Date,Open,High,Low,Close,Volume,OpenInt
2014-03-21,28,36.3,28,31.37,6077477,0
2014-03-24,31.72,32.65,27.5,29.64,775356,0
2014-03-25,29.66,33.48,29.32,31.12,113594,0
2014-03-26,31.2,32.98,30.53,30.87,113800,0
2014-03-27,30.62,30.94,27,30.01,254467,0
2014-03-28,29.98,30.55,28.83,29.94,230691,0
2014-03-31,30.45,31.3,29.93,30.05,77428,0
2014-04-01,30,30.6,29.89,29.96,186047,0
2014-04-02,29.58,31.73,28.53,30.03,259594,0
2014-04-03,29.96,30.55,28.26,28.57,139336,0
2014-04-04,29.02,29.85,27.07,27.36,207546,0
2014-04-07,26.65,28.43,26.6,27.96,166850,0
2014-04-08,28.37,28.48,27.31,27.74,144956,0
2014-04-09,27.99,28.56,26.51,28,110579,0
2014-04-10,27.87,28.249,27,27.12,308144,0
2014-04-11,26.94,26.94,23.51,26.01,266786,0
2014-04-14,25.69,26.46,24.065,24.56,375756,0
2014-04-15,25.98,27.44,24.75,26,369465,0
2014-04-16,27.38,27.5,26.02,26.69,276848,0
2014-04-17,26.89,27.17,25.001,25.36,100574,0
2014-04-21,25.26,27.25,25.01,26.7,34880,0
2014-04-22,26.99,29.21,25.7,28.33,268773,0
2014-04-23,28.52,29.983,27.56,29.71,232276,0
2014-04-24,29.95,30.35,28.53,29.89,265967,0
2014-04-25,29.48,30.87,27.78,29.95,77923,0
2014-04-28,29.69,30.85,28.414,29.72,135308,0
2014-04-29,29.69,30,28.504,29.85,196855,0
2014-04-30,30.5,31,29.58,30.52,65609,0
2014-05-01,30.51,31,30.43,30.63,36701,0
2014-05-02,30.35,30.35,28.27,29.44,56106,0
2014-05-05,29.94,29.94,27.6,28.75,90343,0
2014-05-06,28.9,29.92,26.33,27.85,35979,0
2014-05-07,28.14,29.29,26.7,29.06,80315,0
2014-05-08,28.85,29.45,28.08,28.52,52765,0
2014-05-09,28.75,29,27.13,28.02,53269,0
2014-05-12,27.98,29.6,27.13,27.79,83123,0
2014-05-13,28.51,28.51,26.76,27.28,67759,0
2014-05-14,26.91,28.49,26.87,28.49,122199,0
2014-05-15,28.5,28.9,26.27,27.36,36398,0
2014-05-16,27.72,28.21,26.955,27.53,35698,0
2014-05-19,27.39,28.3,27.39,27.4,88477,0
2014-05-20,27.59,28.3,27.35,27.8,78732,0
2014-05-21,27.78,27.78,25.35,26.01,73297,0
2014-05-22,25.81,28,25.81,27.98,55153,0
2014-05-23,27.27,27.9,26.718,27.69,42176,0
2014-05-27,27.46,28.22,26.57,27.84,28276,0
2014-05-28,27.9,28.64,27,27.29,33538,0
2014-05-29,27.5,28.49,27.5,28.18,49967,0
2014-05-30,28.3,30.06,28.3,29.89,70519,0
2014-06-02,30,30.48,29.6,30.18,38677,0
2014-06-03,30,31.45,30,30.14,80700,0
2014-06-04,30.09,30.95,29.67,29.94,47351,0
2014-06-05,29.9,30.96,29.16,29.81,33735,0
2014-06-06,29.94,30.74,29.73,29.9,45347,0
2014-06-09,30,32.98,29.77,32.25,332755,0
2014-06-10,32.82,34.88,32.01,33.44,92000,0
2014-06-11,33.24,33.24,30.16,31.96,83396,0
2014-06-12,32,32.76,31.4,31.88,60751,0
2014-06-13,32.94,36.86,32.85,34,56789,0
2014-06-16,34,34.39,30.75,31.49,79665,0
2014-06-17,32.34,32.34,29.75,30,95561,0
2014-06-18,29.88,31.99,27.49,28.25,190441,0
2014-06-19,28.21,29.32,27.5,28.85,117703,0
2014-06-20,29.02,30.84,27.835,29.75,332873,0
2014-06-23,29.22,30.62,28.128,28.87,323443,0
2014-06-24,29,30.452,25.1,28.19,511908,0
2014-06-25,28.25,28.79,26.53,27.96,245648,0
2014-06-26,28.1,28.6,27.32,27.97,79100,0
2014-06-27,27.12,29.07,27.118,28.56,1090281,0
2014-06-30,28.92,29.745,27.76,28.04,90327,0
2014-07-01,28.13,29.42,27.8,28.68,53628,0
2014-07-02,28.55,29.12,28.55,29.01,21400,0
2014-07-03,28.98,29.15,28.58,28.73,16255,0
2014-07-07,28.58,29.518,27.74,27.79,50612,0
2014-07-08,29.925,29.925,27.32,27.95,44928,0
2014-07-09,28.41,29.49,27.27,27.91,28097,0
2014-07-10,27.38,28.465,26.23,27.06,14794,0
2014-07-11,27.03,28.27,27.03,27.38,18457,0
2014-07-14,27.51,28.58,27.41,28.18,34562,0
2014-07-15,28.28,28.399,26.25,26.43,72595,0
2014-07-16,26.64,27.22,26.28,26.57,38907,0
2014-07-17,26.4,26.43,24.08,24.23,54461,0
2014-07-18,24.1,24.1,22.17,23.32,153246,0
2014-07-21,22.57,23.33,22.15,22.28,95278,0
2014-07-22,22.3,24.1,22.15,23.79,70088,0
2014-07-23,23.98,24.43,22.66,23.45,81316,0
2014-07-24,23.59,23.97,21.9,22.03,154920,0
2014-07-25,22,22.644,22,22.02,64714,0
2014-07-28,21.97,22.4,21.75,21.94,209282,0
2014-07-29,21.83,22.125,21.1,21.25,96008,0
2014-07-30,22.218,22.218,21.41,21.49,13557,0
2014-07-31,21.01,21.692,20.29,20.4,77357,0
2014-08-01,20.25,21.2,20.03,21.02,43368,0
2014-08-04,21.7,22.04,20.92,21.45,24119,0
2014-08-05,21.28,21.766,20.2,20.6,80159,0
2014-08-06,20.42,21.99,19.98,20.42,70571,0
2014-08-07,20.36,21.13,19.78,20.06,43782,0
2014-08-08,20.68,21.09,19.79,20.44,74923,0
2014-08-11,20.5,20.72,19.85,20.56,105268,0
2014-08-12,20.25,20.51,19.46,19.75,82926,0
2014-08-13,20.1,20.33,19.59,19.84,134567,0
2014-08-14,19.212,20.06,19.02,19.1,114047,0
2014-08-15,18.79,19.63,16.153,19.38,87741,0
2014-08-18,19.59,20.48,19.25,20.35,59233,0
2014-08-19,20.49,20.6,19.27,19.76,86733,0
2014-08-20,19.87,20.14,19.53,20,71290,0
2014-08-21,19.98,20,19.55,19.8,43900,0
2014-08-22,19.89,20.15,19.25,19.48,71222,0
2014-08-25,19.66,20,19.271,19.91,67542,0
2014-08-26,20.02,22.02,19.745,21.87,218910,0
2014-08-27,22.17,22.88,21.74,22.67,80208,0
2014-08-28,22.5,22.88,21.63,22.61,64294,0
2014-08-29,22.61,23.33,22.1,23,117049,0
2014-09-02,23.24,24,23.05,23.23,63116,0
2014-09-03,23.35,23.62,21.79,21.96,254733,0
2014-09-04,22,22.468,20.82,20.92,28748,0
2014-09-05,20.87,21.244,20.18,20.51,38382,0
2014-09-08,20.51,21.478,20.131,21.01,39305,0
2014-09-09,21.02,21.02,19.78,19.92,167646,0
2014-09-10,19.88,20.452,19.88,20.11,28193,0
2014-09-11,20,20.33,19.48,19.97,89621,0
2014-09-12,19.75,20.12,19.46,19.66,49808,0
2014-09-15,19.82,19.98,18.825,19.28,107540,0
2014-09-16,18.99,19.8,18.99,19.77,118567,0
2014-09-17,19.78,21.6,19.78,21.48,41133,0
2014-09-18,21.37,22.3,20.01,21.65,33635,0
2014-09-19,21.5,22.38,20.14,20.5,47754,0
2014-09-22,20.51,20.51,19.77,19.97,67321,0
2014-09-23,20.15,20.44,19.9,20.07,20765,0
2014-09-24,20.05,20.33,19.8,20.22,14633,0
2014-09-25,20.33,20.69,19.93,20.1,35629,0
2014-09-26,20.59,20.67,19.93,20.45,39163,0
2014-09-29,20.19,20.67,19.58,19.73,42966,0
2014-09-30,19.7,19.72,18.92,18.99,79927,0
2014-10-01,18.91,19.16,18.435,19.03,44783,0
2014-10-02,18.97,19.65,18.84,19.37,14397,0
2014-10-03,19.6,19.82,19.15,19.75,24951,0
2014-10-06,19.75,20.48,19.46,20.16,39114,0
2014-10-07,19.74,20.231,19.25,19.26,61316,0
2014-10-08,19.23,20,18.86,19.89,26884,0
2014-10-09,19.9,19.98,19.14,19.8,30972,0
2014-10-10,19.71,20.25,19.49,19.79,25619,0
2014-10-13,20.35,21.21,19.53,20.28,37405,0
2014-10-14,20.5,21.84,20.5,21.08,33319,0
2014-10-15,20.77,21.5,20.41,21.1,44621,0
2014-10-16,19.75,20.74,19.75,20.16,33083,0
2014-10-17,20.57,21.06,20.24,20.6,66249,0
2014-10-20,20.43,20.8,19.91,20.3,17221,0
2014-10-21,20.5,20.5,19.05,19.61,44274,0
2014-10-22,19.61,20.65,19,19.33,36389,0
2014-10-23,19.45,19.551,18.7,19.5,67287,0
2014-10-24,19.51,19.51,18.885,19.49,44507,0
2014-10-27,19.39,19.72,19.22,19.49,17902,0
2014-10-28,19.56,19.86,19.38,19.49,38033,0
2014-10-29,19.56,19.56,19.01,19.19,24661,0
2014-10-30,19.44,20.38,19,20,37789,0
2014-10-31,20.39,20.485,19.75,19.91,62724,0
2014-11-03,19.92,20.6,18.45,18.73,36406,0
2014-11-04,18.89,18.91,18.65,18.65,15621,0
2014-11-05,20.2,20.2,18.9,19.43,29673,0
2014-11-06,19.04,19.75,19.04,19.34,19339,0
2014-11-07,18,19.77,17.57,19.48,42132,0
2014-11-10,19.47,19.75,19.12,19.3,73546,0
2014-11-11,19.25,19.75,19.23,19.48,973821,0
2014-11-12,19.56,19.635,19.24,19.53,428541,0
2014-11-13,19.52,19.6,18.54,19.17,135057,0
2014-11-14,19.09,19.1,18.06,18.54,49716,0
2014-11-17,18.48,19.46,18.48,18.79,50614,0
2014-11-18,18.72,19.7,18.72,19.49,571371,0
2014-11-19,19.39,19.44,18.21,18.3,58785,0
2014-11-20,18.28,18.78,17.8,18.41,55404,0
2014-11-21,18.75,19.01,17.85,17.92,82782,0
2014-11-24,18.12,18.28,17.61,18.18,87298,0
2014-11-25,18.24,18.46,17.3,18.35,120784,0
2014-11-26,18.41,18.717,18,18.28,34677,0
2014-11-28,18.39,18.69,17.83,18.02,18103,0
2014-12-01,18.19,18.55,17.62,18.31,95344,0
2014-12-02,18.922,18.922,17.87,18.4,70936,0
2014-12-03,18.18,18.67,17.24,17.63,59116,0
2014-12-04,17.51,17.71,16.69,16.98,63430,0
2014-12-05,16.98,17.5,16.97,17.45,42033,0
2014-12-08,17.34,18.66,17.34,18.55,43143,0
2014-12-09,18.45,19.34,18.02,18.66,36780,0
2014-12-10,18.6,19.36,18.43,18.58,69756,0
2014-12-11,18.51,19.345,18.12,18.45,70653,0
2014-12-12,19.19,19.19,18.19,18.69,78325,0
2014-12-15,19.43,19.865,18.89,19.06,242638,0
2014-12-16,19.01,19.68,18.79,19.17,107950,0
2014-12-17,19.11,19.41,18.17,19.2,146068,0
2014-12-18,18.57,19.5,18.38,19.115,259981,0
2014-12-19,19,20,19,19.89,688944,0
2014-12-22,19.84,23.41,19.84,23,216915,0
2014-12-23,23,23,20.33,22.36,160481,0
2014-12-24,21.84,22.73,21.84,22.25,36824,0
2014-12-26,22.4,22.59,21.98,22.24,40836,0
2014-12-29,22.35,22.56,21.79,22,106401,0
2014-12-30,21.85,21.925,20.76,21.2,112849,0
2014-12-31,21.18,22.87,20,22.45,117712,0
2015-01-02,22.46,23.04,21.54,22.33,167472,0
2015-01-05,22.34,23.88,20.82,23.46,223861,0
2015-01-06,23.33,23.59,21.8,21.92,103665,0
2015-01-07,21.45,23.44,20.9,21.925,141318,0
2015-01-08,21.96,22.56,20.81,22.38,198481,0
2015-01-09,22.44,23.99,22.31,23.21,192072,0
2015-01-12,23.31,23.5,22.44,22.93,102232,0
2015-01-13,22.94,23.305,21.97,22.48,182374,0
2015-01-14,22.34,22.34,20.63,20.72,64997,0
2015-01-15,20.84,20.84,18.72,19.02,74689,0
2015-01-16,18.92,19.09,18.59,18.99,48117,0
2015-01-20,18.82,19.48,18.6,19.26,58971,0
2015-01-21,19.04,19.045,17.25,17.29,157305,0
2015-01-22,17.79,17.95,17.35,17.56,833010,0
2015-01-23,17.45,17.7,17.16,17.36,223126,0
2015-01-26,17.61,18.62,17.38,18.22,201172,0
2015-01-27,18.58,18.6,18.25,18.51,179425,0
2015-01-28,18.66,18.7,18.26,18.28,196293,0
2015-01-29,18.57,18.64,18.11,18.52,137799,0
2015-01-30,18.58,18.869,17.56,17.73,415729,0
2015-02-02,17.71,17.93,16.8,17.44,165686,0
2015-02-03,17.49,18.31,17,18.14,209573,0
2015-02-04,18,18,17.05,17.08,101479,0
2015-02-05,17.1,17.93,16.46,17.62,352353,0
2015-02-06,17.55,17.93,17,17.32,95117,0
2015-02-09,17.4,17.48,17.024,17.12,80293,0
2015-02-10,17.29,17.94,17,17.7,61820,0
2015-02-11,17.82,18.98,17.74,18.54,95525,0
2015-02-12,18.58,18.79,18.18,18.59,73077,0
2015-02-13,18.47,18.88,17.35,18.04,85193,0
2015-02-17,18.15,18.205,17.25,17.42,120803,0
2015-02-18,17.42,18.34,17.42,17.97,67917,0
2015-02-19,17.93,18.96,17.93,18.74,84702,0
2015-02-20,18.8,19.2,18.7,18.85,66376,0
2015-02-23,18.95,19.5,18.66,19.47,85117,0
2015-02-24,19.47,19.98,19.37,19.94,64792,0
2015-02-25,19.85,20.64,19.715,20.55,77002,0
2015-02-26,20.6,20.69,19.92,20.39,60580,0
2015-02-27,20.42,20.835,19.55,19.81,53749,0
2015-03-02,20.39,20.48,19.83,20.25,49200,0
2015-03-03,20.24,20.25,19.86,20.08,52800,0
2015-03-04,20,21.6,19.89,21.4,71700,0
2015-03-05,21.56,21.98,20.8,21.43,93300,0
2015-03-06,21.33,21.74,20.27,20.43,74100,0
2015-03-09,20.42,20.42,19.84,19.96,33400,0
2015-03-10,19.7,20.6,19.5,19.97,54000,0
2015-03-11,19.75,20.02,19.7,19.96,51200,0
2015-03-12,20.14,20.89,19.6,19.98,77200,0
2015-03-13,20.03,20.15,19.5,19.73,45000,0
2015-03-16,19.74,20.02,19.3,19.55,48200,0
2015-03-17,19.49,20.24,19.2,19.9,45300,0
2015-03-18,19.6,20.19,19.38,19.8,33200,0
2015-03-19,19.67,20.03,19.5,19.99,56300,0
2015-03-20,20.23,20.4,19.43,20.35,175300,0
2015-03-23,20.34,21,19.75,20.07,134600,0
2015-03-24,20.01,20.98,19.79,20.74,221500,0
2015-03-25,20.69,20.8,19.8,19.95,186600,0
2015-03-26,20.07,20.25,19.34,19.92,136200,0
2015-03-27,20,20.02,19.11,19.28,154600,0
2015-03-30,19.36,19.39,18.58,18.93,110700,0
2015-03-31,18.76,19.06,18.25,18.37,108900,0
2015-04-01,18.39,18.42,17.62,18.2,152900,0
2015-04-02,18.28,18.38,17.62,17.85,91200,0
2015-04-06,17.8,18,17.17,17.47,130500,0
2015-04-07,17.38,18.64,17.38,18.23,106570,0
2015-04-08,18.19,18.7,17.92,18.32,74200,0
2015-04-09,18.48,18.56,17.84,18.14,91553,0
2015-04-10,18.16,18.68,17.91,18.19,79900,0
2015-04-13,18.13,19.55,18.13,19.54,97900,0
2015-04-14,20.13,20.57,19,19.15,163000,0
2015-04-15,19.17,20.15,18.61,19.9,218571,0
2015-04-16,19.78,19.91,19.36,19.45,117765,0
2015-04-17,19.29,19.49,18.24,19.01,173400,0
2015-04-20,19.01,19.01,18.49,18.8,62193,0
2015-04-21,18.66,19.17,18.65,19.12,78795,0
2015-04-22,19.1,19.225,18.28,18.31,40517,0
2015-04-23,18.23,18.66,17.01,18.39,284000,0
2015-04-24,18.31,18.87,18.23,18.56,82300,0
2015-04-27,18.68,18.85,17.12,17.14,89900,0
2015-04-28,17.25,18.2,17,17.82,153300,0
2015-04-29,17.49,18,17.2,17.38,56700,0
2015-04-30,17.11,17.6,16.9,17.08,123500,0
2015-05-01,17.24,17.71,16.74,17.49,108900,0
2015-05-04,17.57,18.34,17.14,17.31,73400,0
2015-05-05,17.31,17.76,16.87,17.22,85500,0
2015-05-06,17.53,17.53,16.89,17.29,43763,0
2015-05-07,15.4,16.46,15,15.46,1034683,0
2015-05-08,15.62,15.9,15.32,15.5,210700,0
2015-05-11,15.51,15.89,15.15,15.19,151700,0
2015-05-12,15.08,15.3,14.45,15.16,302769,0
2015-05-13,15.15,15.53,14.78,15.01,160800,0
2015-05-14,14.96,15.2,14.82,15,158100,0
2015-05-15,14.86,15.1,14.72,15.02,107626,0
2015-05-18,15,15.36,14.91,15.05,176035,0
2015-05-19,15.12,15.4,14.87,15,902900,0
2015-05-20,14.93,15.12,14.51,14.94,121700,0
2015-05-21,15,15.08,14.52,14.88,69600,0
2015-05-22,14.84,14.97,14.44,14.81,81900,0
2015-05-26,14.82,14.82,14.13,14.62,100664,0
2015-05-27,14.62,15.17,14.41,15.08,369400,0
2015-05-28,15.06,16.27,14.67,15.79,650122,0
2015-05-29,15.82,16.19,15.21,15.54,232800,0
2015-06-01,15.99,15.99,15.19,15.44,92000,0
2015-06-02,15.44,16.36,15.35,16.29,92835,0
2015-06-03,16.46,17.12,16.19,16.99,144700,0
2015-06-04,17.14,17.14,16.25,16.64,105600,0
2015-06-05,16.6,17.39,16.38,17.27,102400,0
2015-06-08,17.14,17.6,17,17.45,138200,0
2015-06-09,17.42,17.53,16.3,16.67,141534,0
2015-06-10,16.65,17.33,16.47,17.15,102629,0
2015-06-11,17.23,17.43,17,17.28,135863,0
2015-06-12,17.31,18.05,17.3,17.75,247700,0
2015-06-15,17.79,18.68,17.69,18.2,167100,0
2015-06-16,18.25,18.73,17.41,17.5,309700,0
2015-06-17,17.68,17.88,16.68,16.69,159500,0
2015-06-18,16.69,17,16.42,16.6,294700,0
2015-06-19,16.76,16.76,15.55,16.4,206800,0
2015-06-22,16.5,17.07,16.39,16.97,145600,0
2015-06-23,17.07,17.12,16.72,16.84,147348,0
2015-06-24,16.77,16.89,16.39,16.45,112600,0
2015-06-25,16.8,16.8,15.82,15.96,123000,0
2015-06-26,16,16.35,15.32,15.92,2107300,0
2015-06-29,15.79,15.81,14.67,14.73,148500,0
2015-06-30,14.88,15.25,14.6,15.22,90522,0
2015-07-01,15.35,15.55,14.74,15.04,185000,0
2015-07-02,15,15.07,14.47,14.62,146900,0
2015-07-06,14.7,19.47,14.7,18.92,1679100,0
2015-07-07,18.88,19.25,17.96,18.61,503900,0
2015-07-08,18.44,18.6,17.79,17.87,148400,0
2015-07-09,18.16,18.45,17.6,18.14,139400,0
2015-07-10,18.36,18.95,17.88,18.78,139200,0
2015-07-13,18.88,19.84,18.75,19.38,196300,0
2015-07-14,19.38,19.64,18.7,19.14,176095,0
2015-07-15,19.26,19.8,19.11,19.55,175156,0
2015-07-16,19.66,20.88,19.57,20.59,212900,0
2015-07-17,20.68,22.66,20.59,21.31,306200,0
2015-07-20,21.09,21.19,20.12,20.65,196600,0
2015-07-21,20.44,20.61,19.46,19.77,113900,0
2015-07-22,19.59,20.03,19.38,19.85,67200,0
2015-07-23,19.8,19.93,19.1,19.2,137500,0
2015-07-24,19.15,19.43,18.3,18.4,182200,0
2015-07-27,18.22,18.76,17.8,18.72,98700,0
2015-07-28,18.91,19.49,18.24,19.1,80300,0
2015-07-29,19,19.04,17.89,18.24,68200,0
2015-07-30,18.07,18.18,17.37,17.84,107000,0
2015-07-31,17.98,18.63,17.86,18.1,106900,0
2015-08-03,18.19,18.58,17.69,18.1,98963,0
2015-08-04,18.04,19.24,17.48,18.68,187000,0
2015-08-05,18.79,19.4,18.61,19.27,256600,0
2015-08-06,19.25,19.76,18.409,19.06,250713,0
2015-08-07,18.98,19.54,18.46,18.85,147600,0
2015-08-10,18.99,19.61,18.69,19.04,153600,0
2015-08-11,18.63,18.9,17.72,18.02,575926,0
2015-08-12,17.8,18.27,17.09,18.2,116300,0
2015-08-13,18.28,18.39,17.15,17.29,148000,0
2015-08-14,17.17,17.35,16.63,16.84,202500,0
2015-08-17,16.85,16.97,16.17,16.42,142200,0
2015-08-18,16.31,16.36,15.14,15.21,185900,0
2015-08-19,15.08,15.23,14.34,14.36,121500,0
2015-08-20,14.08,14.25,12.85,13.25,235800,0
2015-08-21,12.79,13.59,12.68,13.26,132700,0
2015-08-24,12.65,13.73,12.46,13.03,195363,0
2015-08-25,13.2,13.6,12.96,13.02,132700,0
2015-08-26,13.38,14.1,12.67,13.37,105600,0
2015-08-27,13.49,13.84,13,13.15,386700,0
2015-08-28,13.01,13.41,12.98,13.25,762800,0
2015-08-31,13.23,13.56,12.82,12.97,233600,0
2015-09-01,12.66,13.18,12.33,12.4,310200,0
2015-09-02,12.6,12.85,11.99,12.36,193100,0
2015-09-03,12.38,12.57,11.77,11.81,356900,0
2015-09-04,11.64,12.23,11.58,11.62,234200,0
2015-09-08,11.92,13.05,11.92,12.61,193100,0
2015-09-09,12.82,13.21,12.58,12.67,169600,0
2015-09-10,12.63,13.37,12.12,13.11,161223,0
2015-09-11,12.91,13.63,12.51,13.46,145100,0
2015-09-14,13.44,13.44,12.82,13.14,86600,0
2015-09-15,13.04,13.04,10.07,10.72,1405600,0
2015-09-16,10.62,10.94,9.97,10.61,398200,0
2015-09-17,10.65,11.41,10.6,10.98,546700,0
2015-09-18,11.27,13.28,11.27,13.14,755400,0
2015-09-21,13.15,13.55,12.1,12.52,388200,0
2015-09-22,12.34,12.63,11.98,12.12,223700,0
2015-09-23,12.09,12.82,12,12.5,263400,0
2015-09-24,12.37,12.95,12.12,12.9,299185,0
2015-09-25,12.98,13,11.14,11.51,277600,0
2015-09-28,11.4,11.408,10.77,11.01,310468,0
2015-09-29,11.05,11.61,10.7,11.42,306800,0
2015-09-30,11.49,11.87,10.96,11.53,297700,0
2015-10-01,11.49,11.49,10.65,11.05,214900,0
2015-10-02,10.86,11.35,10.8,11.3,194800,0
2015-10-05,11.38,11.57,10.88,11.11,99200,0
2015-10-06,11.11,11.34,10.15,10.85,161500,0
2015-10-07,10.95,11.57,10.6,11.22,190500,0
2015-10-08,11.24,11.44,10.33,10.91,143000,0
2015-10-09,10.96,11.44,10.79,11.28,114800,0
2015-10-12,11.34,11.34,10.19,10.4,176726,0
2015-10-13,10.21,10.71,9.82,9.99,339300,0
2015-10-14,10.01,10.74,9.83,10.43,177700,0
2015-10-15,10.39,11.05,10.13,10.76,251200,0
2015-10-16,10.8,10.98,10.11,10.81,162900,0
2015-10-19,10.8,10.89,9.9,10.37,194000,0
2015-10-20,10.39,10.43,9.99,9.99,205491,0
2015-10-21,10.11,10.43,9.69,10.11,180200,0
2015-10-22,10.16,10.47,9.79,10.39,164300,0
2015-10-23,10.54,11.2,10.4,11.05,164400,0
2015-10-26,10.96,11.31,10.11,10.99,116000,0
2015-10-27,10.92,11.13,10.18,10.53,128100,0
2015-10-28,10.55,11.26,10.31,11.25,143000,0
2015-10-29,11.25,11.76,10.86,10.97,82900,0
2015-10-30,11.08,11.94,10.1,10.33,114700,0
2015-11-02,10.35,11.4,10.05,11.35,132428,0
2015-11-03,11.29,11.5,11,11.14,178500,0
2015-11-04,11.17,11.95,10.45,10.74,140580,0
2015-11-05,10.72,10.97,10.26,10.87,78500,0
2015-11-06,10.57,11.33,9.83,10.41,195400,0
2015-11-09,10.41,11,10.35,10.59,148237,0
2015-11-10,10.55,10.89,9.89,10.51,73300,0
2015-11-11,9.97,10.46,9.87,10.13,173100,0
2015-11-12,10,10.51,9.8,9.87,130400,0
2015-11-13,9.78,10.47,9.69,10.25,181600,0
2015-11-16,10.62,10.91,10.13,10.35,118700,0
2015-11-17,10.41,10.66,9.96,10.01,149300,0
2015-11-18,10.13,10.43,9.88,10.43,104700,0
2015-11-19,10.35,10.43,10.04,10.42,63800,0
2015-11-20,10.48,10.85,10.36,10.73,88700,0
2015-11-23,10.68,11.64,10.65,11.58,138800,0
2015-11-24,11.46,11.79,11.36,11.64,61700,0
2015-11-25,11.68,12.41,11.52,12.3,60200,0
2015-11-27,12.29,12.94,12.03,12.83,53700,0
2015-11-30,12.83,12.86,12.22,12.65,112500,0
2015-12-01,12.57,12.7,12.13,12.59,58786,0
2015-12-02,12.59,12.76,12.27,12.31,43310,0
2015-12-03,12.37,12.59,11.93,11.97,61374,0
2015-12-04,11.9,12.13,11.16,12.02,199400,0
2015-12-07,12.05,12.05,11.27,11.51,144200,0
2015-12-08,11.37,11.76,11.35,11.57,55932,0
2015-12-09,11.62,12.66,11.47,11.52,59000,0
2015-12-10,11.53,11.98,11.3,11.95,160700,0
2015-12-11,11.66,12.02,11.4,11.45,102000,0
2015-12-14,11.5,11.73,10.92,11.07,98002,0
2015-12-15,11.2,11.79,11.2,11.51,130100,0
2015-12-16,11.58,12.14,11.34,11.95,106900,0
2015-12-17,11.5,11.9,10.54,10.61,103300,0
2015-12-18,10.55,11.24,10.54,10.66,220700,0
2015-12-21,10.95,11.36,10.53,11.1,81200,0
2015-12-22,11.13,11.92,10.87,11.85,57719,0
2015-12-23,11.97,12.29,11.83,12.25,50500,0
2015-12-24,12.34,12.71,12.13,12.34,28997,0
2015-12-28,12.26,12.78,12.03,12.49,112461,0
2015-12-29,12.55,12.71,12.095,12.66,76189,0
2015-12-30,12.44,12.68,12.27,12.46,68499,0
2015-12-31,12.42,12.74,12.24,12.39,101585,0
2016-01-04,12.06,12.16,11.52,11.99,94561,0
2016-01-05,12.05,12.46,11.63,11.97,50844,0
2016-01-06,11.75,11.88,10.45,10.86,140860,0
2016-01-07,10.59,10.59,9.51,9.58,102104,0
2016-01-08,9.64,10.13,9.22,10.01,103049,0
2016-01-11,10.06,10.21,9.08,9.6,138953,0
2016-01-12,9.74,10.03,8.97,9.39,81635,0
2016-01-13,9.39,9.53,9.09,9.27,143644,0
2016-01-14,9.3,11.24,9.05,10.93,130759,0
2016-01-15,10.59,11.28,10.24,11.24,153015,0
2016-01-19,11.42,12.85,10.81,12.72,607900,0
2016-01-20,12.43,14.13,11.01,13.97,323584,0
2016-01-21,13.82,14.44,13.615,14.07,212705,0
2016-01-22,14.36,14.54,13.02,14.04,241986,0
2016-01-25,14,14.37,13.56,13.83,66450,0
2016-01-26,13.95,13.95,12.5,12.67,133694,0
2016-01-27,12.67,12.68,10.69,11.29,251138,0
2016-01-28,11.43,11.43,10.49,10.68,121165,0
2016-01-29,10.73,11.619,10.73,11.14,174647,0
2016-02-01,11.07,11.49,10.84,11.39,191111,0
2016-02-02,11.23,11.39,10.05,10.1,170713,0
2016-02-03,10.15,10.546,9.3153,9.51,204226,0
2016-02-04,9.47,10,9.15,9.68,123764,0
2016-02-05,9.55,9.67,9.02,9.36,104769,0
2016-02-08,9.23,9.23,8.53,8.74,150909,0
2016-02-09,8.57,9.1,8.39,8.58,47007,0
2016-02-10,8.71,9.75,8.43,8.65,76735,0
2016-02-11,8.47,8.6451,7.76,7.97,263532,0
2016-02-12,8.28,8.43,7.87,8.18,171387,0
2016-02-16,8.25,8.25,7.9,8.04,168707,0
2016-02-17,8.16,8.75,8.06,8.25,266825,0
2016-02-18,8.25,8.25,7.76,7.82,122087,0
2016-02-19,7.75,8.11,7.05,7.5,325045,0
2016-02-22,7.6,7.7799,6.98,7.02,215730,0
2016-02-23,7.01,7.14,6.385,6.41,408938,0
2016-02-24,6.35,7.0883,6.17,6.75,233305,0
2016-02-25,6.74,7.1157,6.4,6.64,109525,0
2016-02-26,6.69,6.89,6.45,6.64,202986,0
2016-02-29,6.68,6.82,6.38,6.57,168170,0
2016-03-01,6.63,7.27,6.63,7.27,167774,0
2016-03-02,7.27,7.8,7.18,7.65,163842,0
2016-03-03,7.66,8.12,7.51,7.76,99060,0
2016-03-04,7.75,7.96,7.55,7.78,113967,0
2016-03-07,7.74,7.9,7.57,7.81,49594,0
2016-03-08,7.74,7.92,6.81,6.81,147961,0
2016-03-09,6.85,6.9,6.41,6.79,174444,0
2016-03-10,6.84,6.99,6.62,6.7,97509,0
2016-03-11,6.78,7.02,6.64,6.95,104446,0
2016-03-14,6.96,7.2,6.81,6.91,88551,0
2016-03-15,6.78,6.81,6.4,6.42,121167,0
2016-03-16,6.4,6.662,6.275,6.56,58121,0
2016-03-17,6.55,6.915,6.41,6.61,69251,0
2016-03-18,6.68,6.99,6.39,6.96,203431,0
2016-03-21,6.85,7.16,6.7,6.99,138515,0
2016-03-22,6.93,7.35,6.93,7.05,106626,0
2016-03-23,7.05,7.11,6.44,6.5,89911,0
2016-03-24,6.44,6.94,6.32,6.71,48292,0
2016-03-28,6.74,6.74,6.45,6.57,63084,0
2016-03-29,6.54,7.74,6.48,7.55,146888,0
2016-03-30,7.67,8.2,7.422,7.83,176358,0
2016-03-31,7.81,8.27,7.68,8.02,133422,0
2016-04-01,7.95,8.65,7.85,8.38,113586,0
2016-04-04,8.44,8.92,8.11,8.17,182631,0
2016-04-05,8.09,8.84,7.75,8.39,196440,0
2016-04-06,8.42,9.48,8.42,9.35,226585,0
2016-04-07,9.57,9.74,8.56,9.39,183954,0
2016-04-08,9.58,9.63,8.92,9,96797,0
2016-04-11,9.09,9.17,8.66,8.73,90982,0
2016-04-12,8.69,9.22,8.5,9.16,58570,0
2016-04-13,9.22,9.66,9.09,9.54,84450,0
2016-04-14,9.45,9.7,9.315,9.53,62115,0
2016-04-15,9.51,9.82,8.6337,9.41,45042,0
2016-04-18,9.33,9.69,9.29,9.67,56008,0
2016-04-19,9.606,9.95,9.435,9.82,69565,0
2016-04-20,9.87,9.94,9.52,9.7,51811,0
2016-04-21,9.68,10.15,9.68,10.13,82294,0
2016-04-22,10.16,10.35,9.865,10.25,67089,0
2016-04-25,10.18,10.28,9.99,10.1,70800,0
2016-04-26,10.06,10.06,9.61,9.8,50943,0
2016-04-27,10.07,10.36,9.49,9.69,49851,0
2016-04-28,9.62,10.05,9.46,9.73,75692,0
2016-04-29,9.51,9.65,8.71,9.02,101129,0
2016-05-02,9.1,9.2,8.7,9.1,41421,0
2016-05-03,8.97,9.21,8.49,8.52,49818,0
2016-05-04,8.45,8.57,7.1801,7.41,162783,0
2016-05-05,7.45,7.85,7.325,7.7,188049,0
2016-05-06,7.66,7.9306,7.64,7.73,67430,0
2016-05-09,7.73,8.28,7.71,8.17,62864,0
2016-05-10,8.27,8.2799,7.63,7.84,32185,0
2016-05-11,7.85,7.99,7.54,7.61,28113,0
2016-05-12,7.7,7.79,7.05,7.25,62960,0
2016-05-13,7.19,7.59,7.19,7.47,29163,0
2016-05-16,7.53,7.98,7.49,7.91,27773,0
2016-05-17,7.84,8.27,7.73,7.84,66517,0
2016-05-18,7.77,8.18,7.77,8.12,30502,0
2016-05-19,8.05,8.328,7.63,7.85,26062,0
2016-05-20,7.87,8.21,7.87,8.11,37548,0
2016-05-23,8.1,8.84,8.1,8.79,108151,0
2016-05-24,8.87,9.31,8.72,9.13,70050,0
2016-05-25,9.27,9.385,8.9,9.04,33084,0
2016-05-26,9.25,9.25,8.71,8.76,22557,0
2016-05-27,8.87,9.06,8.6924,8.92,38650,0
2016-05-31,9.02,9.26,8.88,9.21,33015,0
2016-06-01,9.17,9.34,9.02,9.305,27348,0
2016-06-02,9.26,10.355,9.26,10.02,100363,0
2016-06-03,9.98,10.665,9.59,10.36,126115,0
2016-06-06,10.27,11.45,10.18,11.42,168072,0
2016-06-07,11.32,11.4,10.77,10.96,83645,0
2016-06-08,11.06,11.2099,10.77,11.02,48051,0
2016-06-09,10.9,11.2,10.27,10.78,85810,0
2016-06-10,10.57,11.09,10.36,10.48,42641,0
2016-06-13,10.43,12.2999,10.43,11.9,310133,0
2016-06-14,11.58,11.9651,10.51,10.87,90934,0
2016-06-15,10.63,11.21,10.4501,10.68,53830,0
2016-06-16,10.48,11.19,10.31,11.07,115589,0
2016-06-17,11.11,11.4699,10.72,10.92,192831,0
2016-06-20,10.96,11.36,10.58,10.92,157750,0
2016-06-21,11.01,11.32,10.58,11.3,80759,0
2016-06-22,11.3,11.575,10.79,10.99,143593,0
2016-06-23,11.15,11.71,10.57,11.54,93771,0
2016-06-24,10.81,11.12,10.32,10.48,439953,0
2016-06-27,10.32,10.5,9.63,9.83,80297,0
2016-06-28,10.01,10.48,9.92,10.18,169180,0
2016-06-29,10.4,11.09,10.18,10.9,203491,0
2016-06-30,10.94,11.24,10.89,11.06,145328,0
2016-07-01,11.08,11.215,10.73,10.88,56199,0
2016-07-05,10.72,10.85,10.268,10.55,44200,0
2016-07-06,10.53,11.3,9.96,10.32,99715,0
2016-07-07,10.37,10.37,9.85,10.04,71418,0
2016-07-08,10.13,10.69,9.76,10.6,107992,0
2016-07-11,10.67,10.71,10.16,10.45,62471,0
2016-07-12,10.62,10.93,10.45,10.66,133896,0
2016-07-13,10.72,11.02,10.39,10.65,118140,0
2016-07-14,10.85,10.93,10.46,10.46,31296,0
2016-07-15,10.64,10.79,10.37,10.48,98699,0
2016-07-18,10.54,10.98,10.37,10.92,30909,0
2016-07-19,10.88,10.94,10.51,10.62,34317,0
2016-07-20,10.65,11.14,10.65,10.95,52987,0
2016-07-21,11.05,11.72,11.05,11.22,87646,0
2016-07-22,11.3,11.3,11,11.18,76973,0
2016-07-25,11.16,11.44,11.15,11.26,48666,0
2016-07-26,11.22,11.53,11.08,11.12,38216,0
2016-07-27,11.23,11.64,11.23,11.58,70311,0
2016-07-28,11.62,11.89,11.54,11.76,64010,0
2016-07-29,11.9,11.9,11.31,11.5,122036,0
2016-08-01,11.59,11.6,11.085,11.26,51748,0
2016-08-02,11.31,11.36,10.54,10.82,46331,0
2016-08-03,10.9,11.34,10.68,11.32,78213,0
2016-08-04,11.35,11.5015,10.99,11.15,49129,0
2016-08-05,11.23,11.43,10.51,11.32,79207,0
2016-08-08,11.33,11.45,10.88,11.13,32142,0
2016-08-09,11.29,11.29,10.7,10.99,48619,0
2016-08-10,11.6,11.7,11.21,11.37,42479,0
2016-08-11,11.52,11.81,11.31,11.7,130522,0
2016-08-12,11.76,13.15,11.624,12.84,70501,0
2016-08-15,12.93,13.12,12.61,12.95,87061,0
2016-08-16,12.88,13.15,12.354,12.89,62116,0
2016-08-17,12.87,13.15,12.45,13.06,97823,0
2016-08-18,13.05,13.359,12.96,13.08,55263,0
2016-08-19,13.05,13.41,12.79,12.91,45468,0
2016-08-22,12.88,13.22,12.259,13.09,90985,0
2016-08-23,13.2,13.8,13,13.18,135182,0
2016-08-24,13.22,13.59,12.21,12.6,65431,0
2016-08-25,12.58,13.47,12.23,12.54,66937,0
2016-08-26,12.63,13.27,12.142,12.72,38350,0
2016-08-29,12.7,13.17,12.155,13.04,103015,0
2016-08-30,13.06,13.25,13,13.12,86285,0
2016-08-31,13.13,13.14,12.29,12.4,211931,0
2016-09-01,12.26,13.15,12.17,13.12,188014,0
2016-09-02,13.24,13.24,12.25,12.48,75407,0
2016-09-06,12.57,12.98,12.55,12.65,50722,0
2016-09-07,12.76,13.5,12.73,13.47,83184,0
2016-09-08,13.49,14.69,13.17,14.05,168821,0
2016-09-09,13.93,14.31,13.57,13.64,97421,0
2016-09-12,13.48,13.78,13.23,13.6,61175,0
2016-09-13,13.36,13.43,12.41,12.67,62492,0
2016-09-14,12.74,13.28,12.51,13.03,32423,0
2016-09-15,13.1,13.27,12.82,12.89,70496,0
2016-09-16,12.98,13.27,12.71,12.885,121173,0
2016-09-19,13.07,13.2799,12.41,12.51,85642,0
2016-09-20,12.76,13.96,12.715,13.34,101990,0
2016-09-21,13.49,13.52,12.64,12.92,56047,0
2016-09-22,13.02,13.19,12.75,12.94,61399,0
2016-09-23,12.95,13.3,12.61,13.13,58603,0
2016-09-26,13.15,13.29,12.58,12.75,40490,0
2016-09-27,12.77,13.41,12.05,13.33,44039,0
2016-09-28,12.47,12.69,11.94,12.25,1707705,0
2016-09-29,12.22,12.54,11.99,12.15,325648,0
2016-09-30,12.18,12.36,11.95,12.25,309244,0
2016-10-03,12.13,12.28,11.92,12.15,61228,0
2016-10-04,12.5,12.5,12.04,12.17,375423,0
2016-10-05,12.25,12.4,11.9,12.25,338256,0
2016-10-06,12.25,12.3552,11.68,11.99,393031,0
2016-10-07,11.98,12.3,11.81,11.94,186302,0
2016-10-10,12.11,12.35,12.0611,12.25,274630,0
2016-10-11,12.25,12.34,11.75,12.02,173817,0
2016-10-12,11.96,12.3,11.55,11.68,190617,0
2016-10-13,11.6,12.27,11.51,11.85,104879,0
2016-10-14,12,12.14,11.61,11.62,72405,0
2016-10-17,11.75,12.2,11.5,12.1,112895,0
2016-10-18,12.2,12.35,12,12.1,46955,0
2016-10-19,12.15,12.15,11.6,11.8,102148,0
2016-10-20,11.85,12.4,11.8,12.15,142516,0
2016-10-21,12,12.3,12,12.15,82154,0
2016-10-24,12.15,12.245,11.85,12.1,67064,0
2016-10-25,12.15,12.3,11.9,12.2,138209,0
2016-10-26,12.05,12.2,11.8,12.1,137620,0
2016-10-27,12.15,12.25,11.8,11.85,118643,0
2016-10-28,11.95,12.3,11.8,12.25,341497,0
2016-10-31,12.15,12.24,11,11.05,444473,0
2016-11-01,11.15,11.2,10.4,10.7,152158,0
2016-11-02,10.6,10.65,9.9,9.9,129943,0
2016-11-03,10.05,10.1349,9.25,9.35,266805,0
2016-11-04,9.45,9.7507,9.05,9.1,211590,0
2016-11-07,9.25,9.75,9.25,9.65,189123,0
2016-11-08,9.65,10.45,9.2,10.15,118018,0
2016-11-09,10.45,11.5,10.45,11.45,309525,0
2016-11-10,11.7,12.2,11.35,11.9,201057,0
2016-11-11,11.9,12.65,11.6,12.6,256156,0
2016-11-14,12.7,12.85,12.3,12.75,217229,0
2016-11-15,12.65,13,12.4,12.85,137706,0
2016-11-16,12.8,13.05,12.15,12.6,125743,0
2016-11-17,12.7,13.15,11.4221,13,152755,0
2016-11-18,13.05,13.15,12.85,13.05,129894,0
2016-11-21,13.1,13.15,12.55,12.95,76911,0
2016-11-22,12.95,13.2,12.15,13,96886,0
2016-11-23,12.8,13.45,12.3,13.35,105294,0
2016-11-25,13.35,13.4,12.9,13.4,24198,0
2016-11-28,13.4,13.4,12.5,12.6,71313,0
2016-11-29,12.65,12.75,12.4,12.6,48562,0
2016-11-30,12.7,12.8,12.15,12.45,86558,0
2016-12-01,12.45,12.7,12.05,12.2,91454,0
2016-12-02,12.6,13.05,12.45,12.7,115727,0
2016-12-05,12.9,13.1,12.555,13.05,156683,0
2016-12-06,13.1,13.425,12.7,13.35,91114,0
2016-12-07,13.2,13.4,12.5,12.9,72164,0
2016-12-08,12.75,13.35,12.45,13.3,122096,0
2016-12-09,13.3,13.65,11.8,13.1,102753,0
2016-12-12,12.95,13.05,12.7,13,67312,0
2016-12-13,13.1,13.4,12.75,12.95,48343,0
2016-12-14,12.9,12.9,12.5,12.75,50010,0
2016-12-15,12.85,13.6,12.8,13.3,118677,0
2016-12-16,13.35,15.2,13.3,14.85,499700,0
2016-12-19,15,15.5,14.55,14.9,118709,0
2016-12-20,15.75,16.3,15.7,15.75,146102,0
2016-12-21,15.9,15.9,14.8,15.1,101323,0
2016-12-22,15.2,15.6,14.83,15.15,63440,0
2016-12-23,15.1,16.3,14.95,15.9,70541,0
2016-12-27,15.85,16.2,15.6,15.7,51137,0
2016-12-28,15.7,16,14.95,15.15,142596,0
2016-12-29,15.25,15.325,13.9762,14.45,186912,0
2016-12-30,14.85,15.1,14.2,14.9,209669,0
2017-01-03,15.1,15.4,14.5,14.9,93883,0
2017-01-04,14.85,16,14.85,16,99937,0
2017-01-05,15.9,16.15,15.7,15.85,83484,0
2017-01-06,15.95,16.25,15.85,16.2,48586,0
2017-01-09,16.35,16.55,15.75,15.95,87422,0
2017-01-10,15.95,15.95,15.5,15.7,66074,0
2017-01-11,15.7,15.95,14.9,15.5,95221,0
2017-01-12,15.15,15.65,14.95,15.4,43835,0
2017-01-13,15.5,15.95,15.5,15.8,46330,0
2017-01-17,15.75,15.75,14.9,15.1,62240,0
2017-01-18,15.25,15.7,14.95,15.2,62103,0
2017-01-19,15.15,15.25,14.9,15.1,55860,0
2017-01-20,15.25,15.8685,14.9,15.05,74690,0
2017-01-23,15.1,15.25,14.6,14.75,71581,0
2017-01-24,14.8,14.92,14.4,14.8,56033,0
2017-01-25,14.95,15.35,14.85,15.05,55565,0
2017-01-26,15.05,15.15,14.4,14.45,62029,0
2017-01-27,14.5,14.55,14,14.3,64685,0
2017-01-30,13.85,13.855,12.9,13,143085,0
2017-01-31,12.95,14.4,12.7,14.3,137417,0
2017-02-01,14.3,14.45,13.7,13.95,78416,0
2017-02-02,13.9,14.175,13.3,13.6,64718,0
2017-02-03,13.75,14.2,13.313,14.1,98174,0
2017-02-06,14,14.25,13.68,13.85,59077,0
2017-02-07,13.9,14.35,13.195,13.3,77853,0
2017-02-08,13.15,13.85,12.8,13.65,207415,0
2017-02-09,13.65,14.65,13.6,14.45,102602,0
2017-02-10,14.65,15.225,14.5,15.05,127846,0
2017-02-13,15.25,15.65,15.25,15.6,114055,0
2017-02-14,15.6,15.85,15.15,15.5,97240,0
2017-02-15,15.4,16.05,15.4,16.05,104108,0
2017-02-16,16.05,16.234,15.45,15.7,78785,0
2017-02-17,15.7,16.45,15.55,16.35,86796,0
2017-02-21,17.5,20,17.2,18.95,871821,0
2017-02-22,19.55,19.8754,18.35,19.5,486258,0
2017-02-23,19.75,21.15,19.4,21.15,492790,0
2017-02-24,21.25,22.5,19.9,22.3,547738,0
2017-02-27,22.3,24,22.1,23,511262,0
2017-02-28,22.95,22.95,21.55,21.85,289597,0
2017-03-01,23.15,23.45,21.6,21.85,254591,0
2017-03-02,21.95,22.6,20.95,21.1,376231,0
2017-03-03,21.25,21.85,21.2,21.3,357396,0
2017-03-06,21.25,21.4,19.9,20.1,329342,0
2017-03-07,19.75,20.8,19.368,20.15,369991,0
2017-03-08,20.05,20.55,19.9366,20.2,399007,0
2017-03-09,20.35,20.85,19.9,20,512711,0
2017-03-10,20.3,20.3,19.525,19.8,249751,0
2017-03-13,19.8,20,19.25,19.4,403468,0
2017-03-14,19.2,19.4,18.75,19,473153,0
2017-03-15,19.05,19.3,18.65,19,630612,0
2017-03-16,18.95,19.05,18.25,18.45,450622,0
2017-03-17,18.3,19.2,17.9217,19.1,1334500,0
2017-03-20,19.2,20.7,19,20.6,533513,0
2017-03-21,20.9,21.95,19.35,19.7,500021,0
2017-03-22,19.55,20.4,19.05,20.15,326328,0
2017-03-23,20.2,20.65,19.6,20.5,259038,0
2017-03-24,20.6,21.45,20.2,21.15,302977,0
2017-03-27,20.8,21.45,20.35,21.2,159328,0
2017-03-28,21.2,21.95,21.155,21.5,237088,0
2017-03-29,21.7,22.3,21.65,21.85,177821,0
2017-03-30,21.8,22.2,20.686,22,311291,0
2017-03-31,22,22,20.5,21.35,561521,0
2017-04-03,21.4,21.75,20.55,21.3,391208,0
2017-04-04,21.5,21.65,20.9,21.3,223396,0
2017-04-05,21.35,21.6,20.4,20.8,271588,0
2017-04-06,20.85,20.85,19.45,20.5,444739,0
2017-04-07,20.4,20.75,20.1,20.5,173622,0
2017-04-10,20.5,20.875,20.25,20.25,162723,0
2017-04-11,20.3,20.7,19.85,20.6,125480,0
2017-04-12,20.55,20.8,20.275,20.45,97095,0
2017-04-13,20.3,21,20.15,20.75,147579,0
2017-04-17,20.75,20.85,20,20.4,132710,0
2017-04-18,20.1,20.2,19.7194,19.9,109399,0
2017-04-19,19.85,20.7,19.8,20.1,102851,0
2017-04-20,20.25,20.35,19.5,19.7,157666,0
2017-04-21,19.65,19.95,19.2,19.75,185781,0
2017-04-24,20,20.15,19.6,19.75,202071,0
2017-04-25,19.9,20.695,19.675,20,256414,0
2017-04-26,19.95,20.2,19.75,19.9,187380,0
2017-04-27,19.9,20,19.7,19.8,95136,0
2017-04-28,18.85,19.0445,17.5,18.4,618698,0
2017-05-01,18.55,18.9,18.45,18.55,298075,0
2017-05-02,18.5,18.75,17.775,18,282042,0
2017-05-03,17.8,18.35,17.55,18.2,173012,0
2017-05-04,18.3,18.45,17,17.05,308060,0
2017-05-05,17.5,17.75,17,17.65,182940,0
2017-05-08,17.5,17.65,17.1,17.5,183275,0
2017-05-09,17.7,17.85,17.4,17.65,117438,0
2017-05-10,17.55,18,17.15,17.8,122797,0
2017-05-11,17.5,17.8,17.1,17.4,135866,0
2017-05-12,17.25,17.875,17,17.5,150389,0
2017-05-15,17.5,17.8,17.25,17.35,116304,0
2017-05-16,17.4,17.5,16.55,17.05,277738,0
2017-05-17,16.75,16.8,16,16.15,233804,0
2017-05-18,16.2,16.875,16.05,16.8,170093,0
2017-05-19,16.75,16.85,15.85,15.95,185072,0
2017-05-22,15.9,16.35,15.65,16.35,181222,0
2017-05-23,16.45,16.5,16.1,16.2,169262,0
2017-05-24,16.15,16.4,15.95,16.1,121316,0
2017-05-25,16.15,16.2,15.6,15.825,134550,0
2017-05-26,15.75,16.1,15.3,15.5,212025,0
2017-05-30,15.6,15.7716,14.8,14.9,179548,0
2017-05-31,14.9,15.6,14.75,15.35,190364,0
2017-06-01,15.5,16.425,15.475,16.35,249737,0
2017-06-02,16.35,16.95,16.3,16.75,296831,0
2017-06-05,16.65,17,16.45,16.9,269229,0
2017-06-06,16.65,16.9,16.05,16.1,283831,0
2017-06-07,16.15,16.25,15.1,16.05,228678,0
2017-06-08,16.15,16.45,15.9,16.05,122990,0
2017-06-09,16.2,16.5,15.8208,16.05,179200,0
2017-06-12,16.1,16.575,15.9289,16.05,218882,0
2017-06-13,16.05,16.45,15.9,16.3,97927,0
2017-06-14,16.3,16.85,16.2,16.5,185979,0
2017-06-15,16.3,16.85,16.15,16.7,172084,0
2017-06-16,16.45,16.8,16.15,16.4,246655,0
2017-06-19,16.5,16.9,16.4,16.8,182544,0
2017-06-20,16.75,17.1329,16,16.1,211933,0
2017-06-21,16.25,16.95,16.1,16.95,172868,0
2017-06-22,16.9,17.35,16.8,17.2,175076,0
2017-06-23,17.1,18.1,16.85,18.05,1263839,0
2017-06-26,18.2,19.4,18.05,19,333916,0
2017-06-27,19.05,19.05,18.05,18.3,245486,0
2017-06-28,18.45,18.75,18,18.65,179132,0
2017-06-29,18.6,18.8,17.755,18.05,139651,0
2017-06-30,18.05,18.05,17.25,17.45,181897,0
2017-07-03,17.7,18.3,17.4,17.95,76800,0
2017-07-05,17.85,18.2,17.15,17.2,339206,0
2017-07-06,16.95,17.55,16.9,17.1,177767,0
2017-07-07,17.1,17.55,17.1,17.425,150005,0
2017-07-10,17.25,17.3,16.85,16.85,111978,0
2017-07-11,16.85,17.3,16.85,17.1,146146,0
2017-07-12,17.4,17.4,16.65,17.15,184867,0
2017-07-13,17.2,17.25,16.5,16.65,139660,0
2017-07-14,16.75,17.15,16.65,16.85,118522,0
2017-07-17,16.85,17.8,16.805,17.6,277370,0
2017-07-18,17.5,17.75,17.2,17.5,231336,0
2017-07-19,17.6,19,17.45,18.7,253058,0
2017-07-20,18.4,18.6,17.55,17.65,219089,0
2017-07-21,18,18.55,17.4,18.25,214951,0
2017-07-24,18.3,19.5,18,19.35,293496,0
2017-07-25,19,19.75,18.75,18.85,169899,0
2017-07-26,18.9,19.75,18.6,19.15,163003,0
2017-07-27,19,19.95,18.305,18.55,174736,0
2017-07-28,17,18.95,17,18.8,168304,0
2017-07-31,18.5,19.45,18.4,18.5,234277,0
2017-08-01,18.7,18.7,17.75,18.25,137832,0
2017-08-02,18.3,18.45,17.5,17.55,140972,0
2017-08-03,17.65,18,17.45,17.7,179920,0
2017-08-04,17.5,17.95,17.4,17.9,105052,0
2017-08-07,18,18.6,17.8,17.95,236407,0
2017-08-08,17.65,18.8,17.3,17.45,307983,0
2017-08-09,17.35,17.65,16.8,17,183216,0
2017-08-10,16.7,16.795,15.95,16.55,310323,0
2017-08-11,16.65,17.25,16.4,17.1,225670,0
2017-08-14,17.25,17.3,16.9,17.1,188275,0
2017-08-15,17.1,17.1,16.5,16.65,149696,0
2017-08-16,16.65,17,16.5,16.65,123555,0
2017-08-17,16.55,17,16.4,16.5,209567,0
2017-08-18,16.25,16.8,16.05,16.6,148372,0
2017-08-21,16.45,16.65,16.25,16.4,122011,0
2017-08-22,16.55,17.65,16.2,17.55,251696,0
2017-08-23,17.75,19.65,17.65,19.5,478345,0
2017-08-24,19.9,19.9,18.55,18.95,492236,0
2017-08-25,19.5,19.6,18.85,19.15,267006,0
2017-08-28,19.35,20,19.3,19.8,288915,0
2017-08-29,19.6,20.35,19.3,20.15,307717,0
2017-08-30,20.1,20.2,19.55,19.65,414655,0
2017-08-31,19.7,19.9,18.65,19,445114,0
2017-09-01,19.1,20,18.8468,19.4,432871,0
2017-09-05,19.35,19.925,19.1,19.8,476293,0
2017-09-06,20,20.2,19.4,19.5,545423,0
2017-09-07,19.6,21.4,19.55,20.95,698987,0
2017-09-08,21.45,21.4533,19.8,19.95,416383,0
2017-09-11,20.25,20.5,19.55,20.25,566294,0
2017-09-12,20.05,20.05,18.2,18.35,731074,0
2017-09-13,19.5,19.5,18.1,18.2,511796,0
2017-09-14,18.25,18.3,17.555,18.05,468700,0
2017-09-15,18.1,18.55,17.55,18.35,2346271,0
2017-09-18,18.55,19.5,18.2,19.5,1032764,0
2017-09-19,19.75,19.95,19.1,19.6,848663,0
2017-09-20,19.5,22.1,19.45,21.85,888354,0
2017-09-21,21.8,22,21.15,21.6,2753366,0
2017-09-22,3.2,3.25,2.6,2.675,39831548,0
2017-09-25,2.75,2.75,2.35,2.45,12445275,0
2017-09-26,2.45,2.85,2.4,2.8,8701907,0
2017-09-27,2.8,2.9,2.5,2.525,6032290,0
2017-09-28,2.55,2.6,2.5,2.525,1835263,0
2017-09-29,2.55,2.575,2.35,2.45,3085230,0
2017-10-02,2.5,2.65,2.4,2.6,2744800,0
2017-10-03,2.6,2.65,2.55,2.65,1718226,0
2017-10-04,2.6,2.65,2.55,2.6,1776180,0
2017-10-05,2.65,3.05,2.6,2.75,7336630,0
2017-10-06,2.8,2.8,2.6,2.65,2124313,0
2017-10-09,2.65,2.75,2.525,2.55,1955953,0
2017-10-10,2.55,2.65,2.5,2.55,2010460,0
2017-10-11,2.55,2.7,2.5,2.65,1478344,0
2017-10-12,2.65,2.75,2.6,2.7,1538748,0
2017-10-13,2.65,2.7,2.6,2.6,694278,0
2017-10-16,2.6,2.65,2.55,2.55,727511,0
2017-10-17,2.55,2.6,2.55,2.6,740249,0
2017-10-18,2.6,2.6,2.55,2.575,976605,0
2017-10-19,2.55,2.755,2.5,2.75,2846821,0
2017-10-20,2.75,2.75,2.65,2.65,932005,0
2017-10-23,2.65,2.7,2.55,2.6,1533054,0
2017-10-24,2.65,2.675,2.45,2.45,1329287,0
2017-10-25,2.5,2.55,2.35,2.4,1787763,0
2017-10-26,2.4,2.4,2.3,2.3,1166855,0
2017-10-27,2.06,2.1,1.9,1.9,3608848,0
2017-10-30,1.9,1.95,1.85,1.875,1085212,0
2017-10-31,1.85,1.9,1.7,1.8,1969905,0
2017-11-01,1.8,1.85,1.75,1.8,828617,0
2017-11-02,1.8,1.85,1.7,1.8,1040782,0
2017-11-03,1.8,1.85,1.75,1.85,388906,0
2017-11-06,1.85,1.95,1.75,1.75,1436641,0
2017-11-07,1.75,1.75,1.7,1.725,1004049,0
2017-11-08,1.75,1.75,1.6,1.65,947388,0
2017-11-09,1.7,1.85,1.65,1.85,1262585,0
2017-11-10,1.85,1.9,1.75,1.775,1034202,0
