Date,Open,High,Low,Close,Volume,OpenInt
2014-03-27,18.5,19.45,17.28,19.1,14207052,0
2014-03-28,19.89,22.84,19.79,21.31,2944398,0
2014-03-31,23.2,23.44,20.76,21.31,1094215,0
2014-04-01,21.37,21.7,20.28,21.3,584757,0
2014-04-02,22,22,20.99,21.01,287583,0
2014-04-03,20.67,21.25,20.3,21.01,721786,0
2014-04-04,20.76,21.04,19.27,20.4,626855,0
2014-04-07,20.24,20.66,18.81,19.74,845348,0
2014-04-08,19.75,19.94,18.9,19.27,529178,0
2014-04-09,19.18,20.79,19.14,20.76,384273,0
2014-04-10,20.88,20.88,19.97,20.6,180141,0
2014-04-11,20.32,20.5,19.71,20.32,181090,0
2014-04-14,20.27,20.56,19.91,20.47,152011,0
2014-04-15,20.6,20.6,20.04,20.47,445281,0
2014-04-16,20.66,21.99,20.2,21.39,617161,0
2014-04-17,21.14,22.3,20.86,22,434633,0
2014-04-21,21.88,23.94,21.64,23.18,401556,0
2014-04-22,23.32,23.32,22.24,22.56,286009,0
2014-04-23,22.5,22.5,20.82,21.41,246868,0
2014-04-24,21.55,21.94,21.11,21.47,73126,0
2014-04-25,21.43,21.43,20.29,21.39,107648,0
2014-04-28,21.49,21.9,20.65,21.72,146898,0
2014-04-29,21.72,21.72,20.76,21.53,137997,0
2014-04-30,21.36,21.67,20.87,21.45,258831,0
2014-05-01,21.53,21.61,20.75,21.26,284963,0
2014-05-02,21.44,21.74,21.23,21.7,94165,0
2014-05-05,21.54,22.18,21.05,21.87,258953,0
2014-05-06,23.14,24.65,22.4,22.87,1302529,0
2014-05-07,22.81,23.54,20.72,22.89,357855,0
2014-05-08,22.86,23.22,21.92,22.15,286074,0
2014-05-09,22.17,22.96,22.17,22.6,312469,0
2014-05-12,23.06,23.06,22.19,22.38,174283,0
2014-05-13,22.28,23.16,22.15,23,384474,0
2014-05-14,23.87,23.93,22.7,23.47,619580,0
2014-05-15,23.5,24.02,23.01,23.94,170856,0
2014-05-16,24.18,24.9,23.78,23.93,317450,0
2014-05-19,24.01,24.09,23.32,23.72,156505,0
2014-05-20,23.71,24.01,23.32,23.64,197850,0
2014-05-21,23.83,23.98,23.3,23.57,232323,0
2014-05-22,23.5,24.1,23.45,23.94,163676,0
2014-05-23,24.02,24.23,23.52,24.11,232576,0
2014-05-27,24.35,25.24,24.14,25.2,210162,0
2014-05-28,25.38,25.53,24.67,24.75,197638,0
2014-05-29,24.98,25.5,24.71,25.07,625803,0
2014-05-30,25,25.39,24.82,25.1,527498,0
2014-06-02,24.97,26.26,24.96,26,359743,0
2014-06-03,26.26,26.53,25.53,25.78,457927,0
2014-06-04,25.7,27.21,25.6,26.37,350202,0
2014-06-05,26.46,27.3,26.24,27,272374,0
2014-06-06,27.05,27.22,26.93,27,144446,0
2014-06-09,27,27.25,26.36,26.7,300455,0
2014-06-10,26.5,27.34,26.5,26.97,265500,0
2014-06-11,26.91,27.3,26.64,27.25,163719,0
2014-06-12,27.25,27.78,27.03,27.28,261547,0
2014-06-13,27.36,27.77,27.15,27.39,366659,0
2014-06-16,27.39,27.39,25.75,25.97,297885,0
2014-06-17,25.87,26.34,24.9,25.51,443650,0
2014-06-18,25.42,26.04,25.23,25.94,266313,0
2014-06-19,26.03,26.42,25.65,25.77,307094,0
2014-06-20,25.85,26.93,24.93,24.94,1204751,0
2014-06-23,25.02,25.46,24,24.23,445352,0
2014-06-24,24,24.33,23.18,23.65,269533,0
2014-06-25,23.52,24.5,23.36,23.87,343229,0
2014-06-26,23.87,24.13,23.36,24.02,188314,0
2014-06-27,23.93,24.46,23.64,23.64,1578774,0
2014-06-30,23.56,24.28,23.28,24.07,566164,0
2014-07-01,24.23,24.49,23.72,23.87,411719,0
2014-07-02,23.83,24.01,23.75,23.9,160200,0
2014-07-03,24,24.68,23.93,24.67,131434,0
2014-07-07,24.56,24.68,23.79,23.95,333410,0
2014-07-08,23.97,24.19,23.74,23.86,351622,0
2014-07-09,23.89,24.15,23.66,23.83,225144,0
2014-07-10,23.51,23.71,23.26,23.51,175201,0
2014-07-11,23.54,23.69,23.21,23.24,168005,0
2014-07-14,23.45,23.59,23.18,23.52,167632,0
2014-07-15,23.53,23.61,23.15,23.42,145054,0
2014-07-16,23.46,23.64,23.15,23.25,172240,0
2014-07-17,23.16,23.3,22.74,22.77,267835,0
2014-07-18,22.69,22.85,22.26,22.54,290362,0
2014-07-21,22.46,22.52,22.24,22.33,133580,0
2014-07-22,22.32,22.73,22.1,22.25,158146,0
2014-07-23,22.2,22.6,22.12,22.57,77371,0
2014-07-24,22.54,22.79,22.22,22.36,96961,0
2014-07-25,22.18,22.25,21.79,22.14,147088,0
2014-07-28,22.12,22.7,22.01,22.55,178930,0
2014-07-29,22.59,23.49,22.59,23.19,467465,0
2014-07-30,23.35,23.43,22.93,23.19,102621,0
2014-07-31,23,23.43,23,23.4,207129,0
2014-08-01,23.46,24.38,23.14,24.34,354366,0
2014-08-04,24.3,24.78,23.81,24.72,371645,0
2014-08-05,25.47,27.45,25.15,27.08,969822,0
2014-08-06,26.93,27.29,26.54,27.19,266997,0
2014-08-07,27.29,27.9,27.01,27.47,192097,0
2014-08-08,27.58,27.77,27.26,27.59,99519,0
2014-08-11,27.69,28.71,27.51,28.27,225577,0
2014-08-12,28.29,29.26,28.23,29.14,412746,0
2014-08-13,29.56,29.96,28.38,28.72,375741,0
2014-08-14,28.88,29,28.6,28.86,132482,0
2014-08-15,29.12,29.12,28.29,28.49,118261,0
2014-08-18,28.69,28.83,28.28,28.68,101850,0
2014-08-19,28.82,29.23,28.63,28.83,207921,0
2014-08-20,28.73,29.32,28.52,28.59,131998,0
2014-08-21,28.71,28.95,27.07,27.24,234129,0
2014-08-22,27.13,27.72,26.35,27.08,348414,0
2014-08-25,27.21,27.71,27,27.5,197540,0
2014-08-26,27.71,27.82,26.93,27.18,252490,0
2014-08-27,27.24,27.44,26.98,27.32,170103,0
2014-08-28,27.27,28.19,26.91,27.01,220603,0
2014-08-29,27.04,27.33,26.51,26.81,136402,0
2014-09-02,26.87,28.02,26.18,27.98,419090,0
2014-09-03,28.22,28.92,27.95,28.02,447339,0
2014-09-04,28,28.37,27.6,27.65,170005,0
2014-09-05,27.57,27.82,27.16,27.26,142733,0
2014-09-08,27.26,28.83,26.79,27.86,837026,0
2014-09-09,27.51,28.15,26.45,26.61,559267,0
2014-09-10,26.58,26.7,25.71,26.11,375704,0
2014-09-11,26,26.04,25.26,25.71,691440,0
2014-09-12,26.38,27.46,26.35,27.46,7297724,0
2014-09-15,27.4,27.61,26.79,27.33,813056,0
2014-09-16,27.29,27.47,26.67,27.02,478132,0
2014-09-17,27,27.49,26.94,27.18,609117,0
2014-09-18,27.12,27.5,26.86,27.29,459993,0
2014-09-19,27.34,27.45,26.68,27.18,553496,0
2014-09-22,27.03,27.1,26.14,26.8,462044,0
2014-09-23,25.46,26.53,25.26,25.95,1108439,0
2014-09-24,25.93,26.15,25.6,25.95,327061,0
2014-09-25,25.93,26.03,25.65,25.93,449901,0
2014-09-26,25.93,25.99,25.3,25.62,617503,0
2014-09-29,25.48,25.71,25.34,25.5,272175,0
2014-09-30,25.44,26,25.13,25.75,445608,0
2014-10-01,25.44,25.7,24.38,24.9,937001,0
2014-10-02,24.85,25.12,24.4,25.05,509777,0
2014-10-03,25.23,26.09,24.96,25.84,600070,0
2014-10-06,25.89,26.01,25.55,25.62,412830,0
2014-10-07,25.58,25.84,25.37,25.63,518562,0
2014-10-08,25.95,26.86,25.79,26.79,637479,0
2014-10-09,26.81,26.81,25.99,26,419967,0
2014-10-10,26,26.4,25.56,25.73,388200,0
2014-10-13,25.78,26.62,25.64,26.12,315487,0
2014-10-14,26.18,27.04,26.14,26.72,657728,0
2014-10-15,26.57,27.04,26.19,26.81,448154,0
2014-10-16,26.5,27.44,26.41,26.9,426156,0
2014-10-17,27.2,27.2,26.32,26.47,233021,0
2014-10-20,26.31,27.15,26.2,26.99,187619,0
2014-10-21,26.99,27.15,26.54,26.81,246809,0
2014-10-22,26.88,27.04,26.71,26.92,368905,0
2014-10-23,26.95,28.47,26.93,28.18,784298,0
2014-10-24,28.16,28.46,27.8,28.25,489118,0
2014-10-27,28.19,28.96,28.14,28.69,617704,0
2014-10-28,28.7,29.25,28.52,28.96,316912,0
2014-10-29,28.95,29.2,28.04,28.42,362836,0
2014-10-30,28.32,29.67,28.16,29.23,772673,0
2014-10-31,29.5,29.95,29.23,29.92,548907,0
2014-11-03,28.9,29.95,28.7,29.67,767609,0
2014-11-04,29.33,30.8,29.33,29.68,877235,0
2014-11-05,29.9,31,28.02,29.5,1084690,0
2014-11-06,29.45,30.45,29.03,29.26,491410,0
2014-11-07,29.11,29.76,28.18,29.75,761471,0
2014-11-10,29.75,31,29.64,30.89,741475,0
2014-11-11,30.9,31.66,30.55,30.99,618644,0
2014-11-12,31.12,31.64,30.8,31.31,419955,0
2014-11-13,31.22,32.12,31.22,31.91,630193,0
2014-11-14,31.88,31.9,31.16,31.27,205914,0
2014-11-17,31.27,31.5,30.76,31.38,275318,0
2014-11-18,31.36,31.48,30.8,30.88,303727,0
2014-11-19,30.71,31.4,30.62,31.26,403998,0
2014-11-20,31.07,31.22,30.61,30.88,209626,0
2014-11-21,31.2,31.46,30.9,31.16,272607,0
2014-11-24,31.17,32.27,31.17,32.25,618924,0
2014-11-25,32.31,32.79,31.47,31.84,576168,0
2014-11-26,31.9,31.95,31.33,31.4,149646,0
2014-11-28,31.21,32.19,31.21,31.66,155868,0
2014-12-01,29.93,31.38,27.06,29.62,1257669,0
2014-12-02,29.63,29.69,28.76,29.65,476506,0
2014-12-03,29.61,29.8,29.19,29.28,238470,0
2014-12-04,29.12,29.59,29.04,29.43,223804,0
2014-12-05,29.55,30.38,29.41,30.25,323829,0
2014-12-08,30.14,30.93,29.99,30.64,356022,0
2014-12-09,30.35,30.74,30,30.71,255642,0
2014-12-10,30.69,30.87,29.84,29.9,406641,0
2014-12-11,29.94,30.58,29.9,30.25,271169,0
2014-12-12,29.98,30.31,29.91,30.06,365658,0
2014-12-15,30.11,31.18,30.08,30.77,381534,0
2014-12-16,30.58,30.58,29.67,30,438148,0
2014-12-17,29.98,30.96,29.79,30.75,2332122,0
2014-12-18,31,31.99,30.89,31.9,657701,0
2014-12-19,31.78,31.99,31.43,31.51,714501,0
2014-12-22,31.78,31.98,31.1,31.66,286947,0
2014-12-23,31.43,31.81,31.35,31.46,246896,0
2014-12-24,31.41,31.93,31.18,31.61,92967,0
2014-12-26,31.74,32,31.51,31.7,109027,0
2014-12-29,31.64,32.71,31.64,32.59,415029,0
2014-12-30,32.46,32.75,31.53,31.6,328979,0
2014-12-31,31.9,31.99,31.23,31.28,225983,0
2015-01-02,30.89,31.59,30.07,30.58,589821,0
2015-01-05,30.28,30.71,29.87,30.04,503294,0
2015-01-06,30.04,30.7,29.92,30.5,355437,0
2015-01-07,30.76,32.06,30.51,32,397023,0
2015-01-08,32.01,33.35,32,33.27,691510,0
2015-01-09,33.28,33.34,32.46,32.48,586222,0
2015-01-12,32.57,33.04,32.39,32.9,246135,0
2015-01-13,33,33.17,32.64,32.97,426968,0
2015-01-14,32.51,33.67,32.5,33.6,555091,0
2015-01-15,33.6,33.76,33.03,33.55,592209,0
2015-01-16,33.45,33.97,32.79,33.36,514053,0
2015-01-20,33.6,33.78,32.6,33.39,380208,0
2015-01-21,33.24,33.45,32.48,32.57,198043,0
2015-01-22,32.78,33.17,32.03,33.14,186594,0
2015-01-23,32.92,33.56,32.8,33.3,143774,0
2015-01-26,33.4,34.36,33.04,34.36,296289,0
2015-01-27,33.86,34.47,33.4,34.16,412120,0
2015-01-28,34.25,34.49,33.27,33.49,286507,0
2015-01-29,33.51,33.55,32.81,33.48,208265,0
2015-01-30,33.18,33.47,32.8,33.17,325084,0
2015-02-02,32.4,33.36,32.02,33.16,298714,0
2015-02-03,33.22,33.95,33.06,33.76,246550,0
2015-02-04,33.47,34.95,33.4,34.7,378981,0
2015-02-05,34.57,35.42,34.5,35.21,267570,0
2015-02-06,35.18,35.33,34.62,34.73,401561,0
2015-02-09,34.82,35.28,34.47,34.53,253649,0
2015-02-10,34.87,35.14,34.4,35,260503,0
2015-02-11,34.93,35.19,34.8,35.14,232885,0
2015-02-12,35.14,35.93,34.96,35.73,299441,0
2015-02-13,35.83,36.59,35.21,36.49,264618,0
2015-02-17,36.48,36.62,35.59,36.54,300203,0
2015-02-18,36.45,36.75,35.99,36.2,241394,0
2015-02-19,36.06,36.59,35.9,36.44,188627,0
2015-02-20,36.52,36.64,35.89,36.56,253830,0
2015-02-23,36.29,36.58,36.02,36.57,136668,0
2015-02-24,36.57,36.72,36.06,36.2,225969,0
2015-02-25,36.33,36.75,35.88,36.34,205404,0
2015-02-26,36.44,36.96,36.1,36.66,227746,0
2015-02-27,36.7,36.88,35.82,36.34,318895,0
2015-03-02,35.88,37.17,35.88,36.78,697600,0
2015-03-03,36.77,38,36.12,37.88,1042900,0
2015-03-04,31.05,34.33,30.01,33.93,7179300,0
2015-03-05,33.16,34.33,32.64,33.51,1993700,0
2015-03-06,33.36,33.6,32.68,33.06,1459400,0
2015-03-09,33.16,33.73,32.76,33.3,847100,0
2015-03-10,33.03,33.13,32.55,32.89,639400,0
2015-03-11,32.97,33.49,32.82,33.25,582900,0
2015-03-12,33.38,35.62,33.14,35.2,580200,0
2015-03-13,35.06,35.44,34.14,34.3,477800,0
2015-03-16,34.63,35.52,34.55,35.01,583400,0
2015-03-17,34.91,35.49,34.91,35.3,359300,0
2015-03-18,35.3,35.92,34.69,35.76,403000,0
2015-03-19,35.59,35.99,35.48,35.97,232300,0
2015-03-20,36,36.53,35.68,36.25,909300,0
2015-03-23,36.08,36.08,35.38,35.38,305600,0
2015-03-24,35.29,36.3,35.04,35.83,535200,0
2015-03-25,36.32,36.32,34.59,34.65,422200,0
2015-03-26,34.44,34.61,34.07,34.46,338500,0
2015-03-27,34.5,35.5,34.08,35.25,314000,0
2015-03-30,35.48,35.58,34.75,35.03,754200,0
2015-03-31,34.94,35.84,34.69,35.23,419800,0
2015-04-01,35,35.38,34.89,35.13,437600,0
2015-04-02,35.1,35.87,34.95,35.81,304700,0
2015-04-06,35.52,35.91,35.2,35.8,218600,0
2015-04-07,35.62,36.13,35.29,35.75,236423,0
2015-04-08,35.97,36.89,35.74,36.85,268400,0
2015-04-09,36.78,37,36,36.53,208406,0
2015-04-10,36.45,37.6,36.42,37.27,360500,0
2015-04-13,37.22,37.46,36.94,37.27,462400,0
2015-04-14,37.22,37.47,36.63,37.21,645600,0
2015-04-15,37.1,37.21,36.69,36.93,847355,0
2015-04-16,36.6,36.84,35.02,35.53,949505,0
2015-04-17,35.36,35.97,35.17,35.51,788300,0
2015-04-20,35.77,36.87,35.76,36.7,633382,0
2015-04-21,36.96,36.96,35.99,35.99,198093,0
2015-04-22,36.05,36.05,35.36,35.45,256123,0
2015-04-23,35.45,35.62,35.06,35.34,451800,0
2015-04-24,35.55,35.55,35.06,35.2,252600,0
2015-04-27,35.24,35.84,34.87,35.16,341500,0
2015-04-28,35.21,35.79,34.94,35.43,258500,0
2015-04-29,35.41,35.73,35.02,35.04,315300,0
2015-04-30,34.97,35.45,34.56,35.02,457900,0
2015-05-01,34.65,36.46,34.48,36.01,608700,0
2015-05-04,35.99,36.59,35.96,36.45,404000,0
2015-05-05,36.41,36.52,34.32,34.43,802300,0
2015-05-06,29.87,29.93,27.28,28.76,4647726,0
2015-05-07,28.58,29.03,27.95,28.98,1291651,0
2015-05-08,29.27,30.04,28.85,28.87,649900,0
2015-05-11,28.82,30.1,28.82,29.57,543400,0
2015-05-12,29.4,29.4,28.67,29.06,460353,0
2015-05-13,29,29.65,28.91,29.42,355300,0
2015-05-14,29.51,29.95,29.2,29.72,251500,0
2015-05-15,29.67,30.05,29.37,29.7,374862,0
2015-05-18,29.54,29.98,29.25,29.89,316149,0
2015-05-19,29.95,30.35,29.78,30,775200,0
2015-05-20,29.97,30.05,29.42,29.53,420800,0
2015-05-21,29.59,29.99,29.47,29.73,221400,0
2015-05-22,29.43,29.79,29.12,29.44,291500,0
2015-05-26,29.27,29.76,29.08,29.18,342903,0
2015-05-27,29.23,29.35,28.91,29.23,808200,0
2015-05-28,29.24,29.47,28.89,29.44,591686,0
2015-05-29,29.37,29.95,29.09,29.93,609600,0
2015-06-01,29.16,29.97,28.81,29.74,546900,0
2015-06-02,29.61,29.72,29.28,29.28,395757,0
2015-06-03,29.36,29.49,28.92,29.35,352500,0
2015-06-04,29.25,29.39,28.74,28.81,319400,0
2015-06-05,28.85,29.08,28.68,28.78,504300,0
2015-06-08,28.79,28.99,28.55,28.71,571000,0
2015-06-09,28.74,28.83,28.43,28.55,542170,0
2015-06-10,28.68,28.91,28.56,28.72,1051459,0
2015-06-11,28.8,28.85,28.62,28.7,441646,0
2015-06-12,28.64,28.69,28.35,28.51,285800,0
2015-06-15,28.31,28.5,28.09,28.26,461300,0
2015-06-16,28.26,28.38,28.09,28.17,420500,0
2015-06-17,28.15,28.24,27.73,27.74,419300,0
2015-06-18,27.8,28.03,27.61,27.62,832800,0
2015-06-19,27.63,27.78,27.02,27.12,786200,0
2015-06-22,27.2,27.33,26.73,26.74,1441700,0
2015-06-23,26.79,27.01,26.38,26.42,1145821,0
2015-06-24,26.45,26.47,25.78,26.19,1534700,0
2015-06-25,26.2,26.3,25.37,25.74,790800,0
2015-06-26,25.75,25.88,25.38,25.41,2927200,0
2015-06-29,25.27,25.59,25.13,25.23,787400,0
2015-06-30,25.97,26.13,25.32,25.35,1201987,0
2015-07-01,25.42,25.75,25.27,25.62,853600,0
2015-07-02,25.66,25.9,25.37,25.78,682400,0
2015-07-06,25.65,25.79,25.26,25.62,728200,0
2015-07-07,25.57,25.66,25.18,25.46,592300,0
2015-07-08,25.26,25.59,25.1,25.21,528400,0
2015-07-09,25.43,25.54,25.17,25.23,419100,0
2015-07-10,25.53,25.53,25.35,25.41,288300,0
2015-07-13,25.49,25.54,25.37,25.44,309700,0
2015-07-14,25.45,25.81,25.31,25.76,615634,0
2015-07-15,25.77,25.83,25.33,25.39,403730,0
2015-07-16,25.54,25.71,25.37,25.64,640500,0
2015-07-17,25.74,25.97,25.53,25.74,408200,0
2015-07-20,25.76,25.76,25.18,25.24,200300,0
2015-07-21,25.19,25.38,25,25.18,369800,0
2015-07-22,25,25.39,25,25.23,395300,0
2015-07-23,25.23,25.36,24.73,24.93,313400,0
2015-07-24,25,25.4,24.81,25.35,896000,0
2015-07-27,25.29,25.29,24.85,25.04,685800,0
2015-07-28,25.14,25.72,24.71,25.61,472300,0
2015-07-29,25.59,26.18,25.44,26.05,491400,0
2015-07-30,25.94,26.39,25.88,26.25,476500,0
2015-07-31,26.33,26.98,26.27,26.88,553200,0
2015-08-03,26.64,26.99,25.92,26.69,1776544,0
2015-08-04,17.25,18.11,14.82,16.33,12042800,0
2015-08-05,16.32,17.68,16.02,17.59,3283300,0
2015-08-06,17.58,17.85,16.9,17.4,1534164,0
2015-08-07,17.16,18.78,17.12,18.52,1757300,0
2015-08-10,18.58,18.99,17.86,18.54,1471600,0
2015-08-11,18.43,18.9,18.31,18.82,1241216,0
2015-08-12,18.62,18.99,18.4,18.75,1329900,0
2015-08-13,18.74,19.3,18.71,18.89,1074100,0
2015-08-14,18.89,19.26,18.89,19.15,791800,0
2015-08-17,18.97,19.02,18.48,18.85,759100,0
2015-08-18,18.83,18.9,18.4,18.43,659200,0
2015-08-19,18.36,18.76,17.93,18.44,658800,0
2015-08-20,18.27,18.27,17.86,17.97,636600,0
2015-08-21,17.79,18,17.52,17.71,998300,0
2015-08-24,16.8,17.27,16.5,16.74,1195586,0
2015-08-25,17.23,17.37,16.56,16.7,770300,0
2015-08-26,17.02,17.03,16.09,16.82,1293800,0
2015-08-27,16.97,17.26,16.66,17.06,1186600,0
2015-08-28,16.95,17.06,16.81,16.95,1223200,0
2015-08-31,16.92,17.09,16.75,16.84,850200,0
2015-09-01,16.5,16.93,16.45,16.64,622000,0
2015-09-02,16.72,16.92,16.39,16.71,551900,0
2015-09-03,16.75,16.95,16.61,16.85,579100,0
2015-09-04,16.68,16.98,16.54,16.66,438500,0
2015-09-08,16.79,17.12,16.69,17,693000,0
2015-09-09,17.15,17.3,16.85,16.89,1108000,0
2015-09-10,16.89,17.11,16.54,16.98,934111,0
2015-09-11,16.9,17.47,16.81,17.4,1175000,0
2015-09-14,17.39,17.41,16.91,17.1,807300,0
2015-09-15,17.13,17.65,17.09,17.49,545100,0
2015-09-16,17.49,18,17.19,17.91,700600,0
2015-09-17,17.97,18.64,17.88,18.38,845400,0
2015-09-18,18.19,18.48,17.84,18.16,1247200,0
2015-09-21,18.29,18.49,18,18.18,521700,0
2015-09-22,17.96,18.34,17.77,18.33,739600,0
2015-09-23,18.31,18.44,17.48,17.75,1165000,0
2015-09-24,17.63,17.73,17.22,17.63,713307,0
2015-09-25,17.75,17.8,16.94,17.14,964700,0
2015-09-28,17.1,17.14,16.55,16.77,1055776,0
2015-09-29,16.83,16.96,16.4,16.61,878500,0
2015-09-30,16.75,16.82,16.54,16.8,696300,0
2015-10-01,16.89,17.16,16.64,16.79,701200,0
2015-10-02,16.73,17.3,16.19,17.3,492500,0
2015-10-05,17.42,18.16,17.23,18.13,617819,0
2015-10-06,18.09,18.3,17.57,17.85,644500,0
2015-10-07,17.88,18.61,17.27,18.59,511100,0
2015-10-08,18.6,19.17,18.48,19.12,336100,0
2015-10-09,19.2,19.35,18.94,19.21,272300,0
2015-10-12,19.24,19.38,18.73,18.87,381480,0
2015-10-13,18.82,19.29,18.59,18.83,583000,0
2015-10-14,18.87,19.39,18.28,18.45,1035700,0
2015-10-15,18.51,19.31,18.45,19.23,365600,0
2015-10-16,19.31,19.49,19,19.3,318600,0
2015-10-19,19.25,19.4,18.71,19.11,255700,0
2015-10-20,19.12,19.6,19.04,19.56,352514,0
2015-10-21,19.6,19.6,19.02,19.11,301800,0
2015-10-22,19.17,19.59,19.07,19.31,221100,0
2015-10-23,19.48,20.12,19.34,19.9,710500,0
2015-10-26,19.87,19.93,19.2,19.33,312400,0
2015-10-27,19.27,19.3,18.71,18.9,378200,0
2015-10-28,18.97,19.03,18.53,18.8,863400,0
2015-10-29,18.8,19.55,18.47,18.73,992800,0
2015-10-30,18.82,19.25,18.34,18.98,921800,0
2015-11-02,18.99,19.65,18.95,19.29,857557,0
2015-11-03,16.56,18.82,16.43,18.1,2366200,0
2015-11-04,18.13,19.65,18.06,19.6,961312,0
2015-11-05,19.65,19.68,19.06,19.51,549300,0
2015-11-06,19.45,20.13,19.28,19.97,503500,0
2015-11-09,19.97,20.18,19.86,20.05,565764,0
2015-11-10,19.98,20,18.77,19.66,581100,0
2015-11-11,19.75,19.75,19.09,19.2,380300,0
2015-11-12,19.09,19.32,18.68,18.76,367400,0
2015-11-13,18.67,18.8,18.18,18.48,760400,0
2015-11-16,18.5,18.64,18.15,18.4,392200,0
2015-11-17,18.42,18.58,18.23,18.34,374700,0
2015-11-18,18.39,18.98,18.2,18.93,593600,0
2015-11-19,18.91,18.97,18.51,18.64,472800,0
2015-11-20,18.76,18.9,18.39,18.53,438800,0
2015-11-23,18.53,19.03,18.43,18.91,271700,0
2015-11-24,18.8,19.09,18.59,19.08,231500,0
2015-11-25,19.09,19.52,19,19.45,239600,0
2015-11-27,19.43,19.51,19.24,19.47,174600,0
2015-11-30,19.54,19.81,19.29,19.75,480200,0
2015-12-01,19.8,19.9,19.37,19.79,622800,0
2015-12-02,19.74,19.88,19.57,19.81,310114,0
2015-12-03,19.78,19.89,19.37,19.39,383079,0
2015-12-04,19.38,19.52,19.01,19.43,228300,0
2015-12-07,19.32,19.37,18.83,19.07,311100,0
2015-12-08,18.94,19.42,18.87,19.39,283788,0
2015-12-09,19.34,19.9,19.02,19.21,252300,0
2015-12-10,19.2,19.53,19.12,19.19,229800,0
2015-12-11,18.95,19.02,18.24,18.6,496000,0
2015-12-14,18.63,18.84,18.15,18.48,259217,0
2015-12-15,18.61,18.78,18.24,18.42,255800,0
2015-12-16,18.54,18.76,18.04,18.52,423400,0
2015-12-17,18.59,18.78,18.03,18.24,314400,0
2015-12-18,18.13,18.31,17.59,17.93,1079500,0
2015-12-21,18.06,18.36,17.9,18.21,508100,0
2015-12-22,18.27,18.94,18.17,18.81,275109,0
2015-12-23,18.93,19.41,18.85,19.35,377400,0
2015-12-24,19.3,19.45,19.2,19.25,120642,0
2015-12-28,19.17,19.38,19,19.3,209949,0
2015-12-29,19.38,19.55,19.24,19.37,247486,0
2015-12-30,19.36,19.578,19.2,19.38,126268,0
2015-12-31,19.31,19.5,19.15,19.35,262591,0
2016-01-04,18.95,18.98,18.46,18.78,422686,0
2016-01-05,18.87,18.87,18.42,18.59,284400,0
2016-01-06,18.36,18.36,17.58,17.88,352285,0
2016-01-07,17.59,18.12,17.17,17.28,835374,0
2016-01-08,17.32,17.47,16.75,16.81,638343,0
2016-01-11,16.95,16.96,16.2201,16.52,343167,0
2016-01-12,16.77,17,15.96,16.57,358818,0
2016-01-13,16.61,16.71,15.65,15.74,360771,0
2016-01-14,15.82,16.04,15.27,15.8,288629,0
2016-01-15,15.4,15.74,15.23,15.7,341386,0
2016-01-19,15.88,15.95,14.97,15,735200,0
2016-01-20,14.8,15.09,14.27,15,1018565,0
2016-01-21,15.03,15.66,15,15.16,716633,0
2016-01-22,15.33,15.64,15.21,15.29,729604,0
2016-01-25,15.19,15.31,14.43,14.49,518413,0
2016-01-26,14.57,15.01,14.475,14.84,543512,0
2016-01-27,14.79,14.84,14.25,14.35,445081,0
2016-01-28,14.55,14.71,14.13,14.21,433251,0
2016-01-29,14.3,14.81,14.3,14.8,800401,0
2016-02-01,14.73,14.88,14.44,14.65,563835,0
2016-02-02,14.51,14.515,13.79,13.87,423013,0
2016-02-03,14,14.0607,13.3,13.79,629450,0
2016-02-04,13.75,14.22,13.7,13.83,516560,0
2016-02-05,13.78,13.96,13.545,13.64,729067,0
2016-02-08,13.35,13.35,12.65,12.81,940097,0
2016-02-09,12.64,12.94,12.41,12.81,976346,0
2016-02-10,12.91,13.21,12.69,12.72,703097,0
2016-02-11,12.51,12.79,12.31,12.62,514964,0
2016-02-12,12.8,12.86,12.59,12.68,373373,0
2016-02-16,12.81,13.23,12.78,13.14,497064,0
2016-02-17,13.26,13.84,13.144,13.2,1336967,0
2016-02-18,13.25,13.43,12.58,12.77,1517003,0
2016-02-19,12.75,13.19,12.47,12.71,1116046,0
2016-02-22,12.89,13.56,12.89,13.46,781528,0
2016-02-23,13.44,13.44,12.75,12.76,524382,0
2016-02-24,12.67,13.11,12.31,12.97,580165,0
2016-02-25,13.02,13.25,12.92,13.15,817186,0
2016-02-26,13.23,13.41,12.95,13.37,627040,0
2016-02-29,13.22,13.49,12.94,13.09,1100328,0
2016-03-01,12.36,12.935,11.1,12.28,3024828,0
2016-03-02,12.19,14.08,12.03,13.89,1305462,0
2016-03-03,13.91,14.48,13.89,14.19,789955,0
2016-03-04,14.2,14.63,13.935,14.34,825375,0
2016-03-07,14.23,14.5,14.06,14.33,664716,0
2016-03-08,14.23,14.23,13.65,13.67,440456,0
2016-03-09,13.73,13.89,13.38,13.45,582637,0
2016-03-10,13.48,13.57,13.07,13.16,800034,0
2016-03-11,13.24,13.41,13.12,13.25,937691,0
2016-03-14,13.19,13.51,13.11,13.46,590170,0
2016-03-15,13.38,13.38,13.07,13.09,662828,0
2016-03-16,13.08,13.09,12.71,12.77,549173,0
2016-03-17,12.71,12.9,12.58,12.88,961805,0
2016-03-18,12.97,14.005,12.97,13.96,1695789,0
2016-03-21,13.96,13.96,13.66,13.75,584529,0
2016-03-22,13.6,13.88,13.5775,13.68,579636,0
2016-03-23,13.62,13.68,13.39,13.55,592965,0
2016-03-24,13.43,13.51,13.12,13.46,561515,0
2016-03-28,13.48,13.62,13.21,13.51,445779,0
2016-03-29,13.48,14.09,13.29,13.97,608488,0
2016-03-30,14,14.19,13.82,13.9,687979,0
2016-03-31,13.89,14.44,13.89,14.35,611351,0
2016-04-01,14.21,14.72,13.87,14.68,946609,0
2016-04-04,14.7,15.085,14.51,14.97,757917,0
2016-04-05,14.8,14.8238,14.3,14.57,587952,0
2016-04-06,14.56,14.865,14.23,14.75,403240,0
2016-04-07,14.64,14.98,14.405,14.94,1290874,0
2016-04-08,15,15.39,14.86,15.13,525276,0
2016-04-11,15.19,15.43,14.86,14.92,418174,0
2016-04-12,14.93,15.4301,14.71,15.36,553020,0
2016-04-13,15.42,15.72,15.33,15.7,512307,0
2016-04-14,15.73,15.91,15.56,15.87,349646,0
2016-04-15,15.84,15.84,15.53,15.57,291479,0
2016-04-18,15.49,16,15.427,16,384506,0
2016-04-19,16,16.2,15.6,15.84,466518,0
2016-04-20,15.83,16.03,15.61,15.84,381200,0
2016-04-21,15.77,16.29,15.635,16.19,478225,0
2016-04-22,16.16,16.6,16.16,16.3,406606,0
2016-04-25,16.29,16.33,16,16.21,457686,0
2016-04-26,16.25,16.6725,16.19,16.61,445110,0
2016-04-27,16.57,16.92,16.47,16.85,345546,0
2016-04-28,16.72,17.19,16.7,16.81,432780,0
2016-04-29,16.8,16.93,16.37,16.62,728528,0
2016-05-02,16.62,16.74,16.32,16.6,731229,0
2016-05-03,18,18.92,17.71,18.22,2127246,0
2016-05-04,18.11,18.29,17.63,17.7,958434,0
2016-05-05,17.77,18.03,17.61,17.73,400797,0
2016-05-06,17.6,17.94,17.34,17.91,481433,0
2016-05-09,17.9,18.56,17.87,18.3,588322,0
2016-05-10,18.34,18.77,18.22,18.59,326127,0
2016-05-11,18.5,18.83,18.45,18.69,468811,0
2016-05-12,18.75,18.96,18.36,18.59,504839,0
2016-05-13,18.51,18.8775,18.46,18.75,911196,0
2016-05-16,18.75,19.29,18.75,19.01,758378,0
2016-05-17,19,19.4,18.85,19.01,638354,0
2016-05-18,18.99,19.16,18.73,18.94,512677,0
2016-05-19,18.76,19.14,18.64,18.85,384820,0
2016-05-20,18.93,19.44,18.93,19.3,309103,0
2016-05-23,19.16,19.43,19.16,19.22,347965,0
2016-05-24,19.29,19.88,19.28,19.73,510954,0
2016-05-25,19.72,19.97,19.65,19.8,472983,0
2016-05-26,19.79,20,19.79,19.96,238984,0
2016-05-27,19.83,20.31,19.73,20.23,590980,0
2016-05-31,20.24,20.55,19.99,20.15,460185,0
2016-06-01,20.1,20.64,19.97,20.48,349423,0
2016-06-02,20.44,20.75,20.31,20.56,299949,0
2016-06-03,20.46,20.58,19.9,19.96,603198,0
2016-06-06,20.06,20.97,20.06,20.66,479610,0
2016-06-07,20.51,20.75,20.36,20.4,495217,0
2016-06-08,20.4,20.64,20.28,20.59,456877,0
2016-06-09,20.41,20.54,20.265,20.31,342120,0
2016-06-10,20.1,20.27,19.96,20.1,404534,0
2016-06-13,20.05,20.43,19.9501,20.04,306157,0
2016-06-14,19.91,20.24,19.91,20.15,260788,0
2016-06-15,20.28,20.69,20.26,20.34,324509,0
2016-06-16,20.09,20.39,19.77,20.27,772022,0
2016-06-17,20.32,20.81,20.22,20.59,437818,0
2016-06-20,20.83,21.21,20.82,20.86,231591,0
2016-06-21,20.73,20.99,20.56,20.8,376462,0
2016-06-22,20.82,20.97,20.44,20.47,249331,0
2016-06-23,20.69,20.95,20.63,20.69,380777,0
2016-06-24,19.88,20.19,19.63,20,666613,0
2016-06-27,19.8,19.85,18.905,19.11,693792,0
2016-06-28,19.39,19.71,19.24,19.58,495437,0
2016-06-29,19.81,20.295,19.53,20.15,420993,0
2016-06-30,20.08,20.8,20,20.79,452781,0
2016-07-01,20.71,21.44,20.535,21.11,321333,0
2016-07-05,21.03,21.07,20.8,21.02,251191,0
2016-07-06,20.92,21.223,20.91,21.08,271113,0
2016-07-07,21.1,21.41,20.785,21.14,374739,0
2016-07-08,21.33,21.81,21.31,21.5,722267,0
2016-07-11,21.66,21.9275,21.49,21.5,364904,0
2016-07-12,21.55,21.86,21.55,21.84,570246,0
2016-07-13,21.83,22.11,21.75,22.01,701947,0
2016-07-14,22.18,22.71,22.07,22.65,610848,0
2016-07-15,22.79,22.8841,22.31,22.33,189748,0
2016-07-18,22.3,22.41,22.14,22.26,233899,0
2016-07-19,22.24,22.48,22.02,22.03,182860,0
2016-07-20,22.07,22.33,21.96,22.32,288863,0
2016-07-21,22.3,22.48,22.13,22.19,233224,0
2016-07-22,22.28,22.41,22.08,22.37,197556,0
2016-07-25,22.22,22.395,22.11,22.13,248275,0
2016-07-26,22.16,22.76,22.16,22.61,289590,0
2016-07-27,22.76,22.76,22.07,22.13,399465,0
2016-07-28,22.19,22.19,21.92,21.94,215658,0
2016-07-29,21.91,22.03,21.69,21.69,530026,0
2016-08-01,21.63,21.69,20.56,21.12,1272877,0
2016-08-02,22.81,22.97,20.35,20.92,1350068,0
2016-08-03,20.83,21.02,20.55,20.98,724559,0
2016-08-04,20.33,21.0499,20.1801,21,477968,0
2016-08-05,21.07,21.27,20.97,21.01,422331,0
2016-08-08,21.1,21.34,20.93,21,454911,0
2016-08-09,21.01,21.32,21,21.1,643861,0
2016-08-10,21.12,21.23,20.73,20.85,470337,0
2016-08-11,20.85,21.01,20.78,21,388808,0
2016-08-12,20.93,21.015,20.83,20.99,339265,0
2016-08-15,21,21.3,21,21.04,208732,0
2016-08-16,20.96,21.11,20.88,20.92,431549,0
2016-08-17,20.9,21.04,20.65,21.04,684941,0
2016-08-18,21.06,21.17,20.88,20.94,224074,0
2016-08-19,20.94,21.24,20.94,21.13,285342,0
2016-08-22,21.11,21.15,20.79,21.03,253796,0
2016-08-23,21.05,21.42,21.05,21.15,207049,0
2016-08-24,21.16,21.31,21.08,21.21,341415,0
2016-08-25,21.18,21.32,21.13,21.2,160209,0
2016-08-26,21.19,21.41,20.925,21.09,153771,0
2016-08-29,21.05,21.38,21.01,21.05,156361,0
2016-08-30,21.11,21.31,21,21.1,187347,0
2016-08-31,21.1,21.23,20.77,21,205208,0
2016-09-01,21.04,21.29,20.75,21.26,303456,0
2016-09-02,21.3,21.4375,21.05,21.14,269757,0
2016-09-06,21.12,21.16,20.9,21.03,320681,0
2016-09-07,20.95,21.27,20.88,21.21,396981,0
2016-09-08,21.14,21.43,20.975,21.41,281989,0
2016-09-09,21.19,21.38,20.63,20.64,360892,0
2016-09-12,20.65,21.16,20.6,21.15,339196,0
2016-09-13,20.92,20.94,20.38,20.56,409094,0
2016-09-14,20.51,20.77,20.45,20.53,238304,0
2016-09-15,20.53,20.83,20.47,20.78,294596,0
2016-09-16,20.62,20.93,20.53,20.59,643115,0
2016-09-19,20.67,20.97,20.58,20.69,383910,0
2016-09-20,20.86,20.95,20.62,20.69,243330,0
2016-09-21,20.79,20.96,20.49,20.74,460163,0
2016-09-22,20.94,21.26,20.87,21.26,284731,0
2016-09-23,21.17,21.47,21.08,21.24,263612,0
2016-09-26,21.07,21.24,20.97,21.05,190664,0
2016-09-27,20.96,21.26,20.9,21,213081,0
2016-09-28,21.01,21.5,20.965,21.41,325932,0
2016-09-29,21.36,21.43,20.92,21.01,226400,0
2016-09-30,21.04,21.74,21.01,21.63,404621,0
2016-10-03,21.53,21.92,21.32,21.85,315395,0
2016-10-04,21.82,22.13,21.8,21.87,277991,0
2016-10-05,21.85,22.46,21.8,22.24,241868,0
2016-10-06,22.05,22.14,21.78,21.98,560334,0
2016-10-07,21.93,21.98,20.98,20.99,445323,0
2016-10-10,21.01,21.41,21,21.12,415685,0
2016-10-11,20.99,21.02,20.44,20.47,253447,0
2016-10-12,20.51,20.69,20.36,20.49,374916,0
2016-10-13,20.3,20.3,19.88,19.92,406785,0
2016-10-14,20.11,20.21,19.92,20.07,609063,0
2016-10-17,19.97,20.08,19.8,19.82,260416,0
2016-10-18,20.08,20.1,19.89,19.9,188143,0
2016-10-19,20,20.06,19.78,19.81,166170,0
2016-10-20,19.7,19.83,19.51,19.64,411714,0
2016-10-21,19.49,19.58,19.32,19.34,351282,0
2016-10-24,19.46,19.75,19.39,19.46,365053,0
2016-10-25,19.42,19.62,19.2,19.21,280937,0
2016-10-26,19.2,19.24,18.8,18.82,520713,0
2016-10-27,18.88,18.88,18.64,18.69,304516,0
2016-10-28,18.66,18.82,18.4,18.63,311114,0
2016-10-31,18.7,18.87,18.63,18.77,397205,0
2016-11-01,18.76,18.84,17.78,17.8,773020,0
2016-11-02,19.37,20.94,19.36,20.28,2063312,0
2016-11-03,19.94,19.96,19.45,19.67,1053768,0
2016-11-04,19.66,20.2,19.66,19.78,763835,0
2016-11-07,20.08,20.47,20.06,20.44,625865,0
2016-11-08,20.16,20.58,20.03,20.4,553699,0
2016-11-09,20.05,20.76,19.81,20.73,502556,0
2016-11-10,21.05,21.705,20.789,21.37,712365,0
2016-11-11,21.42,22.5,21.35,22.45,458101,0
2016-11-14,22.45,23.19,22.41,22.56,454575,0
2016-11-15,22.41,23,22.41,22.86,262486,0
2016-11-16,22.74,23.32,22.65,23.17,454810,0
2016-11-17,23.09,23.6,23.08,23.39,564114,0
2016-11-18,23.37,24.02,23.37,24.02,1119983,0
2016-11-21,24.15,24.84,24.1,24.46,808835,0
2016-11-22,24.45,24.8,24.33,24.73,372972,0
2016-11-23,24.73,25.14,24.71,25.1,587923,0
2016-11-25,25.16,25.22,25.01,25.18,79934,0
2016-11-28,25.1,25.4,24.955,25.12,304614,0
2016-11-29,25.14,25.41,24.76,25.25,563693,0
2016-11-30,25.3,25.58,25.15,25.23,831552,0
2016-12-01,25.43,25.43,24.57,24.72,400048,0
2016-12-02,24.24,25.21,24.11,24.65,416529,0
2016-12-05,24.84,25.09,24.83,24.95,366774,0
2016-12-06,24.91,25.3,24.85,25.21,735474,0
2016-12-07,25.12,25.89,25.04,25.71,533139,0
2016-12-08,25.75,26.46,25.65,26.18,320750,0
2016-12-09,25.29,25.435,24.8,25.22,434682,0
2016-12-12,24.95,25.41,24.94,25.04,262131,0
2016-12-13,25.25,25.46,24.7135,24.76,239924,0
2016-12-14,23.91,24.54,23.91,24.15,419823,0
2016-12-15,24.21,24.71,24.02,24.59,427691,0
2016-12-16,24.65,25.1,24.54,24.58,505782,0
2016-12-19,24.5,24.82,24.385,24.61,338054,0
2016-12-20,24.78,25.37,24.76,25.25,620519,0
2016-12-21,25.34,25.6,24.98,25.45,436743,0
2016-12-22,25.7,26.64,25.45,26.32,489866,0
2016-12-23,26.36,26.57,26.09,26.19,294004,0
2016-12-27,26.29,26.49,26.03,26.22,161066,0
2016-12-28,26.28,26.39,25.79,25.81,240767,0
2016-12-29,25.91,26.1599,25.84,25.85,246652,0
2016-12-30,25.96,25.96,25.35,25.62,242388,0
2017-01-03,25.82,26.34,25.39,25.69,385696,0
2017-01-04,25.69,26.12,25.41,25.98,379962,0
2017-01-05,25.95,26.15,25.62,25.65,246139,0
2017-01-06,25.61,25.71,25.19,25.2,202154,0
2017-01-09,25.22,25.6,24.96,25.55,320473,0
2017-01-10,25.52,25.81,25.44,25.72,311776,0
2017-01-11,25.82,25.865,25.52,25.68,178907,0
2017-01-12,25.55,25.7,25.18,25.51,259024,0
2017-01-13,25.46,25.93,25.46,25.73,236946,0
2017-01-17,25.61,25.7,25.25,25.29,286785,0
2017-01-18,25.48,25.72,25.33,25.56,268051,0
2017-01-19,25.63,25.63,25.01,25.18,324617,0
2017-01-20,25.2,25.53,25.2,25.43,196393,0
2017-01-23,25.27,25.51,24.98,25.46,323538,0
2017-01-24,25.58,26.15,25.39,25.89,370029,0
2017-01-25,26.13,26.44,26.06,26.07,240101,0
2017-01-26,26.06,26.2,25.61,25.69,149548,0
2017-01-27,25.65,25.74,25.28,25.5,139475,0
2017-01-30,25.33,25.33,24.69,24.97,204912,0
2017-01-31,24.93,25.59,24.87,25.43,202871,0
2017-02-01,25.55,25.8675,24.64,24.71,414165,0
2017-02-02,24.69,24.7,24.22,24.61,553867,0
2017-02-03,24.8,25.16,24.71,25.05,195224,0
2017-02-06,25.02,25.03,24.48,24.55,163025,0
2017-02-07,24.49,24.72,24.4,24.48,180231,0
2017-02-08,24.35,24.52,24.09,24.27,160096,0
2017-02-09,24.29,24.69,24.29,24.52,190425,0
2017-02-10,24.75,24.805,24.47,24.74,264717,0
2017-02-13,24.96,25.285,24.94,25.11,209770,0
2017-02-14,24.97,25.66,24.935,25.62,212600,0
2017-02-15,25.56,25.92,25.37,25.87,215795,0
2017-02-16,25.73,26.29,25.73,26.14,280254,0
2017-02-17,26.06,26.41,25.63,26.36,236260,0
2017-02-21,26.42,26.62,25.85,26.37,205742,0
2017-02-22,26.37,26.43,26.15,26.18,160471,0
2017-02-23,26.31,26.5,26.02,26.35,169331,0
2017-02-24,26.07,26.58,26.07,26.58,122342,0
2017-02-27,26.56,27.225,26.52,27.13,391291,0
2017-02-28,27.05,27.1,26.67,26.85,346447,0
2017-03-01,25.68,29.19,25.55,28.66,722803,0
2017-03-02,28.24,29.02,28.22,28.64,446508,0
2017-03-03,28.5,28.85,28.2,28.55,293822,0
2017-03-06,28.24,28.86,28.1,28.75,231563,0
2017-03-07,28.33,28.89,28.33,28.71,410052,0
2017-03-08,28.7,29,28.55,28.67,202058,0
2017-03-09,28.55,29.15,28.49,28.88,426691,0
2017-03-10,29.07,29.39,28.89,29.23,270721,0
2017-03-13,29.13,29.46,29.11,29.32,364424,0
2017-03-14,29.3,29.5,28.91,29.22,281149,0
2017-03-15,29.32,30,29.2274,29.94,525987,0
2017-03-16,29.99,30.17,29.81,29.82,476878,0
2017-03-17,29.9,29.9,29.48,29.62,396901,0
2017-03-20,29.65,29.65,29.2,29.31,225133,0
2017-03-21,29.62,29.62,28.55,28.66,379937,0
2017-03-22,28.67,28.8,28.26,28.48,217205,0
2017-03-23,28.5,29.03,28.28,28.78,136089,0
2017-03-24,28.87,29.04,28.39,28.43,128609,0
2017-03-27,28.05,28.45,27.76,28.38,180515,0
2017-03-28,28.34,28.7301,28.22,28.72,234021,0
2017-03-29,28.67,28.67,28.29,28.35,95088,0
2017-03-30,28.46,28.71,28.31,28.59,134207,0
2017-03-31,28.62,29.04,28.62,28.9,264332,0
2017-04-03,28.89,28.96,28.12,28.25,203813,0
2017-04-04,28.26,28.39,27.87,28.17,162842,0
2017-04-05,28.16,28.61,28.02,28.05,316194,0
2017-04-06,28.05,28.8,27.935,28.61,257853,0
2017-04-07,28.63,28.63,28.19,28.47,188547,0
2017-04-10,28.54,28.99,28.52,28.6,119963,0
2017-04-11,28.37,28.6,28.23,28.52,165229,0
2017-04-12,28.46,28.59,27.99,28.09,155093,0
2017-04-13,27.94,28.1,27.71,27.76,214973,0
2017-04-17,27.85,27.99,27.63,27.73,320685,0
2017-04-18,27.72,28.34,27.61,28.31,312593,0
2017-04-19,27.75,28.12,27.27,27.57,221933,0
2017-04-20,27.66,28.65,27.47,28.63,268117,0
2017-04-21,28.57,28.85,28.535,28.59,124963,0
2017-04-24,29.08,29.4,28.9,29.13,174755,0
2017-04-25,29.41,30,29.34,29.57,209969,0
2017-04-26,29.47,30,29.47,29.9,163976,0
2017-04-27,29.93,30.41,29.71,29.99,159174,0
2017-04-28,30,30.03,29.38,29.4,132982,0
2017-05-01,29.46,29.52,29.12,29.28,337759,0
2017-05-02,29.35,29.4,28.81,28.96,490004,0
2017-05-03,30.5,33.49,30.25,32.34,952750,0
2017-05-04,32.39,32.71,31.52,32.03,408874,0
2017-05-05,32.08,32.08,31.37,31.4,364904,0
2017-05-08,31.4,31.49,30.97,31.01,284405,0
2017-05-09,30.86,31.3,30.59,31.29,445568,0
2017-05-10,31.18,31.355,30.77,31.05,406675,0
2017-05-11,30.9,31.11,30.3,31.04,294478,0
2017-05-12,30.93,31.13,30.52,30.83,203795,0
2017-05-15,30.85,31.3,30.67,31.14,242447,0
2017-05-16,31.1,31.2,30.77,31.2,260621,0
2017-05-17,30.6,30.97,30.53,30.57,302443,0
2017-05-18,30.52,30.91,30.5,30.62,196389,0
2017-05-19,30.61,30.88,30.54,30.63,201246,0
2017-05-22,30.65,30.855,30.5,30.75,151147,0
2017-05-23,30.78,31.19,30.5,31,209702,0
2017-05-24,30.88,31.135,30.69,30.77,210679,0
2017-05-25,31,31.41,30.97,31.12,195530,0
2017-05-26,31.1,31.14,30.66,30.8,102353,0
2017-05-30,30.67,30.91,30.5,30.84,142931,0
2017-05-31,30.94,30.97,30.36,30.93,165675,0
2017-06-01,31,31.4,30.69,31.4,170093,0
2017-06-02,31.25,31.75,30.98,31.47,307481,0
2017-06-05,31.41,31.58,30.74,30.75,108612,0
2017-06-06,30.65,31.3,30.21,31.01,149159,0
2017-06-07,31.07,31.2055,30.79,31.07,145441,0
2017-06-08,30.96,31.41,30.77,31.34,186710,0
2017-06-09,31.37,31.63,30.63,30.91,194966,0
2017-06-12,30.84,31.26,30.56,31.26,241155,0
2017-06-13,31.35,31.62,31.22,31.52,185508,0
2017-06-14,31.44,31.74,31.44,31.73,165035,0
2017-06-15,31.52,32,31.46,31.99,172980,0
2017-06-16,31.5,31.89,31.2,31.62,342010,0
2017-06-19,31.82,32.22,31.64,32.21,248313,0
2017-06-20,32.15,32.25,31.89,32.08,300926,0
2017-06-21,32.2,32.47,31.95,32.3,276886,0
2017-06-22,32.32,32.46,32.19,32.31,205724,0
2017-06-23,32.32,32.78,32.14,32.44,519601,0
2017-06-26,32.54,32.7222,32.31,32.45,245269,0
2017-06-27,32.45,32.64,32.01,32.55,289513,0
2017-06-28,32.76,33.41,32.5,33.21,173668,0
2017-06-29,33.35,33.36,32.325,32.71,187351,0
2017-06-30,32.79,33.065,32.68,32.74,194653,0
2017-07-03,32.9,33.0834,32.6,32.8,104239,0
2017-07-05,32.79,33.0199,32.32,32.71,187893,0
2017-07-06,32.33,32.74,32.19,32.24,210535,0
2017-07-07,32.24,33.02,32.19,32.99,251230,0
2017-07-10,32.99,33.37,32.405,33.18,232253,0
2017-07-11,33.15,33.7,33,33.1,326199,0
2017-07-12,33.17,33.74,33.17,33.54,227227,0
2017-07-13,33.55,33.81,33.305,33.59,459123,0
2017-07-14,33.56,34,33.41,33.6,316122,0
2017-07-17,33.55,33.82,32.65,33.01,283331,0
2017-07-18,32.95,33.29,32.79,33.14,168136,0
2017-07-19,33.27,33.55,33.2,33.55,191840,0
2017-07-20,33.57,33.63,33.03,33.21,152600,0
2017-07-21,33.5,33.5,32.83,32.95,215940,0
2017-07-24,32.93,33.3,32.67,33.22,220545,0
2017-07-25,33.42,33.55,32.93,33.5,223911,0
2017-07-26,33.5,33.8,33.26,33.29,233088,0
2017-07-27,33.46,33.64,33.04,33.3,176457,0
2017-07-28,33.12,33.87,33.12,33.78,363427,0
2017-07-31,33.97,35.14,33.97,35,550634,0
2017-08-01,37,41.58,36.75,40.39,1507663,0
2017-08-02,40.11,40.19,38.31,38.73,495250,0
2017-08-03,38.24,38.97,37.951,38.86,363918,0
2017-08-04,38.86,39.79,38.745,39.71,378403,0
2017-08-07,39.5,39.84,39.29,39.68,278923,0
2017-08-08,39.5,39.5,38.73,38.78,175230,0
2017-08-09,38.61,38.94,38.03,38.17,276215,0
2017-08-10,37.98,38.195,37.16,37.19,251664,0
2017-08-11,36.69,37.91,36.21,37.37,292710,0
2017-08-14,37.71,38.51,37.62,38.25,216618,0
2017-08-15,38.35,38.355,37.81,37.91,262297,0
2017-08-16,37.93,38.33,37.85,38.18,230306,0
2017-08-17,34.1,36.71,31.52,35.34,776752,0
2017-08-18,35.1,35.77,34.91,35.42,202486,0
2017-08-21,35.46,35.84,35.16,35.65,220523,0
2017-08-22,31.98,35.32,31.98,35.16,519740,0
2017-08-23,34.84,35.24,34.8,34.95,279927,0
2017-08-24,35.01,35.42,34.8,35.23,162388,0
2017-08-25,35.5,35.69,34.77,35.27,259704,0
2017-08-28,35.31,35.73,35.21,35.47,197837,0
2017-08-29,35.23,35.845,35.23,35.59,251203,0
2017-08-30,35.55,35.85,35.36,35.4,257602,0
2017-08-31,35.61,36.03,35.41,35.73,304926,0
2017-09-01,35.91,36.48,35.85,36.4,236092,0
2017-09-05,36.35,36.5,35.51,35.67,192950,0
2017-09-06,35.76,35.76,35.07,35.21,307203,0
2017-09-07,35.15,35.22,34.85,35.06,413808,0
2017-09-08,34.93,35.99,34.9,35.84,264788,0
2017-09-11,36.17,36.54,35.45,35.5,217207,0
2017-09-12,35.66,35.94,35.255,35.38,270589,0
2017-09-13,35.32,35.49,33.78,33.86,477544,0
2017-09-14,33.84,34.4,33.7,34.23,338498,0
2017-09-15,34.22,34.4,33.99,34.02,462055,0
2017-09-18,33.94,34.19,33.61,34.02,313153,0
2017-09-19,34.14,34.68,34.14,34.56,196694,0
2017-09-20,34.56,34.78,33.69,33.88,442575,0
2017-09-21,33.86,33.86,33.15,33.21,535238,0
2017-09-22,33.27,33.41,32.76,33.24,443856,0
2017-09-25,33.3,33.56,32.73,33.23,240020,0
2017-09-26,33.37,33.66,33.24,33.47,297211,0
2017-09-27,33.66,34.52,33.425,33.86,455788,0
2017-09-28,33.83,35,33.8,34.81,516611,0
2017-09-29,34.78,35.03,33.55,33.62,422084,0
2017-10-02,33.83,34.865,33.76,34.75,452776,0
2017-10-03,34.91,35.35,34.72,34.88,442801,0
2017-10-04,34.73,35.3,34.46,35.02,364206,0
2017-10-05,35.03,35.11,34.58,34.93,213330,0
2017-10-06,34.97,35.07,34.05,34.33,362071,0
2017-10-09,34.38,34.42,34.05,34.32,242123,0
2017-10-10,34.64,34.8,34.36,34.79,195232,0
2017-10-11,34.8,35.04,34.08,34.3,178695,0
2017-10-12,34.27,34.42,33.82,34.04,163144,0
2017-10-13,34.16,34.16,33.47,33.49,253399,0
2017-10-16,33.63,34.34,33.41,34.34,269827,0
2017-10-17,34.18,34.29,33.54,33.87,175454,0
2017-10-18,34.1,34.9,34.1,34.72,240957,0
2017-10-19,34.57,34.79,34.18,34.73,194713,0
2017-10-20,34.98,34.98,34.46,34.88,263864,0
2017-10-23,35.05,35.05,34.43,34.44,123522,0
2017-10-24,34.59,34.92,34.28,34.42,200332,0
2017-10-25,34.41,34.46,33.84,34.29,203669,0
2017-10-26,34.56,34.98,34.28,34.93,207074,0
2017-10-27,35.02,35.245,34.77,34.89,140190,0
2017-10-30,34.925,34.925,34.06,34.23,152776,0
2017-10-31,34.32,35,34.32,34.72,248916,0
2017-11-01,34.88,34.97,33.5101,34.03,484500,0
2017-11-02,33.97,36,33.79,35.66,486993,0
2017-11-03,39,43.38,39,41,2021411,0
2017-11-06,40.92,41.58,40.53,40.93,922368,0
2017-11-07,41.14,41.54,40.6,40.96,583125,0
2017-11-08,40.8,41.28,40.3,40.97,340756,0
2017-11-09,40.65,41.85,40.65,41.72,551449,0
2017-11-10,41.73,43.53,41.66,42.69,799950,0
