Date,Open,High,Low,Close,Volume,OpenInt
2014-02-06,21,27.17,21,26.85,5043947,0
2014-02-07,26.99,29.37,25.1,28,662434,0
2014-02-10,29.2,29.2,26.54,27.12,104902,0
2014-02-11,27.16,27.16,26.5,26.6,111849,0
2014-02-12,26.5,26.98,25.8,26.93,143199,0
2014-02-13,26.67,26.83,26,26.72,83370,0
2014-02-14,26.49,27.2,26,26.75,235075,0
2014-02-18,29,29,26.544,26.89,57717,0
2014-02-19,27.49,27.49,26,26.35,76773,0
2014-02-20,26.35,27.05,25.87,25.9,148704,0
2014-02-21,25.9,30.45,25.74,29.84,303661,0
2014-02-24,30.96,30.96,28.51,29.58,100652,0
2014-02-25,29.3,30.25,29.3,30.1,156034,0
2014-02-26,30.3,31,29,29.6,130799,0
2014-02-27,29.72,30.235,29.17,29.94,122812,0
2014-02-28,29.76,30.99,26.92,26.93,171644,0
2014-03-03,28.56,28.98,27.54,27.78,240091,0
2014-03-04,28.02,29.11,28.02,28.71,118789,0
2014-03-05,28.74,32.35,28.69,31.61,197612,0
2014-03-06,32.06,33.8,31.93,32.72,688878,0
2014-03-07,33.32,34.55,31.51,34.35,192249,0
2014-03-10,34.5,36.9,32.65,34.85,260717,0
2014-03-11,34,35.9,33.01,35.26,215510,0
2014-03-12,34.76,39.86,34,38.9,271575,0
2014-03-13,38.5,39.24,37,38.52,115274,0
2014-03-14,38.515,39.69,36.503,37.76,123760,0
2014-03-17,38.6,38.7,36.76,37.14,101045,0
2014-03-18,37.17,37.52,36.5,37.48,140379,0
2014-03-19,37.53,38.45,36.7,37.31,117591,0
2014-03-20,36.75,37.93,36.5,36.91,65945,0
2014-03-21,37,37.26,35.281,35.56,408487,0
2014-03-24,35.45,35.45,32.44,33.7,182129,0
2014-03-25,33.7,35.2,29.56,30.87,208674,0
2014-03-26,30.96,31.75,30.52,30.82,262100,0
2014-03-27,30.93,31.16,29.2,29.73,191725,0
2014-03-28,30,31.37,29.52,30.42,175992,0
2014-03-31,31.5,32.24,29.512,31.5,1040244,0
2014-04-01,32.11,32.11,30.7,31.24,267753,0
2014-04-02,32.06,32.54,31.03,32.11,87420,0
2014-04-03,31.95,32.16,29.95,31.37,241437,0
2014-04-04,31.31,31.642,29.64,29.83,186771,0
2014-04-07,29.58,30.5,28.96,29,164061,0
2014-04-08,29.05,29.19,28.09,28.93,174795,0
2014-04-09,28.9,30.03,28.8,29.61,170007,0
2014-04-10,29.47,29.5,28.64,28.8,124050,0
2014-04-11,28.44,28.84,27.8,28.1,202397,0
2014-04-14,27.21,28.45,26.79,27.08,478266,0
2014-04-15,27,27.69,25.06,26.16,268318,0
2014-04-16,26.26,30.18,25.86,26.89,78767,0
2014-04-17,26.83,28.47,26.83,28.28,96600,0
2014-04-21,29.69,29.69,27.1,28.62,75273,0
2014-04-22,34.8,36.9,32.14,35.99,1274131,0
2014-04-23,36.14,36.98,35.5,36.38,212635,0
2014-04-24,36,36.49,33.98,35.83,592242,0
2014-04-25,35.8,35.838,34.24,34.33,202595,0
2014-04-28,34.37,35.73,33.43,34.27,72237,0
2014-04-29,34.53,36.14,34,35.21,112712,0
2014-04-30,34.96,34.96,33.74,34.28,85568,0
2014-05-01,34.08,35.38,33.84,34.16,156688,0
2014-05-02,34.25,34.42,32.61,32.85,94051,0
2014-05-05,32.73,33.035,32.28,32.58,68207,0
2014-05-06,32.35,32.37,31.39,31.53,52742,0
2014-05-07,31.53,31.88,30.923,31.41,58316,0
2014-05-08,31.16,31.68,29.76,29.79,74289,0
2014-05-09,29.61,30.996,28.73,30.28,106611,0
2014-05-12,30.47,31.88,29.34,31.1,128020,0
2014-05-13,32,32.97,30.95,31.01,231782,0
2014-05-14,30.96,33.348,30.44,31.9,203626,0
2014-05-15,31.84,33,31,31.76,112648,0
2014-05-16,32.24,32.49,31.507,31.8,35209,0
2014-05-19,31.8,33.02,31.8,32.22,82402,0
2014-05-20,32.19,32.43,30.77,31.41,65364,0
2014-05-21,30,32.92,30,31.55,79708,0
2014-05-22,31.78,33.1,31.32,31.88,113666,0
2014-05-23,31.85,32.78,31.48,31.97,63994,0
2014-05-27,32.72,32.72,31.43,32.17,121423,0
2014-05-28,32.33,32.43,31.25,31.98,64724,0
2014-05-29,32.3,32.355,31.58,32.2,66899,0
2014-05-30,31.98,32.13,31.35,31.49,70689,0
2014-06-02,31.42,31.63,29.77,30.13,137062,0
2014-06-03,29.86,30.27,29.56,30.11,53612,0
2014-06-04,29.65,30,29.25,29.56,73599,0
2014-06-05,29.55,30.6,29.08,30.09,103159,0
2014-06-06,30.34,30.8,29.86,30.34,39870,0
2014-06-09,29.85,29.85,28.1,28.65,146599,0
2014-06-10,29,30.87,28.69,30.72,138600,0
2014-06-11,30.49,30.8,29.67,30.39,62511,0
2014-06-12,30.18,30.95,29.23,30.03,117949,0
2014-06-13,30.23,30.85,29.51,30.01,84010,0
2014-06-16,30.05,30.58,29.41,29.64,92648,0
2014-06-17,29.15,30.058,28.05,30,133815,0
2014-06-18,29.83,32.1,29.45,31.56,147103,0
2014-06-19,30.9,32.18,30.75,31.77,1795338,0
2014-06-20,31.77,32.92,31.63,32.48,243969,0
2014-06-23,32.41,33.1,32.12,32.93,135404,0
2014-06-24,33.03,33.35,31.53,32.39,246249,0
2014-06-25,32.2,33.15,32.078,33.14,133943,0
2014-06-26,33.01,33.55,32.66,33.34,89251,0
2014-06-27,33.1,33.74,32.77,33.56,286195,0
2014-06-30,33.56,34.2,33.38,34,92401,0
2014-07-01,34,34.01,33.23,33.45,80259,0
2014-07-02,33.03,33.28,32.57,33.01,105200,0
2014-07-03,33.18,33.3,32.56,32.75,55023,0
2014-07-07,32.59,32.785,32.02,32.25,87291,0
2014-07-08,32.28,32.39,30.71,31.01,308307,0
2014-07-09,31.05,32.12,30.69,31.34,479062,0
2014-07-10,30.6,32,30.6,31.49,40847,0
2014-07-11,31.35,32.75,31.2,32.14,80700,0
2014-07-14,32.4,34,32.132,32.81,85757,0
2014-07-15,32.9,33.02,30.7,30.79,143502,0
2014-07-16,31,32.3,30.7,31.31,92574,0
2014-07-17,31.17,31.17,29.5,29.85,206190,0
2014-07-18,29.9,30.68,29.804,30.4,104355,0
2014-07-21,30.09,30.89,29.9,30.68,51195,0
2014-07-22,31.14,31.69,30.755,30.98,130914,0
2014-07-23,31.14,31.77,30.915,31.39,83330,0
2014-07-24,31.36,32,31.05,31.53,104103,0
2014-07-25,31.25,32.17,31.25,32.09,71769,0
2014-07-28,32.01,32.49,31.03,31.32,60458,0
2014-07-29,31.32,32.67,31.04,31.85,124362,0
2014-07-30,32.37,32.89,31.98,32.16,129877,0
2014-07-31,31.74,32.4,30.29,30.68,253282,0
2014-08-01,30.61,31.07,30.1,30.99,103404,0
2014-08-04,31.19,31.315,29.7,30.19,72465,0
2014-08-05,29.57,29.908,28.77,29.12,210335,0
2014-08-06,29.02,29.02,24.5,25.95,878841,0
2014-08-07,25.41,26.39,21.56,22.5,1793384,0
2014-08-08,23.5,25.57,23.5,25.36,471656,0
2014-08-11,25.4,26.29,25,25.54,141535,0
2014-08-12,25.43,25.525,23.79,24.46,132303,0
2014-08-13,24.71,24.71,23.31,24.02,210435,0
2014-08-14,23.93,25.21,23.68,25.05,144132,0
2014-08-15,25.32,25.88,24.4,25.13,111030,0
2014-08-18,25.34,25.34,24.23,24.58,226391,0
2014-08-19,24.6,24.71,24.25,24.45,92969,0
2014-08-20,24.02,24.91,23.96,24.6,59707,0
2014-08-21,24.54,24.71,23.6,23.73,101644,0
2014-08-22,23.7,24.27,22.36,22.56,530392,0
2014-08-25,22.53,23.16,22.28,22.77,140761,0
2014-08-26,23.03,23.56,22.58,23.45,85041,0
2014-08-27,23.4,23.66,22.99,23.3,74854,0
2014-08-28,23.1,23.57,22.98,23.35,43382,0
2014-08-29,23.39,23.83,23.1,23.35,48465,0
2014-09-02,23.32,23.63,22.82,22.97,153252,0
2014-09-03,23.19,23.61,22.65,23.35,103865,0
2014-09-04,23.47,24.3,22.45,22.81,153814,0
2014-09-05,22.72,23.12,22.19,23.02,41566,0
2014-09-08,22.9,23.66,22.77,23.06,146831,0
2014-09-09,23.09,23.09,22.07,22.22,108651,0
2014-09-10,22.15,22.5,21.51,22.13,82121,0
2014-09-11,21.95,22.24,21.38,21.83,165439,0
2014-09-12,21.33,21.85,20.76,21.22,183777,0
2014-09-15,20.79,21.1,20.44,20.48,81384,0
2014-09-16,20.45,21.124,20.3,20.89,95433,0
2014-09-17,20.96,21.62,20.11,21.58,346148,0
2014-09-18,21.64,22.045,21.33,21.63,75661,0
2014-09-19,21.72,21.94,20.01,20.15,719049,0
2014-09-22,20.05,20.33,19.44,20.13,173053,0
2014-09-23,19.94,20.33,19.39,19.79,99308,0
2014-09-24,19.8,19.98,19.14,19.67,240001,0
2014-09-25,19.65,20.41,18.823,20.08,117490,0
2014-09-26,20.45,20.98,20.31,20.92,112387,0
2014-09-29,20.64,21.25,20,20.99,189509,0
2014-09-30,20.926,20.926,19.1,19.33,197330,0
2014-10-01,19.38,19.64,17.95,18.37,162699,0
2014-10-02,18.36,18.36,16.15,16.3,425484,0
2014-10-03,16.75,17.13,16.21,16.3,134607,0
2014-10-06,16.35,16.51,15.12,15.22,273020,0
2014-10-07,15.06,15.24,14.76,14.89,223715,0
2014-10-08,14.88,15.57,14.62,15.52,264517,0
2014-10-09,15.38,16.25,14.93,15.09,195038,0
2014-10-10,15.5,15.68,14.7,15.45,103332,0
2014-10-13,15.51,16.51,15.038,16.47,199590,0
2014-10-14,15.99,16.49,15.68,16.29,167131,0
2014-10-15,15.99,17.46,15.99,17.38,166081,0
2014-10-16,17.05,18.62,16.49,18.43,192708,0
2014-10-17,18.73,19.13,17.3,17.41,99072,0
2014-10-20,17.38,18.398,17.38,17.85,112424,0
2014-10-21,17.7,18.44,17.47,18.15,108667,0
2014-10-22,18.2,18.5,17.022,18.09,84114,0
2014-10-23,18.35,19.43,18.34,19.11,96953,0
2014-10-24,19.03,19.941,18.22,19.47,371787,0
2014-10-27,19.36,19.44,18.84,19.09,376878,0
2014-10-28,19.17,20,19.012,19.52,92886,0
2014-10-29,17.94,19.56,17.94,19.31,203042,0
2014-10-30,19.28,19.81,18.74,19.62,191189,0
2014-10-31,19.98,20.27,19.1,20.16,157454,0
2014-11-03,20.19,20.4,19.21,19.5,108077,0
2014-11-04,19.314,19.73,18.45,19.43,89195,0
2014-11-05,19.79,20.3,19.3,19.36,132501,0
2014-11-06,19.36,20.27,19.3,20.04,120372,0
2014-11-07,19.93,20.51,19.21,19.79,186598,0
2014-11-10,19.65,20.67,19.52,20.3,178544,0
2014-11-11,20.41,20.96,20,20.86,114860,0
2014-11-12,20.33,21.14,19.9,21,194112,0
2014-11-13,14.27,17.24,14.02,16.07,2295448,0
2014-11-14,16.03,16.11,15.07,15.51,277597,0
2014-11-17,15.42,15.98,15.01,15.84,150116,0
2014-11-18,15.59,16.35,15.59,16.14,127881,0
2014-11-19,16.11,16.27,15.69,16.07,110321,0
2014-11-20,15.94,16.32,15.9,16.1,148183,0
2014-11-21,16.41,16.59,16.05,16.46,99571,0
2014-11-24,16.44,17.11,16.235,16.89,170448,0
2014-11-25,16.86,16.87,16.36,16.58,214547,0
2014-11-26,16.5,16.72,16.127,16.63,66119,0
2014-11-28,16.65,16.92,16.13,16.44,58142,0
2014-12-01,16.4,16.56,15.61,15.96,186601,0
2014-12-02,16.3,17.07,15.75,16.89,1095622,0
2014-12-03,16.86,17.21,16.81,17.07,103665,0
2014-12-04,16.96,17.61,16.77,17.42,104700,0
2014-12-05,17.55,17.61,17.05,17.35,102759,0
2014-12-08,17.2,17.47,16.74,16.81,75507,0
2014-12-09,16,18.23,16,18.16,191317,0
2014-12-10,18.245,18.68,17.86,18,267012,0
2014-12-11,18.17,18.44,17.6,17.68,175273,0
2014-12-12,17.43,17.88,17.3,17.45,108339,0
2014-12-15,17.45,18.24,16.09,16.34,211217,0
2014-12-16,16.28,17,16.219,16.46,109037,0
2014-12-17,16.45,17.11,16.4,16.95,741022,0
2014-12-18,17.1,17.43,16.86,17.25,681549,0
2014-12-19,17.18,17.85,17.08,17.65,798223,0
2014-12-22,17.61,17.905,17.22,17.65,185547,0
2014-12-23,17.64,17.71,16.2,16.23,108411,0
2014-12-24,16.22,16.96,16.22,16.65,43852,0
2014-12-26,16.81,17.37,16.28,16.79,63811,0
2014-12-29,16.91,17.24,16.74,17,146119,0
2014-12-30,16.85,17.02,16.53,16.57,79578,0
2014-12-31,16.57,17.19,16.57,16.94,231916,0
2015-01-02,17.05,17.07,16.36,16.66,72738,0
2015-01-05,16.65,16.89,15.23,15.98,296911,0
2015-01-06,16.12,16.33,15.5,16.03,133906,0
2015-01-07,16.21,16.7,15.88,16.46,126201,0
2015-01-08,16.64,17,16.48,16.98,177047,0
2015-01-09,17.79,18.5,16.77,17.15,371478,0
2015-01-12,17.15,17.2,16.76,17.05,148040,0
2015-01-13,17.2,17.37,16.92,17.06,295067,0
2015-01-14,16.87,17.1,16.4,17.06,84405,0
2015-01-15,17.08,17.11,16.78,17.01,148341,0
2015-01-16,17.01,17.21,16.84,17.15,104720,0
2015-01-20,17.25,17.35,16.8,17.17,117432,0
2015-01-21,16.92,17.51,16.77,17.5,167967,0
2015-01-22,17.53,17.53,16.66,16.81,137604,0
2015-01-23,16.83,17.09,16.75,16.78,86696,0
2015-01-26,16.75,17.44,16.7,17.21,76318,0
2015-01-27,17.16,17.35,16.75,16.87,113988,0
2015-01-28,16.63,16.73,15.6,16.23,379864,0
2015-01-29,16.34,16.41,16.1,16.35,47947,0
2015-01-30,16.31,16.78,15.93,16.1,129427,0
2015-02-02,16.12,16.17,15.37,15.78,171090,0
2015-02-03,15.78,16.15,15.3,15.92,94397,0
2015-02-04,15.72,16.05,15.37,15.63,121887,0
2015-02-05,15.7,16.49,15.65,16.4,75565,0
2015-02-06,16.33,16.89,16.33,16.67,52221,0
2015-02-09,16.65,17.17,16.54,16.75,109256,0
2015-02-10,16.86,17.12,16.67,17,49257,0
2015-02-11,16.75,17.07,16.57,16.76,33439,0
2015-02-12,16.66,17.24,16.51,16.57,67412,0
2015-02-13,16.67,16.93,16.34,16.84,32412,0
2015-02-17,16.8,17.18,16.56,16.61,55936,0
2015-02-18,16.49,17.02,16.25,16.31,50873,0
2015-02-19,16.48,16.86,16.13,16.14,110156,0
2015-02-20,15.78,16.21,15.6,15.76,97314,0
2015-02-23,15.75,16.14,15.71,15.98,38041,0
2015-02-24,15.98,16.05,15.6,15.94,168003,0
2015-02-25,15.88,16.607,15.87,16.41,105355,0
2015-02-26,16.38,16.81,16.08,16.46,50226,0
2015-02-27,16.5,16.525,15.945,16.05,55550,0
2015-03-02,16.13,16.18,15.53,15.72,47100,0
2015-03-03,15.5,15.5,14.1,15.02,418900,0
2015-03-04,14.91,15.56,14.28,15.44,103300,0
2015-03-05,15.6,16.72,15.57,16.35,218400,0
2015-03-06,16.22,17.84,16.22,17.32,156100,0
2015-03-09,17.41,18.01,17.24,17.97,107500,0
2015-03-10,17.97,18.2,17.56,18.1,170700,0
2015-03-11,18.08,18.55,17.66,18.17,106200,0
2015-03-12,18.1,18.32,17.83,18.16,287200,0
2015-03-13,18.15,18.93,17.97,18.27,154400,0
2015-03-16,18.41,18.95,18.37,18.54,227900,0
2015-03-17,18.5,19.06,18.3,19.04,89000,0
2015-03-18,19.04,19.91,19,19.55,245900,0
2015-03-19,19.68,20.43,19.54,20.36,196600,0
2015-03-20,20.74,20.74,19.47,19.55,163200,0
2015-03-23,19.5,21.04,19.25,20.75,223800,0
2015-03-24,20.96,21.3,20.52,21.19,189700,0
2015-03-25,21.3,21.3,19.9,20.09,242700,0
2015-03-26,20.13,20.13,19.09,19.25,312700,0
2015-03-27,19.02,19.76,18.96,19.05,169700,0
2015-03-30,19.13,19.82,18.86,19.64,106000,0
2015-03-31,19.75,21.35,19.75,20.73,225900,0
2015-04-01,20.76,20.76,20.01,20.15,274100,0
2015-04-02,19.7,20.59,19.7,20.23,140900,0
2015-04-06,20.32,20.6,20.06,20.32,132200,0
2015-04-07,20.42,20.95,20.42,20.77,90453,0
2015-04-08,20.82,21.41,20.77,21.21,111700,0
2015-04-09,21.41,21.906,20.5,20.63,116217,0
2015-04-10,20.75,21.27,20.75,20.97,56200,0
2015-04-13,21.06,21.68,20.77,21.26,99500,0
2015-04-14,21.05,21.99,21.05,21.69,105700,0
2015-04-15,21.96,22.69,21.474,22.41,114528,0
2015-04-16,22.31,22.83,22.036,22.54,123161,0
2015-04-17,22.48,22.53,22,22.33,107100,0
2015-04-20,22.6,23.37,22.146,23.3,136760,0
2015-04-21,23.45,23.72,22.4,22.89,77185,0
2015-04-22,23.02,23.02,22.2,22.31,71473,0
2015-04-23,22.17,22.22,21.63,22.04,80500,0
2015-04-24,21.97,22.19,21.76,21.92,39200,0
2015-04-27,22.21,22.35,20.31,20.75,112700,0
2015-04-28,20.83,20.94,19.88,20.37,117200,0
2015-04-29,20.27,20.46,19.7,19.94,76000,0
2015-04-30,19.78,19.97,19.25,19.67,132000,0
2015-05-01,19.84,20.6,19.68,20.22,109100,0
2015-05-04,20.89,20.89,20,20.16,124400,0
2015-05-05,20.2,20.38,19.98,20.23,77200,0
2015-05-06,20.37,20.88,20.125,20.7,81814,0
2015-05-07,20.78,21,20.12,20.42,120117,0
2015-05-08,20.59,20.71,20.08,20.36,80300,0
2015-05-11,20.23,21.52,20.17,20.57,197300,0
2015-05-12,20.37,20.44,19.83,20.24,65488,0
2015-05-13,20.5,21.75,19.85,20.29,353600,0
2015-05-14,20.5,24.84,20.5,24.29,831400,0
2015-05-15,24.39,27.8,23.69,26.39,754644,0
2015-05-18,26.21,26.99,25.63,26.65,712826,0
2015-05-19,26.65,27,25.74,25.94,308100,0
2015-05-20,26.09,26.21,25.51,25.94,227600,0
2015-05-21,26,26.2,25.73,25.78,126400,0
2015-05-22,26,26.08,25.4,25.85,189800,0
2015-05-26,25.83,26.184,25.44,25.47,176370,0
2015-05-27,25.64,25.89,25.43,25.57,221400,0
2015-05-28,25.28,25.78,25.24,25.46,177702,0
2015-05-29,25.37,25.76,25.09,25.6,199800,0
2015-06-01,25.81,26.07,25.39,25.85,122800,0
2015-06-02,25.85,25.99,25.37,25.94,144860,0
2015-06-03,26.12,31.38,26.1,30.72,1073100,0
2015-06-04,31.22,31.47,29.52,30.14,257100,0
2015-06-05,30.21,31.02,29.5,30.35,453900,0
2015-06-08,30.09,32.25,30.09,32.08,478400,0
2015-06-09,32.38,33.25,31.43,32.02,249070,0
2015-06-10,32.13,32.93,31.71,32.45,222565,0
2015-06-11,32.48,32.48,32.01,32.25,110257,0
2015-06-12,32.25,33.66,31.66,33.44,180100,0
2015-06-15,33.36,33.92,32.5,33.25,206900,0
2015-06-16,33.29,33.5,33,33.2,136400,0
2015-06-17,33.25,35.72,33.23,34.08,464900,0
2015-06-18,34.59,35.04,34.12,34.59,194900,0
2015-06-19,34.46,35.02,33.94,34.81,297300,0
2015-06-22,34.9,35,32.97,34.08,310400,0
2015-06-23,34.16,34.42,33.16,34.18,145640,0
2015-06-24,34.16,34.66,33.1,33.4,171900,0
2015-06-25,33.33,33.74,32.71,33.03,261500,0
2015-06-26,33.13,33.88,32.35,32.78,1148100,0
2015-06-29,32.55,32.84,31.21,31.52,177500,0
2015-06-30,31.96,32.35,31.48,31.98,112875,0
2015-07-01,32.39,33.01,31.57,31.77,98500,0
2015-07-02,31.63,31.78,31.21,31.48,105100,0
2015-07-06,31.34,31.98,30.75,31.6,98800,0
2015-07-07,31.51,31.52,30.25,31.21,201100,0
2015-07-08,30.64,31.35,30.16,30.23,130300,0
2015-07-09,30.6,30.99,29.77,29.81,117300,0
2015-07-10,30.19,31,29.94,30.96,139000,0
2015-07-13,31,31.59,30.57,30.79,122200,0
2015-07-14,30.64,31.57,30.64,31.39,240991,0
2015-07-15,31.54,31.78,30.8,31.07,101352,0
2015-07-16,31.14,31.63,30.88,31.17,93200,0
2015-07-17,31.04,32.09,30.89,32.03,154800,0
2015-07-20,32.46,32.46,30.58,30.88,156000,0
2015-07-21,31,31.35,30.46,31.17,98400,0
2015-07-22,30.86,31.57,30.62,31.37,121100,0
2015-07-23,31.27,32.26,31.27,32,120800,0
2015-07-24,31.82,32.15,31.2,31.44,140700,0
2015-07-27,31.1,31.75,30.74,31.69,92600,0
2015-07-28,31.84,32.87,31.7,32.7,82300,0
2015-07-29,32.65,32.79,31.33,31.76,120500,0
2015-07-30,31.56,32.05,31.14,31.86,88500,0
2015-07-31,31.86,32.38,30.93,31.03,221800,0
2015-08-03,30.91,32.79,30.36,31.82,149818,0
2015-08-04,31.86,32.08,31.41,31.77,83200,0
2015-08-05,31.94,32.66,31.68,32.65,135200,0
2015-08-06,32.54,33.71,30.11,31.21,230564,0
2015-08-07,26.61,29.93,24.82,29.82,328800,0
2015-08-10,30.11,30.86,29.78,30.15,141900,0
2015-08-11,29.69,30.16,28.37,28.97,93327,0
2015-08-12,28.54,28.85,27.39,28.76,97600,0
2015-08-13,28.79,30.16,28.52,29.73,144300,0
2015-08-14,29.56,30.33,28.81,30.25,195200,0
2015-08-17,30.34,31.8,29.89,31.58,204400,0
2015-08-18,31.4,31.93,30.6,31.14,183800,0
2015-08-19,30.8,31.66,30.26,30.7,139300,0
2015-08-20,30.38,31.1,29.68,30.17,162400,0
2015-08-21,29.31,31.22,26.64,30.59,213900,0
2015-08-24,29.33,30.87,27.01,29.62,213596,0
2015-08-25,30.13,30.67,29.49,29.98,273400,0
2015-08-26,30.48,30.94,29.18,30.48,122900,0
2015-08-27,30.81,31.38,30.11,30.51,100500,0
2015-08-28,30.36,30.75,29.99,30.5,101700,0
2015-08-31,30.47,30.82,29.8,30.26,70400,0
2015-09-01,29.66,30.47,29.31,29.71,110000,0
2015-09-02,30.15,30.64,29.54,30.48,126900,0
2015-09-03,30.52,31.05,29.34,29.52,85700,0
2015-09-04,29.35,29.87,29.01,29.31,73200,0
2015-09-08,29.83,30.76,29.62,30.48,114700,0
2015-09-09,30.95,30.95,29.87,30.03,96100,0
2015-09-10,30.13,30.7,30.13,30.5,114103,0
2015-09-11,30.43,30.64,29.82,30.5,159100,0
2015-09-14,30.61,30.68,29.21,29.87,131000,0
2015-09-15,30.01,30.01,28.76,29.07,105400,0
2015-09-16,29.21,30.02,28.67,29.45,105100,0
2015-09-17,29.55,30.65,29.31,30.32,123200,0
2015-09-18,30,30.69,29.84,30.22,306500,0
2015-09-21,30.71,30.71,28.8,29.09,128600,0
2015-09-22,28.73,28.85,27.59,28.21,98500,0
2015-09-23,28.4,28.4,27.56,27.77,116700,0
2015-09-24,27.62,28.5,27.215,28.32,167973,0
2015-09-25,28.64,28.86,26.34,27.01,292400,0
2015-09-28,26.74,26.74,25.59,26.27,546048,0
2015-09-29,26.84,29.49,26.64,27.78,251200,0
2015-09-30,27.97,29.82,27.97,29.76,247900,0
2015-10-01,29.88,30.55,28.64,30.47,160200,0
2015-10-02,30.07,32.21,29.99,32.17,162400,0
2015-10-05,32.73,33.2,30.86,32,304246,0
2015-10-06,32,32.42,30.02,31.27,301100,0
2015-10-07,31.43,31.87,30.28,31.34,285700,0
2015-10-08,31.5,31.5,29.37,30.06,176300,0
2015-10-09,30.21,31.42,29.99,30.89,60200,0
2015-10-12,31.2,31.2,30.52,30.72,111194,0
2015-10-13,30.54,31.07,28.72,28.96,99900,0
2015-10-14,29.12,29.88,27.06,27.41,203600,0
2015-10-15,27.39,28.14,26.25,28.06,261400,0
2015-10-16,28.18,29.39,27.13,27.54,220900,0
2015-10-19,27.38,28.75,26.69,28.26,163400,0
2015-10-20,28.13,28.13,26.084,27.04,112411,0
2015-10-21,27.33,27.41,25.57,26.94,108700,0
2015-10-22,27.08,27.08,25.65,26.31,80100,0
2015-10-23,26.55,27.55,26.25,26.39,174300,0
2015-10-26,26.45,27.44,25.65,26.94,61000,0
2015-10-27,26.88,27.24,26.44,26.91,182700,0
2015-10-28,27.06,27.75,25.93,26.73,176100,0
2015-10-29,35.66,38.49,31.11,37.59,4426600,0
2015-10-30,37.55,40.06,35.74,39.17,860600,0
2015-11-02,36.92,39.75,36.21,39.57,715168,0
2015-11-03,39.38,39.48,36.78,37.37,505400,0
2015-11-04,37.43,38.7,36.5,36.81,2722793,0
2015-11-05,36.98,37.47,35,35.37,612400,0
2015-11-06,35.2,37.24,35.2,36.94,399300,0
2015-11-09,36.94,37.828,36.02,36.15,396270,0
2015-11-10,36,39.5,35.06,39.38,526200,0
2015-11-11,39.38,42.41,39.38,40.78,601400,0
2015-11-12,40.4,41.42,38.65,39.27,453800,0
2015-11-13,39.31,41.03,38,39.05,506700,0
2015-11-16,38.79,39.69,37.75,39.57,359000,0
2015-11-17,39.11,41.12,38.28,38.43,285300,0
2015-11-18,38.38,39.36,37.84,39.09,314600,0
2015-11-19,39.38,39.38,36.38,36.46,477800,0
2015-11-20,36.47,36.49,32.65,35.31,2215800,0
2015-11-23,35.44,38.48,35.44,37.69,730600,0
2015-11-24,37.06,37.52,36.26,36.92,384000,0
2015-11-25,36.88,38.9,36.88,38.86,297500,0
2015-11-27,38.74,39.95,38.52,39.13,78400,0
2015-11-30,39.18,39.91,38.25,38.81,360700,0
2015-12-01,38.79,40.22,37.78,39.49,366130,0
2015-12-02,39.37,40.4,38.69,38.9,214560,0
2015-12-03,39.01,39.34,37.06,37.78,241759,0
2015-12-04,37.84,39.5,37.15,39.39,372600,0
2015-12-07,39.23,39.26,37,37.48,226500,0
2015-12-08,37.29,38.19,36.66,37.36,210485,0
2015-12-09,37.31,37.33,36.37,36.5,142300,0
2015-12-10,36.54,37.41,35.94,36.48,161000,0
2015-12-11,35.93,36.44,35.02,35.12,239900,0
2015-12-14,35.05,37.17,35.04,36.32,527467,0
2015-12-15,36.55,37.46,36.02,36.16,326100,0
2015-12-16,36.71,37.4,36.08,36.91,271200,0
2015-12-17,37.12,37.98,35.2,35.89,347900,0
2015-12-18,35.82,37.45,35.7,35.97,1225600,0
2015-12-21,36.01,36.82,34.82,36.57,290900,0
2015-12-22,36.74,36.97,35.04,35.64,174257,0
2015-12-23,35.77,36.65,35.59,36.36,125300,0
2015-12-24,34,36.77,32.65,36.16,832925,0
2015-12-28,35.54,36.523,34.455,35.09,171822,0
2015-12-29,35.44,36.455,35.15,35.37,249566,0
2015-12-30,35.27,36.11,35.1,35.51,78082,0
2015-12-31,35.5,35.9,34.06,34.16,347271,0
2016-01-04,33.76,34.55,33.1,33.36,354061,0
2016-01-05,33.52,34.12,33.1,33.59,276085,0
2016-01-06,33.17,33.25,30.62,31.76,442203,0
2016-01-07,30.56,31.1,26.78,28.38,1148711,0
2016-01-08,29.05,29.18,28.2,28.23,528175,0
2016-01-11,28.48,28.48,25.1302,25.45,401874,0
2016-01-12,25.74,26.3,24.67,26.29,303697,0
2016-01-13,26.38,26.65,23.6,24.98,299010,0
2016-01-14,25.17,25.73,22.93,25.21,380445,0
2016-01-15,24.39,24.59,23.265,24.14,434283,0
2016-01-19,24.49,24.49,22.55,23.56,810900,0
2016-01-20,23.22,25.16,22.71,24.6,565321,0
2016-01-21,24.53,25.49,22.12,22.28,359963,0
2016-01-22,22.66,23.03,22,22.76,362033,0
2016-01-25,22.6,23.6,22.55,22.74,235687,0
2016-01-26,22.78,23.17,21.37,22.225,346973,0
2016-01-27,22.23,22.82,21.38,21.8,423288,0
2016-01-28,22.15,22.15,20.1,20.3,247551,0
2016-01-29,20.33,21.3499,20.01,20.73,310451,0
2016-02-01,20.66,21.1,19.81,21,272321,0
2016-02-02,20.72,20.84,19.55,20.32,465314,0
2016-02-03,20.45,20.45,18.79,19.85,269599,0
2016-02-04,19.78,20.64,19.11,19.36,276381,0
2016-02-05,19.22,19.79,18.05,18.5,479594,0
2016-02-08,18.35,18.54,17.49,17.63,401760,0
2016-02-09,17.3,17.61,16.55,17.12,239844,0
2016-02-10,17.22,17.89,16.74,16.83,237979,0
2016-02-11,16.56,17.44,16.011,16.77,271984,0
2016-02-12,17.02,17.2699,16.27,17.09,252753,0
2016-02-16,17.21,17.82,16.95,17.23,205963,0
2016-02-17,17.41,19.87,17.41,19.59,316395,0
2016-02-18,19.62,19.699,17.98,18.09,208796,0
2016-02-19,17.9,18.79,17.43,18.48,196902,0
2016-02-22,18.96,19.43,18.19,18.59,198162,0
2016-02-23,18.49,18.74,18.19,18.36,296837,0
2016-02-24,18.14,18.735,17.8,18.58,359809,0
2016-02-25,18.63,18.95,18.22,18.56,242726,0
2016-02-26,18.67,19.14,18.67,19.09,164056,0
2016-02-29,19,19.17,17.62,17.685,412320,0
2016-03-01,17.75,17.92,16.525,17.52,276023,0
2016-03-02,17.49,17.99,17.35,17.81,208181,0
2016-03-03,18.8,20.38,18.5,20.06,643779,0
2016-03-04,20.2,20.2,19.01,20.15,408603,0
2016-03-07,20.17,20.99,19.84,20.3,388447,0
2016-03-08,20.12,20.12,18.34,18.72,445114,0
2016-03-09,18.87,19.11,17.41,18.08,257200,0
2016-03-10,18.24,18.26,16.78,17.34,199201,0
2016-03-11,17.45,18.32,17.25,18.15,276526,0
2016-03-14,18.14,18.59,17.92,18.37,367871,0
2016-03-15,18.19,18.58,16.76,16.99,323939,0
2016-03-16,16.89,17.26,15.87,16.43,354478,0
2016-03-17,16.55,16.83,15.98,16.48,459034,0
2016-03-18,16.59,17.1699,15.63,16.62,918411,0
2016-03-21,16.62,17.1,16.29,16.39,267428,0
2016-03-22,16.26,17.15,16.2,17.1,272596,0
2016-03-23,17.23,18.466,16.68,17.18,469286,0
2016-03-24,16.98,17.72,16.5501,17.36,406974,0
2016-03-28,17.34,17.42,16.24,16.74,289014,0
2016-03-29,16.58,17.65,15.921,17.63,255083,0
2016-03-30,17.77,18.28,17.28,17.56,166354,0
2016-03-31,17.52,18.44,17.43,17.46,277225,0
2016-04-01,17.43,18.94,17.17,18.86,264852,0
2016-04-04,18.91,19.4,18.51,18.56,231117,0
2016-04-05,18.42,19.09,18.35,18.93,169211,0
2016-04-06,19.04,20.25,19,20.21,246280,0
2016-04-07,20.01,20.7,18.7,18.95,247090,0
2016-04-08,19.26,20.5,18.6401,19.07,156934,0
2016-04-11,19.11,19.53,18.9,19.06,212028,0
2016-04-12,18.9,19.12,18.4294,18.65,119113,0
2016-04-13,18.88,19.89,18.7,19.7,281060,0
2016-04-14,19.81,19.81,18.91,18.97,130411,0
2016-04-15,18.93,19.2,18.625,19,122033,0
2016-04-18,19,19.76,18.79,19.69,188591,0
2016-04-19,19.7,19.93,18.85,19.19,113360,0
2016-04-20,19.32,19.45,18.94,19.1,105204,0
2016-04-21,18.99,19.675,18.93,19.63,184268,0
2016-04-22,19.62,20.52,19.61,20.4,149383,0
2016-04-25,20.38,20.38,19.717,20.17,138432,0
2016-04-26,20.13,20.13,19.39,19.69,118757,0
2016-04-27,19.6,19.86,19.06,19.2,86559,0
2016-04-28,19.18,19.48,18.71,18.79,108090,0
2016-04-29,18.77,18.83,17.9,18.38,108833,0
2016-05-02,18.57,18.75,17.79,18.73,120261,0
2016-05-03,18.43,18.67,17.86,18.1,147266,0
2016-05-04,17.87,18,16.82,16.86,117935,0
2016-05-05,17.06,17.1,16.28,16.63,144557,0
2016-05-06,16.45,16.76,15.9,16.26,167040,0
2016-05-09,16.18,17.13,16.18,16.94,149121,0
2016-05-10,16.11,17.605,15.4087,17.43,263299,0
2016-05-11,17.37,17.4,16.57,17.12,148265,0
2016-05-12,17.27,17.27,16.2,16.51,216477,0
2016-05-13,16.47,17.15,16.45,16.81,135653,0
2016-05-16,16.91,17.58,16.78,17.54,134219,0
2016-05-17,17.6,17.98,17.03,17.27,93375,0
2016-05-18,17.19,18,17.03,17.45,131552,0
2016-05-19,17.16,17.46,16.73,17.09,101810,0
2016-05-20,17.17,18.44,16.78,18.34,131271,0
2016-05-23,18.29,18.545,17.65,17.78,181517,0
2016-05-24,17.92,19.68,17.82,19.53,355585,0
2016-05-25,19.59,19.85,19.4,19.68,229468,0
2016-05-26,19.64,19.65,19.36,19.58,132252,0
2016-05-27,19.56,20,19.35,19.83,171931,0
2016-05-31,19.99,20.77,19.68,20.5,243075,0
2016-06-01,20.49,20.78,19.03,19.19,259344,0
2016-06-02,19.22,20.57,19,20.1,178272,0
2016-06-03,19.99,20.1699,18.85,19.11,151999,0
2016-06-06,19.26,20.33,18.59,20.22,195487,0
2016-06-07,19.86,20.95,19.62,20.67,247633,0
2016-06-08,20.69,20.7,19.5,19.9,221043,0
2016-06-09,19.84,20.445,19,19.19,190932,0
2016-06-10,19,19.29,18.28,18.44,108979,0
2016-06-13,18.25,18.74,17.89,18.35,216232,0
2016-06-14,13.7,15,12.93,13.21,4014724,0
2016-06-15,13.13,14.6,13.09,14.15,712794,0
2016-06-16,14.02,14.22,13.725,13.97,338316,0
2016-06-17,13.75,14,13.345,13.38,470845,0
2016-06-20,13.56,13.65,13.02,13.64,365213,0
2016-06-21,13.57,13.74,13.02,13.66,388212,0
2016-06-22,13.71,14.09,13.23,13.65,162315,0
2016-06-23,13.86,14.05,13.69,13.99,135322,0
2016-06-24,13.34,13.82,12.9,13.04,330341,0
2016-06-27,13,13.67,12.62,12.74,381104,0
2016-06-28,12.71,13.3589,12.71,13.27,227299,0
2016-06-29,13.48,14.33,13.34,13.89,398674,0
2016-06-30,13.99,14.02,13.445,13.6,228818,0
2016-07-01,13.54,13.7525,13.38,13.62,185489,0
2016-07-05,13.64,13.71,12.88,12.91,210420,0
2016-07-06,12.78,13.06,12.6072,12.92,187350,0
2016-07-07,13,13.3052,12.54,12.85,179612,0
2016-07-08,12.89,13.42,12.72,13.29,173457,0
2016-07-11,13.34,13.58,13.16,13.25,117905,0
2016-07-12,13.35,13.7,13.35,13.52,172758,0
2016-07-13,13.65,13.84,13.5801,13.66,220319,0
2016-07-14,13.77,13.88,13.1,13.84,212695,0
2016-07-15,13.88,14,13.66,13.88,228644,0
2016-07-18,13.95,14.13,13.67,14.09,194600,0
2016-07-19,14.07,14.2163,13.1,13.13,201742,0
2016-07-20,13.17,13.95,13.12,13.83,257534,0
2016-07-21,13.88,14.3,13.46,13.57,190732,0
2016-07-22,13.53,13.99,13.4,13.56,137546,0
2016-07-25,13.6,14.02,13.15,13.79,185320,0
2016-07-26,13.78,14.4,13.62,14.29,145187,0
2016-07-27,14.32,14.58,13.8,14.19,139467,0
2016-07-28,14.02,14.16,13.57,13.66,78451,0
2016-07-29,13.65,13.8,13.21,13.49,164625,0
2016-08-01,13.41,13.61,13.08,13.26,178598,0
2016-08-02,13.19,13.44,12.77,12.82,200743,0
2016-08-03,12.71,14.205,12.61,14.03,310304,0
2016-08-04,14.01,14.146,13.66,13.7,132923,0
2016-08-05,13.91,13.92,13,13.82,216776,0
2016-08-08,13.9,14.0567,13.57,13.77,78249,0
2016-08-09,13.83,14.33,13.29,14.04,145281,0
2016-08-10,13.99,14.05,13.75,13.79,88257,0
2016-08-11,13.83,14.95,13.8,14.89,205284,0
2016-08-12,14.77,15.18,14.66,14.75,129504,0
2016-08-15,14.78,15.14,14.62,15,82248,0
2016-08-16,14.97,15.66,14.761,15.34,193914,0
2016-08-17,15.3,15.3,14.7,14.87,90740,0
2016-08-18,14.81,15.47,14.71,15.35,103131,0
2016-08-19,15.3,15.445,14.73,15.1,106502,0
2016-08-22,15.13,15.25,14.83,15.14,158061,0
2016-08-23,15.22,15.57,15.16,15.51,75597,0
2016-08-24,15.56,16.395,15.09,15.16,303353,0
2016-08-25,15.14,15.14,14.005,14.24,190339,0
2016-08-26,14.06,14.54,13.67,14.05,148215,0
2016-08-29,14.12,14.219,13.64,13.67,116442,0
2016-08-30,13.66,14.35,13.66,14.13,133844,0
2016-08-31,14.1,14.12,13.71,14.04,96781,0
2016-09-01,14.03,14.23,13.79,14.04,55125,0
2016-09-02,14.08,14.38,13.74,13.85,57460,0
2016-09-06,13.93,14.43,13.87,14.23,54976,0
2016-09-07,14.19,14.38,14.01,14.29,62229,0
2016-09-08,14.19,14.43,13.94,14.35,125729,0
2016-09-09,14.14,14.26,13.28,13.3,112102,0
2016-09-12,13.2,14.74,13.2,14.68,236442,0
2016-09-13,14.39,14.91,14.04,14.68,200358,0
2016-09-14,14.82,15.335,14.6,14.65,196851,0
2016-09-15,14.74,14.75,13.89,14.08,197046,0
2016-09-16,14.14,17,14.14,16.74,1122552,0
2016-09-19,17,17.04,16.41,16.74,275204,0
2016-09-20,17.01,17.189,16.495,16.71,221038,0
2016-09-21,16.76,17.08,16.49,17.04,126924,0
2016-09-22,17.21,17.91,16.85,17.85,241893,0
2016-09-23,17.74,17.94,17,17.54,166763,0
2016-09-26,17.27,17.47,16.81,16.84,183448,0
2016-09-27,16.83,17.08,16.66,16.86,136136,0
2016-09-28,16.87,17.11,16.52,16.97,61802,0
2016-09-29,16.97,16.97,15.65,15.9001,135409,0
2016-09-30,16.02,16.67,15.94,16.21,123899,0
2016-10-03,15.99,16.07,15.24,15.56,109667,0
2016-10-04,15.53,15.9099,15.3,15.4,109723,0
2016-10-05,15.41,16.04,15.3,15.97,136675,0
2016-10-06,15.83,15.83,15.45,15.57,127747,0
2016-10-07,15.57,15.88,15.455,15.86,129211,0
2016-10-10,15.8,16.5,15.8,16.3,68001,0
2016-10-11,16.05,16.3,15.1,15.45,67286,0
2016-10-12,15.45,15.45,14.4,14.45,116518,0
2016-10-13,14.35,15.25,13.75,15.05,143370,0
2016-10-14,15.25,15.35,14.45,14.5,86967,0
2016-10-17,14.5,14.5,13.85,13.9,110347,0
2016-10-18,14.25,14.85,13.9929,14.65,158906,0
2016-10-19,14.7,15.05,14.3,14.5,157682,0
2016-10-20,14.5,14.85,14.25,14.75,78723,0
2016-10-21,14.65,15,14.5,14.8,75749,0
2016-10-24,15,15.15,14.65,14.85,118997,0
2016-10-25,14.8,15,14.75,14.95,121721,0
2016-10-26,14.85,15.1,14.35,14.8,143813,0
2016-10-27,15,15.45,14.65,14.95,175175,0
2016-10-28,14.75,14.9,14.1,14.6,136989,0
2016-10-31,14.65,15,13.3,13.35,165132,0
2016-11-01,13.45,14.35,13.3,13.95,249163,0
2016-11-02,14.05,14.05,13.25,13.45,265591,0
2016-11-03,13.45,13.8288,12.55,12.55,428001,0
2016-11-04,12.35,13.975,12.35,13.5,295199,0
2016-11-07,13.85,14.45,13.8,14,232764,0
2016-11-08,13.85,14.1,13.05,13.2,267877,0
2016-11-09,13.65,17.35,13.65,17.15,766590,0
2016-11-10,17.55,18.1,17.25,17.45,494895,0
2016-11-11,17.6,18.8,17.4,18.45,207579,0
2016-11-14,18.55,19.1,17.95,18.55,243642,0
2016-11-15,18.35,18.95,17.95,18.5,222981,0
2016-11-16,18.35,19.1,17.95,18.95,153599,0
2016-11-17,18.95,19.1,18.35,18.4,160129,0
2016-11-18,18.3,18.45,17.9,18,139165,0
2016-11-21,17.95,18.5,17.85,18.35,89493,0
2016-11-22,18.45,18.75,17.85,18.15,228595,0
2016-11-23,17.85,18.75,17.45,18.55,99442,0
2016-11-25,18.7,18.895,17.5,18,71936,0
2016-11-28,18.05,18.3,17.5,17.6,101896,0
2016-11-29,18.15,18.15,17.35,17.5,124882,0
2016-11-30,17.5,17.825,16.65,16.8,115723,0
2016-12-01,16.85,17.45,16.675,17.15,129474,0
2016-12-02,17.1,18.3,17,17.8,110490,0
2016-12-05,17.95,18.8,17.45,17.85,145243,0
2016-12-06,17.95,18.15,16.85,18.05,201118,0
2016-12-07,17.7,17.899,16.625,16.8,165901,0
2016-12-08,16.75,17.3,15.85,17.2,145019,0
2016-12-09,17.45,18.3,17.275,17.4,233924,0
2016-12-12,17.3,17.45,16,16.1,168568,0
2016-12-13,16.3,16.75,16.2,16.65,153375,0
2016-12-14,16.7,17.15,15.9,16.7,163908,0
2016-12-15,16.6,17.35,16.4,16.85,207745,0
2016-12-16,16.85,18.3,16.85,17.95,427598,0
2016-12-19,18,20.45,18,19.3,369269,0
2016-12-20,19.45,19.95,19.35,19.75,179534,0
2016-12-21,19.75,19.9,19.15,19.25,144771,0
2016-12-22,19.2,19.8499,19.2,19.6,110032,0
2016-12-23,19.65,21.85,19.65,21.7,194902,0
2016-12-27,21.75,21.75,20.85,21.1,199790,0
2016-12-28,21.1,21.25,20.65,20.9,191110,0
2016-12-29,21.15,21.25,20.65,20.95,122930,0
2016-12-30,20.95,21.15,20.45,20.7,72030,0
2017-01-03,20.9,21.65,20.65,21.55,159297,0
2017-01-04,21.6,22.9,21.6,22.6,189270,0
2017-01-05,22.7,24.1,22.35,23.8,205903,0
2017-01-06,24.05,24.3,23.3,23.5,304078,0
2017-01-09,23.65,23.65,22.8,22.95,148509,0
2017-01-10,23.15,23.35,22.65,23.1,157662,0
2017-01-11,23.1,23.3,22,22.75,133748,0
2017-01-12,22.5,22.95,21.5815,22.65,132474,0
2017-01-13,22.6,23.1,21.8,21.9,143273,0
2017-01-17,21.65,21.65,20.15,20.5,249514,0
2017-01-18,20.55,21.05,20.2,20.6,164528,0
2017-01-19,20.5,20.85,20.25,20.5,87715,0
2017-01-20,20.55,20.8,20.2,20.3,91372,0
2017-01-23,20.5,20.6,19.95,20.3,142783,0
2017-01-24,20.35,20.35,19.55,19.8,236679,0
2017-01-25,19.85,20.05,19.55,19.9,132223,0
2017-01-26,19.9,20.05,19.55,19.7,60336,0
2017-01-27,19.75,20.25,19.7,20,77247,0
2017-01-30,19.8,19.8,18.95,19.2,60116,0
2017-01-31,19.25,20.3,18.7,20,124128,0
2017-02-01,20.2,20.8,19.9,20.55,83469,0
2017-02-02,20.4,21.2,20.25,21.125,100082,0
2017-02-03,21.4,22.15,21.05,21.85,188919,0
2017-02-06,21.85,21.95,21.15,21.25,98447,0
2017-02-07,21.25,21.5,20.4,20.7,115588,0
2017-02-08,20.5,21,20.4,20.75,154104,0
2017-02-09,20.8,21.4,20.6,21,192055,0
2017-02-10,21,21.25,20.55,20.75,150349,0
2017-02-13,20.75,21.05,20.55,20.75,111654,0
2017-02-14,20.75,21.05,20.65,21,231638,0
2017-02-15,20.9,21.25,20.8,21.15,106660,0
2017-02-16,21.25,21.275,20.9,21.2,296472,0
2017-02-17,21.2,21.45,20.8,20.95,160798,0
2017-02-21,21.15,21.4,20.95,21,255425,0
2017-02-22,20.95,21,20.2,20.4,79060,0
2017-02-23,20.6,20.75,19.7,20,71840,0
2017-02-24,19.7,20.65,19.7,20.3,68079,0
2017-02-27,20.2,21.4,20.1,21.1,219319,0
2017-02-28,19.8,21.4,19.2,21,505736,0
2017-03-01,21.3,21.3,20.65,20.8,761481,0
2017-03-02,20.75,21.1,19.7,19.95,209821,0
2017-03-03,19.9,20.6,19.1,19.3,244375,0
2017-03-06,19.25,19.75,18.3,18.35,171003,0
2017-03-07,18.6,18.96,18,18.5,124832,0
2017-03-08,18.4,18.925,18.4,18.55,128139,0
2017-03-09,18.55,18.85,18.45,18.75,231534,0
2017-03-10,18.9,19.4,18.9,19.35,220901,0
2017-03-13,19.275,19.4,18.7,18.7,228389,0
2017-03-14,18.55,18.55,18,18.3,112946,0
2017-03-15,18.4,19.6,18.3,19.4,184352,0
2017-03-16,19.2,20.95,19.2,20.45,295029,0
2017-03-17,20.3,20.475,19.65,20.1,273102,0
2017-03-20,20.05,20.8,20.05,20.5,120888,0
2017-03-21,20.55,20.65,19.3669,19.55,157910,0
2017-03-22,19.55,19.75,19.25,19.35,169785,0
2017-03-23,19.35,20.25,19.25,19.85,153786,0
2017-03-24,19.9,20.3,19.525,19.65,119660,0
2017-03-27,19.65,20.25,19.3,20.2,143886,0
2017-03-28,20.2,20.5378,19.8,20.05,337988,0
2017-03-29,20,20.8,19.85,20.35,161674,0
2017-03-30,20.35,20.65,20.1,20.2,124930,0
2017-03-31,20.1,20.95,19.95,20.8,105198,0
2017-04-03,20.85,21.65,20.8,21.4,320987,0
2017-04-04,21.3,21.8,20.9,21.15,147671,0
2017-04-05,21.15,21.65,20.9,21.35,172494,0
2017-04-06,21.4,21.65,20.9,21.65,124971,0
2017-04-07,21.55,21.7,21.25,21.65,96578,0
2017-04-10,21.7,22.3869,20.95,21,93534,0
2017-04-11,21.05,21.2537,20.85,21,101574,0
2017-04-12,21,21.05,20.625,20.75,84819,0
2017-04-13,20.8,21.3,20.65,20.95,93954,0
2017-04-17,20.95,20.95,20.4,20.85,76918,0
2017-04-18,20.6,20.85,20.1,20.25,101796,0
2017-04-19,20.4,20.85,20.25,20.35,57621,0
2017-04-20,20.55,20.85,20.2,20.75,79315,0
2017-04-21,20.7,20.85,20.2,20.625,77476,0
2017-04-24,20.9,21.0008,20.5,20.9,73470,0
2017-04-25,20.95,22.45,20.95,22.45,134816,0
2017-04-26,22.2,23.65,22.2,23.3,205321,0
2017-04-27,23.25,23.35,22.7,23.3,73310,0
2017-04-28,23.25,23.4,21.7,21.75,149160,0
2017-05-01,21.85,22.4037,21.75,21.9,185229,0
2017-05-02,21.95,22,21.35,21.55,151781,0
2017-05-03,21.45,21.65,21.25,21.25,131688,0
2017-05-04,21.35,21.35,19.8,19.8,246658,0
2017-05-05,19.95,20,19.2,19.7,195338,0
2017-05-08,19.7,19.8,19.1498,19.3,143759,0
2017-05-09,19.4,20.4,19.15,20.4,190517,0
2017-05-10,19.5,22,18.425,21.9,434660,0
2017-05-11,21.75,21.75,20.9,20.9,192162,0
2017-05-12,20.9,20.9,20.1438,20.15,103861,0
2017-05-15,20.3,20.45,19.9,19.9,86132,0
2017-05-16,19.95,20,19.55,19.65,79800,0
2017-05-17,19.45,19.806,19,19.1,158390,0
2017-05-18,19.1,19.6,18.8,19.35,125075,0
2017-05-19,20.05,21.8267,20,20.6,396950,0
2017-05-22,20.2,20.7499,19.9,20.35,220389,0
2017-05-23,20.45,20.7,20.2,20.6,89016,0
2017-05-24,20.65,20.675,20.2,20.4,220581,0
2017-05-25,20.55,21.25,20.2084,21.25,280294,0
2017-05-26,21.15,22.3,21.15,21.95,361277,0
2017-05-30,21.6,22.05,21.6,21.85,172333,0
2017-05-31,22.05,22.25,21.65,22.25,288990,0
2017-06-01,22.25,24.3757,22.25,23.55,262075,0
2017-06-02,23.55,24.9,23.55,24.85,354051,0
2017-06-05,24.9,25,23.65,24.25,191576,0
2017-06-06,24.25,24.825,23.8,23.9,128193,0
2017-06-07,23.95,24.1,23.7,24,128596,0
2017-06-08,24.05,24.95,24,24.9,144995,0
2017-06-09,24.9,25.45,24.2,24.3,223453,0
2017-06-12,24.3,24.6,23.2,23.5,215563,0
2017-06-13,23.65,23.75,23.1,23.2,156757,0
2017-06-14,23.2,23.425,22.75,22.95,184238,0
2017-06-15,22.7,23.05,22.25,22.8,300483,0
2017-06-16,22.6,24,22.6,23.95,604140,0
2017-06-19,24.1,25,24,24.75,204740,0
2017-06-20,24.75,25.15,24.5,24.75,216336,0
2017-06-21,25,26.1,24.9384,25.85,331154,0
2017-06-22,25.95,26.775,25.9,26.5,274318,0
2017-06-23,26.4,26.6,26.05,26.4,380519,0
2017-06-26,26.6,28.3,25.55,26.95,376614,0
2017-06-27,26.8,27.01,25.75,25.85,126265,0
2017-06-28,26.1,26.1,25.3999,25.55,202369,0
2017-06-29,25.5,26.25,25.25,26.2,515109,0
2017-06-30,26.25,26.45,25.9,26.4,212995,0
2017-07-03,26.45,27.05,26.3,27.05,93323,0
2017-07-05,27,27.75,26.65,27.75,205463,0
2017-07-06,27.65,27.6621,26.8,27.2,84115,0
2017-07-07,27.35,27.9,27.2,27.3,124322,0
2017-07-10,27.25,27.25,25.35,25.35,114954,0
2017-07-11,25.4,26.975,24.85,25.3,171457,0
2017-07-12,25.6,25.6,25,25.15,104732,0
2017-07-13,25.25,25.3,24.1,24.35,253784,0
2017-07-14,24.45,24.625,23.4,23.45,298997,0
2017-07-17,23.5,23.85,22.95,23.05,231522,0
2017-07-18,23,23.6,22.4,22.85,163732,0
2017-07-19,23.05,23.1,22.25,22.75,254661,0
2017-07-20,22.75,23.1,22.4,22.8,163942,0
2017-07-21,24,25,23.375,23.8,434613,0
2017-07-24,23.65,24.2,23,24.15,230683,0
2017-07-25,24.25,24.5,23.2,23.8,95627,0
2017-07-26,23.85,24.05,23.399,23.5,81015,0
2017-07-27,23.65,23.7147,22.8,22.9,151516,0
2017-07-28,22.8,23.7,22.8,23.6,78662,0
2017-07-31,23.55,23.65,22.7,22.75,114515,0
2017-08-01,22.95,23,22.05,22.9,182203,0
2017-08-02,22.95,23.85,22.3,23.35,180299,0
2017-08-03,23.3,23.7,22.65,22.75,133468,0
2017-08-04,23.498,25.1,22.75,23.75,171261,0
2017-08-07,23.7,23.85,22.55,22.65,132978,0
2017-08-08,22.7,23.2,22.3524,22.9,184982,0
2017-08-09,22.8,23,22.35,22.75,147686,0
2017-08-10,22.6,22.775,22.35,22.6,162465,0
2017-08-11,22.65,23.4,22.65,23.35,135003,0
2017-08-14,23.4,24,23.2,23.45,153461,0
2017-08-15,23.45,23.85,23.05,23.5,131966,0
2017-08-16,23.5,23.95,23.5,23.75,80956,0
2017-08-17,23.65,24.1,23.35,23.45,141261,0
2017-08-18,23.3,23.7,23.1,23.15,112451,0
2017-08-21,23.15,23.4,22.4,22.7,122390,0
2017-08-22,23.2,23.475,22.85,23.2,145982,0
2017-08-23,23.05,23.225,22.5,22.55,112746,0
2017-08-24,22.7,23.4,22.6,23.3,97391,0
2017-08-25,23.3,23.3233,22.613,22.8,77885,0
2017-08-28,23.05,23.35,22.65,23.25,106689,0
2017-08-29,23.25,24.05,22.95,23.7,155097,0
2017-08-30,23.65,23.85,23.35,23.65,136365,0
2017-08-31,23.75,24.85,23.55,24.55,174008,0
2017-09-01,24.6,24.85,24.05,24.35,149692,0
2017-09-05,24.35,24.95,24.2,24.55,134408,0
2017-09-06,24.55,25.4,24.5,25.25,123488,0
2017-09-07,25.45,25.75,25.05,25.7,129664,0
2017-09-08,25.7,26.05,25.45,25.65,100578,0
2017-09-11,25.85,25.95,25,25.25,155817,0
2017-09-12,25.4,25.4,24.15,24.55,172558,0
2017-09-13,24.4,24.81,24.3,24.4,128511,0
2017-09-14,24.2,24.85,24,24.75,94919,0
2017-09-15,24.85,24.85,24.25,24.6,260573,0
2017-09-18,24.55,24.85,24.2,24.4,96617,0
2017-09-19,24.4,24.55,23.71,23.9,124038,0
2017-09-20,23.8,24.35,23.35,24.1,179134,0
2017-09-21,24.15,24.5,23.7,24.35,82654,0
2017-09-22,24.25,24.4,23.7,24.1,100177,0
2017-09-25,24.2,25.15,24,25.1,131647,0
2017-09-26,25.05,26.7,25,26.6,190006,0
2017-09-27,26.55,28.7,26.4,28.1,319847,0
2017-09-28,28.15,28.65,27.15,27.25,185730,0
2017-09-29,27.35,27.75,26.95,27.55,104638,0
2017-10-02,27.5,28.5,27.5,28.3,293040,0
2017-10-03,28.5,28.75,27.6,27.75,113974,0
2017-10-04,27.65,28.3,27.6,27.95,133422,0
2017-10-05,28,28.1,27.75,27.95,93075,0
2017-10-06,27.9,27.9,27.275,27.35,173022,0
2017-10-09,27.3,27.5,26.9,27,89649,0
2017-10-10,27.2,27.65,26.8,27,393850,0
2017-10-11,27,27.7,26.7,26.85,278002,0
2017-10-12,26.7,27,26.4,26.9,115500,0
2017-10-13,26.85,27.2,26.2,26.75,109716,0
2017-10-16,26.9,27.3,26.6,26.95,75257,0
2017-10-17,26.8,27.025,26.05,26.1,145549,0
2017-10-18,26.1,26.45,25.75,26.1,107562,0
2017-10-19,26.2,26.3,25.6,25.85,82480,0
2017-10-20,26,26,25.05,25.5,119551,0
2017-10-23,25.55,25.75,25.2,25.35,81424,0
2017-10-24,25.5,25.9,25.1,25.5,63814,0
2017-10-25,25.55,26.3,25.45,26.05,81285,0
2017-10-26,25.95,26.65,25.1,25.4,151028,0
2017-10-27,25.45,26.248,25.4,26.15,89202,0
2017-10-30,26,27.4195,25.751,26.85,161049,0
2017-10-31,26.85,27.3,25.7,26,226780,0
2017-11-01,26.25,26.45,25.35,25.8,134544,0
2017-11-02,25.85,26.15,25.6,25.9,173828,0
2017-11-03,25.8,26.25,25.3,26.2,163986,0
2017-11-06,26.25,27.25,26.25,27.05,125566,0
2017-11-07,27.1,27.5,26.4,26.8,191927,0
2017-11-08,26.9,26.9,25.8,26.3,172164,0
2017-11-09,26,26.0915,25.25,25.7,106374,0
2017-11-10,25.95,27.7,25.8,26.75,228724,0
