015-11-18,22.4,22.71,22.33,22.65,554500,0
2015-11-19,22.68,23.23,22.41,22.51,594100,0
2015-11-20,22.64,22.97,22.43,22.5,294200,0
2015-11-23,22.17,22.92,21.95,22.59,371700,0
2015-11-24,22.46,22.88,22.37,22.86,359000,0
2015-11-25,22.83,23.12,22.75,22.91,248500,0
2015-11-27,22.89,23.35,22.71,23.03,191900,0
2015-11-30,23.32,23.99,22.72,22.91,878700,0
2015-12-01,22.87,23.04,22.28,22.64,1038786,0
2015-12-02,22.87,23.74,22.84,23.2,555285,0
2015-12-03,23.31,23.59,22.84,22.99,452286,0
2015-12-04,23.04,23.86,22.77,23.8,428900,0
2015-12-07,23.72,23.8,23.07,23.51,432600,0
2015-12-08,23.32,24.37,23.21,24.29,634881,0
2015-12-09,24.28,25.33,24.1,24.97,1656900,0
2015-12-10,24.94,25.16,24.51,24.85,1128100,0
2015-12-11,24.39,24.99,24.21,24.5,781700,0
2015-12-14,24.46,24.85,24.01,24.33,537494,0
2015-12-15,24.5,24.79,24.34,24.55,321400,0
2015-12-16,25,25.67,25,25.47,568900,0
2015-12-17,25,25.02,23.41,23.67,1810100,0
2015-12-18,23.53,24,23.32,23.43,1079200,0
2015-12-21,23.54,24.25,23.29,24.24,451300,0
2015-12-22,24.25,24.32,23.91,24.15,299737,0
2015-12-23,24.25,24.25,23.89,24.14,285000,0
2015-12-24,24.25,24.495,24.08,24.3,257878,0
2015-12-28,24.21,24.35,23.71,23.99,566437,0
2015-12-29,24.19,24.42,23.84,24.33,485497,0
2015-12-30,24.26,24.35,23.95,23.99,328344,0
2015-12-31,23.93,24.01,23.54,23.58,551363,0
2016-01-04,23.11,23.11,22.42,22.76,629194,0
2016-01-05,22.78,22.8,21.94,22.21,618918,0
2016-01-06,21.85,22.21,21.46,21.78,1014467,0
2016-01-07,21.35,21.62,21,21.05,477586,0
2016-01-08,21.2,21.44,20.79,21.09,675787,0
2016-01-11,21.26,21.37,20.67,20.96,296865,0
2016-01-12,21.19,22.4,21.12,22.31,777773,0
2016-01-13,22.35,22.43,20.58,21,794737,0
2016-01-14,21.04,22.13,20.5,21.31,654507,0
2016-01-15,20.66,21.18,20.12,20.92,472815,0
2016-01-19,21.2,21.87,21.01,21.78,778000,0
2016-01-20,21.29,21.98,20.5,21.53,1035704,0
2016-01-21,21.58,22.25,21.185,21.62,557606,0
2016-01-22,22.22,23.5,22.19,23.36,1141704,0
2016-01-25,23.16,23.31,22.07,22.32,423386,0
2016-01-26,22.46,23.035,22.1,22.78,457152,0
2016-01-27,22.58,22.66,21.56,21.76,470529,0
2016-01-28,21.94,22.76,20.86,21.01,754351,0
2016-01-29,21.25,21.89,20.93,21.82,665677,0
2016-02-01,21.6,22.6,21.325,22.37,689526,0
2016-02-02,22.11,22.12,21.49,21.71,538697,0
2016-02-03,21.92,21.99,21.09,21.33,863223,0
2016-02-04,21.27,21.63,20.74,21.34,988902,0
2016-02-05,20.7,21.05,19.06,19.15,2864291,0
2016-02-08,18.21,18.21,16.56,17.26,1709112,0
2016-02-09,16.53,17.36,15.35,15.98,1776456,0
2016-02-10,16.5,17.27,16.35,16.72,1240141,0
2016-02-11,16.36,16.9,16.15,16.56,985888,0
2016-02-12,16.93,16.99,16.21,16.31,565595,0
2016-02-16,16.61,17.51,16.51,17.44,663273,0
2016-02-17,17.51,18.35,17.51,18.07,836944,0
2016-02-18,18.21,18.35,17.85,18.05,589345,0
2016-02-19,17.99,18.32,17.6,18.31,402228,0
2016-02-22,18.59,18.89,18.49,18.74,483259,0
2016-02-23,18.5,18.62,17.54,17.56,838926,0
2016-02-24,17.34,18.05,17.15,17.9,438128,0
2016-02-25,18.04,18.21,17.35,17.99,336215,0
2016-02-26,18,18.36,17.7,18.33,553403,0
2016-02-29,18.33,18.87,18.33,18.5,412169,0
2016-03-01,18.72,19.05,18.56,18.84,481733,0
2016-03-02,18.67,19.12,18.645,19.05,419458,0
2016-03-03,18.99,19.11,18.65,19.05,249379,0
2016-03-04,19.13,19.36,18.63,19.07,437285,0
2016-03-07,19,19.265,18.61,19.13,469868,0
2016-03-08,19.02,19.17,18.15,18.25,348396,0
2016-03-09,18.38,18.4499,16,16.14,2407973,0
2016-03-10,16.26,16.34,14.275,15.11,3464114,0
2016-03-11,15.36,16.075,15.3165,15.92,1624794,0
2016-03-14,15.81,15.81,14.83,15.7,1842552,0
2016-03-15,15.7,15.94,14.96,15.44,1362949,0
2016-03-16,15.32,15.34,14.98,15.19,1180573,0
2016-03-17,15.19,15.54,14.91,15.51,649326,0
2016-03-18,15.65,15.98,15.48,15.89,915720,0
2016-03-21,15.85,15.85,15.05,15.08,657000,0
2016-03-22,15,15.27,14.96,15.04,803552,0
2016-03-23,15.02,15.3,14.86,15,855330,0
2016-03-24,14.93,14.98,14.49,14.55,890014,0
2016-03-28,14.51,14.639,13.88,14.38,754615,0
2016-03-29,14.35,15.12,14.13,15.11,820338,0
2016-03-30,15.2,15.38,15.14,15.22,525468,0
2016-03-31,15.25,16,15.13,15.75,1275174,0
2016-04-01,15.62,15.97,15.18,15.94,531655,0
2016-04-04,15.94,16.81,15.85,16.68,977226,0
2016-04-05,16.5,16.98,16.4,16.7,943450,0
2016-04-06,16.72,16.95,16.7,16.85,449712,0
2016-04-07,16.7,16.88,16.55,16.71,560701,0
2016-04-08,16.9,16.9,16.45,16.83,522316,0
2016-04-11,16.9,16.9,16.09,16.09,341835,0
2016-04-12,16.08,16.355,15.93,16.22,341877,0
2016-04-13,16.38,16.91,16.11,16.9,788291,0
2016-04-14,16.91,18.47,16.91,17.81,1408841,0
2016-04-15,17.84,18.07,17.43,17.55,517107,0
2016-04-18,17.46,18.43,17.46,18.2,777079,0
2016-04-19,18.25,18.349,17.65,18.05,419208,0
2016-04-20,18.1,18.2499,17.73,17.88,360179,0
2016-04-21,18.09,18.63,17.825,18.42,369983,0
2016-04-22,18.4,18.83,18.275,18.83,387640,0
2016-04-25,18.72,19.06,18.14,18.17,488616,0
2016-04-26,18.21,18.58,18.13,18.54,479716,0
2016-04-27,18.68,19.18,18.33,18.83,1168003,0
2016-04-28,20,20.74,19.62,19.86,1484068,0
2016-04-29,19.85,19.99,18.87,19.08,666400,0
2016-05-02,19.13,19.6,19.04,19.51,646690,0
2016-05-03,19.28,19.49,18.77,18.78,457309,0
2016-05-04,18.7,18.91,17.92,18.32,556966,0
2016-05-05,18.39,18.46,18.05,18.33,356252,0
2016-05-06,18.17,18.29,17.92,18.22,497516,0
2016-05-09,18.23,19.1,18.05,18.61,449902,0
2016-05-10,18.62,18.74,18.26,18.62,350584,0
2016-05-11,18.62,18.87,18.54,18.55,234944,0
2016-05-12,18.71,18.8,18.23,18.45,273828,0
2016-05-13,18.43,18.5,18.2,18.45,626229,0
2016-05-16,18.5,19.1,18.42,18.67,553243,0
2016-05-17,18.57,18.82,18.26,18.31,405728,0
2016-05-18,18.29,19.31,17.98,19.05,783837,0
2016-05-19,19,19.31,18.5505,18.69,543457,0
2016-05-20,18.76,19.19,18.69,18.94,693608,0
2016-05-23,18.33,18.8,18.11,18.52,883298,0
2016-05-24,18.6,18.805,18.47,18.58,1699682,0
2016-05-25,18.7,19.31,18.6,19.18,874355,0
2016-05-26,19.23,19.855,19.04,19.62,558609,0
2016-05-27,19.56,19.93,19.52,19.77,418703,0
2016-05-31,19.82,19.96,19.57,19.74,579394,0
2016-06-01,19.82,20,19.52,19.82,732971,0
2016-06-02,19.76,20.16,19.56,20.13,471736,0
2016-06-03,20.02,20.15,19.55,19.85,509895,0
2016-06-06,19.85,20.32,19.79,20.21,381651,0
2016-06-07,20.19,20.81,20.07,20.68,425116,0
2016-06-08,20.67,20.91,20.48,20.79,487282,0
2016-06-09,20.75,21,20.46,20.58,559378,0
2016-06-10,20.36,20.41,19.82,20.36,661868,0
2016-06-13,20.34,20.94,20.32,20.35,349494,0
2016-06-14,20.22,20.68,20.1,20.67,388685,0
2016-06-15,20.81,21.06,20.77,20.82,315429,0
2016-06-16,20.58,20.845,20.39,20.79,555646,0
2016-06-17,20.86,20.96,20.5,20.58,725011,0
2016-06-20,20.88,21.08,20.525,20.66,509398,0
2016-06-21,20.7,20.83,20.375,20.56,300445,0
2016-06-22,20.58,20.71,20.2,20.25,418071,0
2016-06-23,20.54,20.85,20.235,20.85,268473,0
2016-06-24,19.87,20.5,19.63,20.02,1038851,0
2016-06-27,19.83,19.88,18.54,19.21,777637,0
2016-06-28,19.49,19.62,19.12,19.4,511325,0
2016-06-29,19.64,19.885,19.39,19.69,477915,0
2016-06-30,19.8,19.86,19.5,19.72,941418,0
2016-07-01,19.63,19.82,19.48,19.67,597972,0
2016-07-05,19.62,19.75,19.15,19.37,316441,0
2016-07-06,19.2,19.59,19.18,19.5,243437,0
2016-07-07,20.43,20.51,19.9,20.38,496027,0
2016-07-08,20.65,21.91,20.59,21.64,836997,0
2016-07-11,21.76,21.9522,21.47,21.75,367607,0
2016-07-12,21.9,22.05,21.61,21.91,306706,0
2016-07-13,22.01,22.25,21.8,22,381182,0
2016-07-14,22.19,22.31,21.96,22.06,332091,0
2016-07-15,22.18,22.25,21.946,22.12,205479,0
2016-07-18,22.15,22.36,22.02,22.08,287672,0
2016-07-19,22.11,22.61,22.03,22.12,410609,0
2016-07-20,22.3,22.49,22.02,22.48,393863,0
2016-07-21,22.55,22.72,22.05,22.09,517158,0
2016-07-22,22.15,22.76,22.15,22.71,569721,0
2016-07-25,22.71,22.99,22.6385,22.75,274719,0
2016-07-26,22.65,23.045,22.65,22.84,279096,0
2016-07-27,22.95,23.1099,22.78,22.96,218794,0
2016-07-28,23.01,23.25,22.93,23.18,244771,0
2016-07-29,23.18,23.2,22.88,23.03,375357,0
2016-08-01,22.9,23.575,22.8,23.2,574509,0
2016-08-02,23.23,23.23,22.45,22.88,478263,0
2016-08-03,22.83,23.3,22.44,23.22,676891,0
2016-08-04,24.66,25,22.88,24.14,1915381,0
2016-08-05,24.24,24.3,23.8,24.02,537247,0
2016-08-08,23.99,23.99,23.02,23.13,423203,0
2016-08-09,23.09,23.28,22.94,23.2,326252,0
2016-08-10,23.14,23.39,22.9,23.3,354034,0
2016-08-11,23.48,23.62,23.24,23.53,310698,0
2016-08-12,23.46,23.59,23.12,23.2,144371,0
2016-08-15,23.33,23.51,23.13,23.38,280600,0
2016-08-16,23.37,23.37,22.83,22.84,547287,0
2016-08-17,22.78,22.95,22.45,22.93,310422,0
2016-08-18,22.9,23.19,22.81,22.96,157528,0
2016-08-19,22.94,23.32,22.5972,23.09,330045,0
2016-08-22,22.92,23.04,22.6,22.9,219764,0
2016-08-23,22.26,23.03,22.18,22.92,526902,0
2016-08-24,22.86,23.16,22.255,22.31,416013,0
2016-08-25,22.28,22.57,22.1,22.44,189958,0
2016-08-26,22.32,22.74,22.21,22.36,282484,0
2016-08-29,22.33,22.42,22.1199,22.29,207398,0
2016-08-30,22.3,22.77,22.08,22.24,202480,0
2016-08-31,22.25,22.25,21.72,21.95,560223,0
2016-09-01,21.8,22.21,21.62,22.15,306931,0
2016-09-02,22.25,22.48,22.12,22.48,282049,0
2016-09-06,22.62,22.62,22.3,22.36,190506,0
2016-09-07,22.08,22.46,22.02,22.37,559554,0
2016-09-08,22.31,22.66,22.24,22.34,413539,0
2016-09-09,22.21,22.35,21.49,21.65,424972,0
2016-09-12,21.46,22.13,21.4098,22,328362,0
2016-09-13,21.99,22.12,21.62,21.96,532992,0
2016-09-14,21.93,22.26,21.88,22.23,577902,0
2016-09-15,22.3,23.06,22.17,23.05,508427,0
2016-09-16,23.1,23.37,22.91,23.36,396357,0
2016-09-19,23.54,23.87,23.1403,23.36,306582,0
2016-09-20,23.51,23.51,23.01,23.09,303851,0
2016-09-21,23.29,23.65,23.16,23.6,279301,0
2016-09-22,23.65,24,23.61,23.82,378891,0
2016-09-23,23.77,23.84,23.49,23.66,239249,0
2016-09-26,23.6,23.71,23.28,23.51,177793,0
2016-09-27,23.48,23.77,23.47,23.74,318068,0
2016-09-28,23.75,23.81,23.49,23.79,209551,0
2016-09-29,23.8,23.8,23.405,23.56,170661,0
2016-09-30,23.67,23.73,23.32,23.66,328653,0
2016-10-03,23.56,23.92,23.41,23.9,417194,0
2016-10-04,23.91,24.54,23.91,24.15,316340,0
2016-10-05,24.27,24.28,23.1,23.14,481926,0
2016-10-06,23.13,23.36,22.82,22.9,414380,0
2016-10-07,22.86,22.94,22.44,22.49,516126,0
2016-10-10,22.65,22.68,22.25,22.36,758442,0
2016-10-11,22.37,22.37,21.79,21.86,442849,0
2016-10-12,21.81,22.3,21.625,22.15,355915,0
2016-10-13,21.95,22.02,21.47,21.52,412300,0
2016-10-14,21.61,21.75,21.47,21.52,201197,0
2016-10-17,21.6,21.6,21.15,21.3,196729,0
2016-10-18,21.5,21.8,21.35,21.65,211268,0
2016-10-19,21.6,22.2,21.6,22,235897,0
2016-10-20,21.95,22.25,21.95,22.15,288267,0
2016-10-21,21.95,22.2,21.85,22.15,245243,0
2016-10-24,22.35,23.2,22.2,23.1,542255,0
2016-10-25,23,23.25,22.75,23.15,408230,0
2016-10-26,22.05,22.6,21.55,21.55,1444812,0
2016-10-27,21.55,21.9,20.6,20.65,930846,0
2016-10-28,20.75,21.1,20.15,20.2,690604,0
2016-10-31,20.25,20.85,20.1,20.7,521489,0
2016-11-01,20.85,21,19.8,20.1,697090,0
2016-11-02,19.6,20.2,19.35,19.95,550933,0
2016-11-03,19.9,20.2,19.6,19.8,528294,0
2016-11-04,19.85,20.225,19.6,20.05,429908,0
2016-11-07,20.35,20.75,20.15,20.6,405052,0
2016-11-08,20.55,21.2,20.4,20.8,507323,0
2016-11-09,20.4,21.15,20.1509,21.05,453060,0
2016-11-10,21.25,21.95,21.05,21.7,511032,0
2016-11-11,21.7,22.6,21.65,22.55,768286,0
2016-11-14,22.7,23.85,22.55,22.75,685381,0
2016-11-15,22.8,23.8,22.8,23.3,547960,0
2016-11-16,23.2,24.1,23.105,23.85,497911,0
2016-11-17,24.1,24.2,22.85,22.95,773931,0
2016-11-18,23.05,23.3,22.55,22.75,740242,0
2016-11-21,23.3,23.3,22.6,22.7,519030,0
2016-11-22,22.15,22.7,21.9,22.1,820812,0
2016-11-23,22,22.85,22,22.85,331632,0
2016-11-25,22.8,23.15,22.5,23,186533,0
2016-11-28,22.95,23.2,22,22.05,485814,0
2016-11-29,22.15,22.15,20.8,20.95,848127,0
2016-11-30,21.15,21.65,20.95,21.55,885096,0
2016-12-01,21.45,22.5,20.75,21.1,956916,0
2016-12-02,20.9,21.05,19.95,20.55,842277,0
2016-12-05,20.7,22,20.7,21.85,756891,0
2016-12-06,21.75,21.95,21.2,21.7,412527,0
2016-12-07,21.75,22.55,21.5,22.5,382424,0
2016-12-08,22.5,23.4,22.25,23.35,600128,0
2016-12-09,23.35,23.8,22.55,22.75,785284,0
2016-12-12,23.35,23.5,22.35,22.85,690622,0
2016-12-13,22.85,23.55,22.45,22.5,507412,0
2016-12-14,22.45,22.8,21.75,21.95,517946,0
2016-12-15,21.85,22.45,21.8,22,670078,0
2016-12-16,21.9,22.05,21.5,21.65,686650,0
2016-12-19,21.8,21.95,21.5,21.8,310066,0
2016-12-20,22,22.2,21.6,21.65,343567,0
2016-12-21,21.7,21.7,20.9,21.1,296951,0
2016-12-22,21.1,21.25,20.775,20.85,202914,0
2016-12-23,20.9,21.25,20.7,21.2,145388,0
2016-12-27,21.2,21.65,21.175,21.6,209533,0
2016-12-28,21.75,21.8,20.9,20.9,526859,0
2016-12-29,20.9,21.3,20.65,20.95,401658,0
2016-12-30,20.95,21.2,20.55,20.6,462794,0
2017-01-03,21,21.375,20.75,21.35,471604,0
2017-01-04,21.45,21.75,21.25,21.55,372539,0
2017-01-05,21.5,21.55,21.125,21.25,345289,0
2017-01-06,21.4,21.8,21,21.8,325941,0
2017-01-09,21.8,22.05,21.5,21.65,453602,0
2017-01-10,21.7,21.875,21.4,21.65,329667,0
2017-01-11,21.6,22.25,21.55,21.95,630556,0
2017-01-12,21.95,22.05,21.35,22,286195,0
2017-01-13,22.1,22.55,21.95,22.5,566011,0
2017-01-17,22.4,22.5,21.55,21.7,355182,0
2017-01-18,21.8,22.4,21.5,21.85,427149,0
2017-01-19,21.95,22.4,21.65,21.95,194368,0
2017-01-20,22.05,22.9,21.925,22.85,349815,0
2017-01-23,22.75,23.65,22.7,23.5,496886,0
2017-01-24,23.65,23.95,23.35,23.65,516559,0
2017-01-25,23.85,23.9,23.2,23.65,593541,0
2017-01-26,23.8,23.8,23,23.25,445640,0
2017-01-27,23.3,24.5,22.9,24.35,1118954,0
2017-01-30,23.95,24.2,23.05,23.35,1008301,0
2017-01-31,23.15,23.45,22.7,23.35,659758,0
2017-02-01,23.45,23.5,22.85,23,395580,0
2017-02-02,22.85,23.6,22.85,23.3,918941,0
2017-02-03,23.35,23.45,22.9,23.2,750575,0
2017-02-06,23.05,23.3,22.4,22.6,417538,0
2017-02-07,22.65,23.05,22.45,22.6,337408,0
2017-02-08,22.35,22.4,21.9,22.3,589859,0
2017-02-09,22.4,23.15,22.4,22.75,741087,0
2017-02-10,22.95,23.55,22.35,23.5,1570943,0
2017-02-13,23.5,24.15,23.225,23.8,1321637,0
2017-02-14,23.55,24.5,22.55,23.9,2633871,0
2017-02-15,23.95,25.45,23.9,25.15,1478003,0
2017-02-16,24.9,25.2,24.25,24.5,1061311,0
2017-02-17,24.4,25.3,24.3,25.2,788198,0
2017-02-21,25.15,25.8,25.1,25.65,1263488,0
2017-02-22,24.95,25.95,24.8,25.8,1047115,0
2017-02-23,25.95,26.25,25.4,25.9,948401,0
2017-02-24,25.35,26.3,25.15,26.25,931912,0
2017-02-27,26.4,27.85,26.15,27.3,1596374,0
2017-02-28,27.05,27.05,26.35,26.7,985473,0
2017-03-01,27.1,27.1,26.25,26.75,845149,0
2017-03-02,26.7,26.79,26.3,26.55,610057,0
2017-03-03,26.35,26.6,25.9,26.55,539051,0
2017-03-06,26.4,26.8,26.25,26.5,428541,0
2017-03-07,26.3,26.65,26.2,26.4,554760,0
2017-03-08,26.45,26.7,26.2,26.4,424756,0
2017-03-09,26.3,26.8,25.9,26.75,532992,0
2017-03-10,27,27.35,26.05,26.55,803163,0
2017-03-13,26.55,26.8,26.2944,26.6,517721,0
2017-03-14,26.5,26.7,25.925,26.35,699629,0
2017-03-15,26.5,27.25,26.3,27.1,556883,0
2017-03-16,27.25,27.75,26.975,27.5,650558,0
2017-03-17,27.6,28,27.3,27.45,592557,0
2017-03-20,27.45,28.175,27.35,27.9,569669,0
2017-03-21,28.05,28.05,26.75,26.85,673262,0
2017-03-22,26.8,27.05,26.5,26.8,342886,0
2017-03-23,26.85,27,26.5,26.95,432390,0
2017-03-24,27,27.4,26.75,26.95,493941,0
2017-03-27,26.5,27.05,26.15,26.95,377900,0
2017-03-28,26.85,27.5,26.65,27.25,502307,0
2017-03-29,27.25,27.75,27.1,27.65,410298,0
2017-03-30,27.65,27.8,27.3,27.65,618955,0
2017-03-31,27.65,28.45,27.5,28.3,804000,0
2017-04-03,28.35,28.45,27.45,27.75,539883,0
2017-04-04,27.8,28,27.55,27.7,540494,0
2017-04-05,27.9,28.125,27,27.3,540275,0
2017-04-06,27.25,27.5,26.975,27.3,364465,0
2017-04-07,27.25,27.475,27.15,27.35,607494,0
2017-04-10,27.4,27.75,27.35,27.7,272722,0
2017-04-11,28.8,29,28.4,28.7,653305,0
2017-04-12,28.7,28.8,28.35,28.6,389634,0
2017-04-13,28.65,29,28.45,28.55,370450,0
2017-04-17,28.65,29.075,28.6,29,264537,0
2017-04-18,28.7,29.025,28.45,28.85,309186,0
2017-04-19,29.1,29.65,29.1,29.45,475466,0
2017-04-20,29.7,29.95,29.2,29.6,616165,0
2017-04-21,29.45,29.75,29.15,29.35,485465,0
2017-04-24,29.8,30.45,29.3,30.2,1595091,0
2017-04-25,30.45,31.2,30.05,30.5,1368719,0
2017-04-26,30.75,31.4,29.45,30.45,1757034,0
2017-04-27,30.75,32.2,30.6,32.05,1478232,0
2017-04-28,31.9,32.25,31.65,31.95,1101955,0
2017-05-01,32,32.6,31.6,32.5,1138110,0
2017-05-02,32.5,33.25,32.5,32.7,1160057,0
2017-05-03,33.35,33.35,32.35,32.75,663125,0
2017-05-04,32.75,33.075,32.6,32.95,774066,0
2017-05-05,32.9,33.35,32.35,32.9,627351,0
2017-05-08,32.9,32.9,31.5,31.75,1159121,0
2017-05-09,31.7,32.1,31.25,31.85,1289008,0
2017-05-10,31.75,32.05,31.5,31.8,577059,0
2017-05-11,31.65,32.55,31.05,32.4,957279,0
2017-05-12,32.35,32.6,31.9,32.25,641388,0
2017-05-15,32.4,33.1,32.15,33.05,824536,0
2017-05-16,33.05,33.65,33,33.5,631068,0
2017-05-17,32.9,32.9,32.05,32.05,690492,0
2017-05-18,32.1,32.8,31.85,32.55,974328,0
2017-05-19,32.7,33.95,32.7,33.8,923388,0
2017-05-22,33.85,34.55,33.7,34.45,924127,0
2017-05-23,33.9,34.3,33.75,34.25,1090251,0
2017-05-24,34.35,34.5,33.95,34.15,645920,0
2017-05-25,34.5,34.8,34.15,34.65,583871,0
2017-05-26,34.5,34.65,33.95,34,559570,0
2017-05-30,34,34.35,33.75,34.2,463504,0
2017-05-31,34.2,34.3,33.405,34.1,544936,0
2017-06-01,34.25,34.7,33.8,34.7,408596,0
2017-06-02,34.75,35.3,34.3,35.3,602649,0
2017-06-05,35.25,36.1,35,36,894596,0
2017-06-06,35.7,37.3,35.35,36.7,1533839,0
2017-06-07,36.7,37.3,36.675,37.2,905723,0
2017-06-08,37.3,38.5,37.1,38.3,1030301,0
2017-06-09,38.25,38.35,34.85,35.4,1565209,0
2017-06-12,35.05,35.725,32.7,35.3,973357,0
2017-06-13,35.5,35.955,34.725,35.75,613819,0
2017-06-14,35.85,36.85,35.5,35.6,614097,0
2017-06-15,34.9,35.6,34.65,35.35,445482,0
2017-06-16,35,35.7,35,35.5,872739,0
2017-06-19,35.95,36.9,35.8707,36.6,1013796,0
2017-06-20,36.45,36.8,35.85,36.2,595995,0
2017-06-21,36.35,37.0152,36.35,36.85,482450,0
2017-06-22,36.95,37.7,36.75,37.55,502647,0
2017-06-23,37.75,38.7,37.35,38.65,839197,0
2017-06-26,38.8,39,37.45,37.65,799664,0
2017-06-27,37.95,37.95,36.75,36.8,555779,0
2017-06-28,37,37.65,36.25,37.5,529761,0
2017-06-29,37.3,37.5,35.5,36.35,525355,0
2017-06-30,36.45,37.15,36.3,36.55,620811,0
2017-07-03,36.8,36.8,35.2,35.55,223463,0
2017-07-05,35.6,36.3,35.3,36.25,483290,0
2017-07-06,35.8,35.9,35.3,35.6,407070,0
2017-07-07,35.8,37,35.8,37,454557,0
2017-07-10,36.85,37.4,36.35,36.5,931181,0
2017-07-11,36.45,36.8,36.2,36.3,679617,0
2017-07-12,36.55,37.45,36.35,37.2,636730,0
2017-07-13,37.4,37.55,36.75,37.2,487620,0
2017-07-14,37.35,37.45,36.4,36.4,566459,0
2017-07-17,36.35,36.55,35.75,35.85,708436,0
2017-07-18,35.8,36.025,35.35,35.8,695509,0
2017-07-19,35.8,36.1,35.7,36,1661811,0
2017-07-20,35.55,35.7,34.375,34.8,923316,0
2017-07-21,34.95,35.4,34.45,34.95,528242,0
2017-07-24,34.85,35.5,34.35,35.35,561309,0
2017-07-25,35.4,36,34.95,35.65,682128,0
2017-07-26,35.9,36.2,35.55,35.95,449410,0
2017-07-27,36.2,36.6,35,35.8,578159,0
2017-07-28,35.55,35.9,34.95,35.15,626591,0
2017-07-31,35.2,35.4,34.375,34.8,553963,0
2017-08-01,35.05,35.825,34.9,35.5,1018361,0
2017-08-02,35.75,35.75,34.5,34.9,1163254,0
2017-08-03,38.95,38.95,34.1,34.55,1096222,0
2017-08-04,34.55,35.4,34.55,35.05,860754,0
2017-08-07,35,35.6,34.975,35.1,551868,0
2017-08-08,34.9,35.95,34.65,35.9,537582,0
2017-08-09,35.5,43.05,35.3,38.8,3159996,0
2017-08-10,38,38.7,37.45,37.7,1207639,0
2017-08-11,37.35,38.55,37.35,38.3,614102,0
2017-08-14,38.7,39.4,38.3,39.35,547757,0
2017-08-15,39.3,39.35,38.7,39.2,346363,0
2017-08-16,39.5,39.75,39.1,39.4,408565,0
2017-08-17,39.25,39.7,38,38.15,804076,0
2017-08-18,37.95,38.75,37.9,38.25,431663,0
2017-08-21,38.3,38.45,37.9,38.15,333217,0
2017-08-22,37.45,38.5,37.4,38.35,707883,0
2017-08-23,38.1,39.4,37.95,39,615892,0
2017-08-24,39.3,39.4,38.4,39.1,677231,0
2017-08-25,39.2,39.3755,37.8,37.85,527645,0
2017-08-28,38.05,38.7,38.05,38.65,725949,0
2017-08-29,38.3,40.15,38.1,39.7,836257,0
2017-08-30,39.65,40.7,39.4,40.3,619276,0
2017-08-31,40.5,42.4,40.5,42.35,816866,0
2017-09-01,42.3,42.65,41.8,42.35,489813,0
2017-09-05,42.15,42.775,41.755,42.45,337065,0
2017-09-06,42.8,42.85,41.4,41.75,543914,0
2017-09-07,42.35,42.725,41.5,42.65,381107,0
2017-09-08,42.5,42.85,42.05,42.35,647863,0
2017-09-11,42.8,43,41.9,42.55,319515,0
2017-09-12,42.7,42.9,42,42.55,367673,0
2017-09-13,42.4,42.6,41.7,41.75,412815,0
2017-09-14,41.6,41.9,40.85,41.55,443202,0
2017-09-15,41.8,41.85,40.85,41.55,538474,0
2017-09-18,41.6,42,41.1,41.3,604841,0
2017-09-19,41.3,41.9125,40.8,41.15,353911,0
2017-09-20,41.05,41.25,40.35,40.65,325395,0
2017-09-21,40.65,40.65,38.8,39.8,874581,0
2017-09-22,39.85,40.45,39.7,39.85,321547,0
2017-09-25,39.6,40.15,38.65,39.2,357988,0
2017-09-26,39.4,39.4,38.45,39,292535,0
2017-09-27,39.25,40.75,39.25,40.4,438043,0
2017-09-28,40.25,40.6,39.8,40.15,240760,0
2017-09-29,40.3,41.95,40.2,41.75,566533,0
2017-10-02,42.55,44.35,42,44,1487251,0
2017-10-03,43.95,44.7,43.25,44.2,779907,0
2017-10-04,44.05,44.2,43.35,43.9,464249,0
2017-10-05,44.05,44.1,43,43.9,415812,0
2017-10-06,43.55,44.9,43.4,44.8,504598,0
2017-10-09,44.275,44.85,44.1,44.4,317463,0
2017-10-10,44.95,44.95,43.05,43.45,492800,0
2017-10-11,43.5,43.75,43.05,43.4,410979,0
2017-10-12,43.4,43.75,43.1,43.4,316731,0
2017-10-13,43.65,44,43.4,43.8,446619,0
2017-10-16,44,44.0414,42.6,42.75,464180,0
2017-10-17,42.75,43.05,42.4,42.45,324514,0
2017-10-18,42.6,42.75,41.1,41.35,616529,0
2017-10-19,41.25,41.65,40.35,40.95,466761,0
2017-10-20,41.4,42.7,41.4,42.55,458563,0
2017-10-23,42.4,42.6,41.35,41.8,439020,0
2017-10-24,42,42.45,41.5,41.5,380024,0
2017-10-25,41.45,43.2,40.9,41.1,640077,0
2017-10-26,41.3,41.8,41.15,41.45,340619,0
2017-10-27,41.7,42.6,41.7,42.3,432959,0
2017-10-30,41.85,42.05,40.95,41.55,389757,0
2017-10-31,41.6,42.3,41.5,42.15,469798,0
2017-11-01,42.5,42.7,41.75,42.4,303057,0
2017-11-02,42.05,43.35,41.95,43.1,298807,0
2017-11-03,43.05,44.5,42.85,44.05,350008,0
2017-11-06,44.2,44.5,43.8,44.25,309221,0
2017-11-07,44.5,44.5,43.65,44.3,360532,0
2017-11-08,44.05,44.1,42.1,43.65,973189,0
2017-11-09,44.85,47.95,44.85,47.55,1228605,0
2017-11-10,47.5,47.5,45.2831,46.15,645010,0
