Date,Open,High,Low,Close,Volume,OpenInt
2014-07-24,13.2,13.65,12.56,12.92,3201180,0
2014-07-25,12.6,13.29,12.02,12.65,259381,0
2014-07-28,13.09,13.09,12.15,12.75,188756,0
2014-07-29,12.64,13.24,12.14,12.6,20601,0
2014-07-30,12.81,12.83,12.35,12.56,44661,0
2014-07-31,12.11,12.85,12.11,12.35,33938,0
2014-08-01,13,13,12.2,12.3,41800,0
2014-08-04,12.37,12.98,12.37,12.8,36327,0
2014-08-05,12.75,13.216,12.5,13,55163,0
2014-08-06,13.34,14.02,13.08,13.4,75554,0
2014-08-07,13.47,13.93,13.07,13.23,37851,0
2014-08-08,13.22,13.625,13,13.24,34651,0
2014-08-11,13,13.96,13,13.72,5997,0
2014-08-12,14.31,14.9,13.98,14.2,83566,0
2014-08-13,14.98,15.77,13.7,14.27,164466,0
2014-08-14,13.76,14.69,13.75,14.07,177267,0
2014-08-15,14.12,15.6,13.75,15.05,230658,0
2014-08-18,15.32,16.49,15.31,16,241373,0
2014-08-19,16.78,16.78,15.89,15.99,62859,0
2014-08-20,15.89,16,15.53,15.84,53053,0
2014-08-21,15.55,16.47,15.542,15.85,67029,0
2014-08-22,15.68,16.337,15.641,15.86,30888,0
2014-08-25,15.83,16.46,15.83,16.37,33993,0
2014-08-26,16.5,16.93,15.97,16.45,52711,0
2014-08-27,16.21,16.32,15.9,15.96,42723,0
2014-08-28,16,16.45,15.5,15.79,36240,0
2014-08-29,15,16.71,15,16.2,53740,0
2014-09-02,16.25,16.38,15.5,16.07,55540,0
2014-09-03,15.79,16.11,14.8,15.16,68689,0
2014-09-04,15.12,16.793,15.12,16.53,58722,0
2014-09-05,16.49,18.3,16.25,17.11,64128,0
2014-09-08,17.52,17.97,16.711,17.25,118314,0
2014-09-09,17.66,17.99,16.76,17.18,64651,0
2014-09-10,17.17,17.47,16.54,16.85,86461,0
2014-09-11,17,17.572,16.75,17.01,196444,0
2014-09-12,17.16,18.07,16.8,17.02,179440,0
2014-09-15,17.42,18.09,15.48,15.95,84469,0
2014-09-16,16.03,16.33,14.73,15.4,96461,0
2014-09-17,15.36,15.99,14.71,15.53,73651,0
2014-09-18,15.85,15.85,15.052,15.31,33748,0
2014-09-19,15.35,15.79,14.51,15.03,200656,0
2014-09-22,15.42,15.48,14.36,14.76,56154,0
2014-09-23,15.15,16,14.5,15.84,100167,0
2014-09-24,15.86,16.26,15.091,15.61,49966,0
2014-09-25,15.4,15.87,15.1,15.71,46892,0
2014-09-26,15.326,16.3,15.326,16.29,100824,0
2014-09-29,15.658,16.29,15.658,16.09,51932,0
2014-09-30,16.05,16.25,15,15.5,790368,0
2014-10-01,15.39,15.67,15.05,15.19,188636,0
2014-10-02,15.15,16.3,15.056,15.99,159903,0
2014-10-03,16.04,16.14,15.52,15.87,46941,0
2014-10-06,15.85,16.2,15.5,15.91,73831,0
2014-10-07,15.3,15.83,15.15,15.69,89290,0
2014-10-08,15.62,16.11,15.51,16.02,66452,0
2014-10-09,16.07,16.13,15.7,15.72,44193,0
2014-10-10,15.67,16.14,15.31,15.925,51212,0
2014-10-13,16.04,17.87,15.68,16.25,285804,0
2014-10-14,16.09,16.32,15.68,16.11,70364,0
2014-10-15,16.02,16.18,15.58,16.05,74403,0
2014-10-16,15.84,16.18,15.4,16.18,47478,0
2014-10-17,16.18,16.3,15.84,16.19,173323,0
2014-10-20,16.17,16.3,15.99,16.3,40876,0
2014-10-21,16.3,17.01,16.25,16.78,105180,0
2014-10-22,16.98,17.56,16.87,17.42,191326,0
2014-10-23,17.47,19.008,17.23,18.89,151513,0
2014-10-24,18.95,19.86,18.95,19.47,89515,0
2014-10-27,19.51,19.83,17.5,18.04,91038,0
2014-10-28,18.04,19.14,17.75,19,64587,0
2014-10-29,18.58,18.79,17.92,18.33,52990,0
2014-10-30,18.21,19.25,18.18,19.09,55389,0
2014-10-31,19.5,19.5,18.62,18.99,21410,0
2014-11-03,18.93,19.085,18.79,18.87,15322,0
2014-11-04,18.76,18.971,18.07,18.21,24565,0
2014-11-05,18.39,18.39,17.08,17.87,62154,0
2014-11-06,18.29,18.8,17.36,17.99,57059,0
2014-11-07,18.03,18.53,17.865,18.04,31361,0
2014-11-10,17.582,18.52,17.582,18.09,50000,0
2014-11-11,18.15,18.53,18.04,18.25,37149,0
2014-11-12,18.25,19.22,18.25,19.09,45653,0
2014-11-13,18.96,19.01,18.268,18.39,26862,0
2014-11-14,18.35,18.35,17.17,17.73,37639,0
2014-11-17,17.64,17.925,17.26,17.66,14228,0
2014-11-18,17.75,18.01,17.48,17.9,13955,0
2014-11-19,17.95,18.09,17.52,17.54,21007,0
2014-11-20,17.46,17.62,17.26,17.6,26951,0
2014-11-21,17.84,18.18,17.1,17.37,57044,0
2014-11-24,17.25,17.74,16.52,16.99,63848,0
2014-11-25,17.19,17.61,16.78,17.52,35362,0
2014-11-26,18.05,18.2,16.91,18.01,22919,0
2014-11-28,18.1,18.1,17.26,17.3,7660,0
2014-12-01,17.22,17.22,15.53,16.08,50971,0
2014-12-02,16.26,16.63,16.12,16.53,17240,0
2014-12-03,16.9,17.08,16.55,16.94,10103,0
2014-12-04,17.28,18.52,17.25,18.01,32578,0
2014-12-05,18.08,18.85,17.899,18.71,79516,0
2014-12-08,18.79,19.13,18.32,18.97,29257,0
2014-12-09,18.85,20,18.01,19.9,75479,0
2014-12-10,19.98,20.95,19.03,19.07,36663,0
2014-12-11,19.35,19.55,19.08,19.28,67425,0
2014-12-12,19.13,20.46,19.13,19.99,47110,0
2014-12-15,20.49,20.49,19,19.14,62069,0
2014-12-16,19.14,19.79,19.03,19.41,41864,0
2014-12-17,19.3,20.35,19.29,20.34,14825,0
2014-12-18,20.46,20.69,19.75,19.85,66454,0
2014-12-19,19.74,20.5,19.66,20.5,145455,0
2014-12-22,20.43,21.29,20.43,21.1,24751,0
2014-12-23,21.39,21.39,20.53,20.72,38400,0
2014-12-24,21.02,21.02,19.88,19.97,27207,0
2014-12-26,19.89,20.3,19.6,19.92,23251,0
2014-12-29,20.16,20.84,19.115,19.48,67078,0
2014-12-30,19.5,19.9,18.84,19.14,56505,0
2014-12-31,18.88,18.88,18,18.55,74432,0
2015-01-02,18.72,18.72,18.104,18.3,36555,0
2015-01-05,18.57,21.375,18.31,20.73,95100,0
2015-01-06,20.9,20.9,19.75,20.23,51523,0
2015-01-07,20.73,20.73,19.6,19.74,39550,0
2015-01-08,20.5,20.5,19.29,19.54,76122,0
2015-01-09,20.07,20.07,19.05,19.28,57045,0
2015-01-12,19.17,19.24,18.75,18.84,66437,0
2015-01-13,20.55,23.22,19.65,23.04,260246,0
2015-01-14,22.8,24.87,22.65,24.52,162240,0
2015-01-15,24.77,24.78,23.14,23.45,77011,0
2015-01-16,23.52,23.52,22.45,22.95,69374,0
2015-01-20,22.69,22.81,21.23,21.315,175768,0
2015-01-21,21.21,21.27,20.85,21.06,171450,0
2015-01-22,21.17,21.64,21.09,21.22,150926,0
2015-01-23,21.01,21.755,20.85,21.37,150328,0
2015-01-26,21.22,21.87,20.86,20.96,104651,0
2015-01-27,20.93,22.56,20.8,22,94151,0
2015-01-28,21.86,22.19,21.5,21.71,579909,0
2015-01-29,21.66,21.74,21,21.6,141079,0
2015-01-30,21.41,21.6,20.89,21.07,34877,0
2015-02-02,20.96,21.42,20.8,21.26,164321,0
2015-02-03,21.5,21.55,21,21.24,529124,0
2015-02-04,21.24,21.58,20.95,21.28,124757,0
2015-02-05,21.25,21.65,21.1,21.27,107385,0
2015-02-06,21.21,21.5,21.08,21.31,131961,0
2015-02-09,21.42,21.42,20.96,21,400753,0
2015-02-10,21.07,22.82,21,22.58,155600,0
2015-02-11,22.34,22.81,21.73,22.49,45365,0
2015-02-12,22.71,22.775,21.82,22.6,90289,0
2015-02-13,22.766,23.36,22.281,23.06,73806,0
2015-02-17,23.17,23.34,22.32,22.8,88825,0
2015-02-18,22.86,23.05,22.5,23,70659,0
2015-02-19,22.85,23.1,22.48,22.95,52280,0
2015-02-20,23.09,23.09,22.25,22.7,31469,0
2015-02-23,22.49,22.89,22.03,22.79,65109,0
2015-02-24,22.84,24.5,22.6,23.38,236671,0
2015-02-25,23.11,23.91,22.37,23.58,194173,0
2015-02-26,23.09,23.69,22.77,23.55,408604,0
2015-02-27,23.54,26.87,23.03,26.41,653583,0
2015-03-02,26.57,28.8,25,28.39,240000,0
2015-03-03,27.5,27.75,25.6,25.88,633600,0
2015-03-04,25.89,26.25,25.01,25.06,239700,0
2015-03-05,25.12,25.86,25.01,25.26,121000,0
2015-03-06,25.09,25.3,24.45,24.47,89600,0
2015-03-09,24.6,24.94,22.58,24.14,204900,0
2015-03-10,23.86,24,22.99,23.2,146700,0
2015-03-11,23.4,23.4,22.66,22.8,629500,0
2015-03-12,22.8,24.04,22.6,23.86,458800,0
2015-03-13,24.29,24.29,23.37,23.71,234100,0
2015-03-16,23.51,24.36,22.82,23.34,231000,0
2015-03-17,23.37,23.71,22.99,23.69,132100,0
2015-03-18,23.46,23.71,23.11,23.39,61900,0
2015-03-19,23.45,23.71,23.16,23.46,145900,0
2015-03-20,23.46,24.32,23.44,24.15,330800,0
2015-03-23,24.15,25.1,24.15,25.01,298000,0
2015-03-24,25.06,25.21,24.45,25.15,221300,0
2015-03-25,25.1,25.73,24.46,25.58,245900,0
2015-03-26,25.58,25.58,24.86,25.29,246000,0
2015-03-27,25.55,25.55,25,25.41,62200,0
2015-03-30,25.1,25.74,25.1,25.7,145700,0
2015-03-31,25.54,26.21,25.53,25.83,99400,0
2015-04-01,25.4,26.31,25.4,26.23,116000,0
2015-04-02,26.34,26.88,25.94,26.32,175000,0
2015-04-06,26.07,26.55,25.75,25.77,144600,0
2015-04-07,25.83,25.84,25.485,25.49,56669,0
2015-04-08,25.47,25.9,25.3,25.31,136600,0
2015-04-09,25.73,26.74,25.64,26.3,93935,0
2015-04-10,26.33,26.79,26.33,26.57,61200,0
2015-04-13,26.67,27.2,25.55,26.3,75400,0
2015-04-14,26.42,26.71,26.01,26.3,49000,0
2015-04-15,26.33,26.42,25.74,26.1,101540,0
2015-04-16,25.98,26.47,25.47,26.17,153834,0
2015-04-17,26.19,26.24,25.59,26,236000,0
2015-04-20,26.02,26.25,25.88,26.03,152800,0
2015-04-21,26.63,26.63,25.9,26.13,128814,0
2015-04-22,26.1,26.33,26.03,26.1,81686,0
2015-04-23,26.13,26.34,25.8,26.15,96000,0
2015-04-24,26.05,26.28,25.67,25.91,154900,0
2015-04-27,26.03,26.18,25.71,25.91,151900,0
2015-04-28,25.95,26.27,25.75,26,99700,0
2015-04-29,25.85,26.25,25.26,25.42,77800,0
2015-04-30,25.29,25.41,24.77,25.09,125800,0
2015-05-01,25.04,25.46,24.63,24.88,98600,0
2015-05-04,25.22,27.12,24.99,26.49,291800,0
2015-05-05,26.29,26.29,24.29,24.69,146800,0
2015-05-06,24.5,25.99,24.03,25.85,219668,0
2015-05-07,25.85,25.86,22.88,24.04,403110,0
2015-05-08,23.41,25.52,23.41,24.92,175800,0
2015-05-11,23.1,24.4,23,23.89,339400,0
2015-05-12,23.95,23.95,23.37,23.89,440873,0
2015-05-13,23.96,23.96,23.43,23.59,338800,0
2015-05-14,23.6,24.27,23.31,24.24,351300,0
2015-05-15,23.9,24.28,23.32,23.93,292412,0
2015-05-18,23.72,24.9,23.72,24.87,264652,0
2015-05-19,24.75,24.75,23.75,24.02,329500,0
2015-05-20,24.13,24.86,23.96,24.53,301800,0
2015-05-21,24.35,24.46,22.61,23.22,255400,0
2015-05-22,23.39,24.47,23.03,23.93,204800,0
2015-05-26,23.78,24.02,23.5,23.56,143588,0
2015-05-27,23.64,23.72,23.28,23.51,158500,0
2015-05-28,23.24,23.62,22.26,23.61,272824,0
2015-05-29,23.8,23.81,23.16,23.74,412900,0
2015-06-01,24.42,24.66,23.57,24.11,253000,0
2015-06-02,23.85,25.34,23.4,25.16,542618,0
2015-06-03,26.39,27.65,25.33,25.92,2753300,0
2015-06-04,25.99,27.9,25.43,27.45,951300,0
2015-06-05,27.41,27.98,27.04,27.45,291200,0
2015-06-08,27.6,28.47,27.4,27.9,421400,0
2015-06-09,27.69,27.88,26.85,27.47,260586,0
2015-06-10,27.8,28.89,27.19,28.5,285379,0
2015-06-11,28.47,29.49,28.336,29.19,313483,0
2015-06-12,29.08,29.69,28.95,29.03,667800,0
2015-06-15,28.86,29.98,28.86,29.61,266600,0
2015-06-16,29.64,29.97,29.24,29.53,241300,0
2015-06-17,29.78,29.86,29.36,29.52,231900,0
2015-06-18,29.65,29.74,28.34,28.94,446900,0
2015-06-19,29,29.23,28.56,29,379700,0
2015-06-22,29.06,29.38,28.82,29.21,423700,0
2015-06-23,29.08,29.75,28.85,28.92,193463,0
2015-06-24,28.74,29.02,28.27,28.7,277200,0
2015-06-25,28.86,29.2,28.39,28.99,163400,0
2015-06-26,28.93,29.74,27.49,28.65,1697500,0
2015-06-29,28.35,28.74,27.95,28.22,170400,0
2015-06-30,28.83,28.83,27.55,28.63,132552,0
2015-07-01,28.68,28.95,28.03,28.39,165600,0
2015-07-02,28.36,29.22,28.36,28.9,374800,0
2015-07-06,28.6,28.76,27.68,28.71,374000,0
2015-07-07,28.62,29.06,28.17,28.95,395000,0
2015-07-08,28.77,29.2,28.09,28.27,288100,0
2015-07-09,28.44,28.92,28.16,28.41,390800,0
2015-07-10,28.72,29.65,28.37,29.48,246900,0
2015-07-13,29.78,31.02,29.63,30.88,488200,0
2015-07-14,30.75,30.845,28.86,29.89,360744,0
2015-07-15,29.95,30.335,29.32,30.03,287865,0
2015-07-16,30.15,31.31,30.07,31.2,436600,0
2015-07-17,31.26,31.49,30.31,31.4,374000,0
2015-07-20,31.14,31.5,30.21,30.68,299400,0
2015-07-21,30.72,31.4,30.21,31.3,157500,0
2015-07-22,31.01,32.5,31,32.23,360300,0
2015-07-23,32.32,32.85,32.27,32.54,330600,0
2015-07-24,32.48,32.85,32.11,32.44,260500,0
2015-07-27,32.39,32.51,31.25,31.53,479600,0
2015-07-28,31.72,31.88,30.33,30.72,440300,0
2015-07-29,30.77,30.92,29.87,29.93,265100,0
2015-07-30,29.94,30.41,29.35,29.52,284800,0
2015-07-31,29.64,30.13,29.12,29.67,379900,0
2015-08-03,29.55,30.43,29.5,29.97,173050,0
2015-08-04,30.1,30.32,29.46,30.14,135500,0
2015-08-05,30.42,30.79,29.77,30.21,263700,0
2015-08-06,29.91,30.801,26.21,28,759118,0
2015-08-07,27.98,28.4,26.69,27.75,412900,0
2015-08-10,27.75,27.89,27.33,27.63,183500,0
2015-08-11,27.54,27.92,27.08,27.65,206720,0
2015-08-12,27.61,28.75,27,28.22,442000,0
2015-08-13,28.14,28.75,27.9,28.19,126200,0
2015-08-14,28.23,30.47,27.8,28.56,136200,0
2015-08-17,28.54,29,28.12,28.72,167200,0
2015-08-18,28.75,30.6,28.75,29.92,242800,0
2015-08-19,29.81,30.01,29.14,29.2,222800,0
2015-08-20,29,29.28,27.67,28.11,267600,0
2015-08-21,27.62,28.03,27.02,27.72,326700,0
2015-08-24,27.24,27.24,25.033,25.32,406728,0
2015-08-25,26.1,26.6,25.12,25.58,331900,0
2015-08-26,25.94,26.06,24.84,25.77,264700,0
2015-08-27,25.89,26.18,25.23,25.44,217900,0
2015-08-28,25.34,25.72,25.05,25.35,211500,0
2015-08-31,25.16,25.72,25.16,25.46,248100,0
2015-09-01,25,26.78,25,25.96,490700,0
2015-09-02,26.26,26.68,25.7,25.85,173900,0
2015-09-03,26.01,26.06,25.2,25.28,133300,0
2015-09-04,25.05,25.49,24.74,25.02,124900,0
2015-09-08,25.4,25.75,25.09,25.44,266200,0
2015-09-09,25.57,25.57,24.58,24.78,204800,0
2015-09-10,24.72,25.25,24.51,25.14,269323,0
2015-09-11,25.08,25.33,24.94,25.27,191000,0
2015-09-14,25.39,26.21,25.39,26.17,275400,0
2015-09-15,26.08,26.32,25.64,25.85,253700,0
2015-09-16,25.75,26.11,25.24,25.97,258000,0
2015-09-17,26.02,26.9,26,26.79,280100,0
2015-09-18,26.26,26.65,25.61,26.43,2035000,0
2015-09-21,26.56,28,25.98,26.13,424200,0
2015-09-22,25.92,26.14,24.02,24.05,676400,0
2015-09-23,24.25,25.02,23.76,24.04,199800,0
2015-09-24,24.29,24.29,22.89,23.16,283823,0
2015-09-25,23.37,23.37,20.76,21,492600,0
2015-09-28,21,21,19.3,20.02,503717,0
2015-09-29,20.54,23.35,20.45,22.29,1032300,0
2015-09-30,22.24,23.75,22.24,23.4,717700,0
2015-10-01,23.13,23.13,19.63,20.59,1219300,0
2015-10-02,20.51,21.51,20.02,21.4,416300,0
2015-10-05,21.68,22.3,21.505,21.97,527481,0
2015-10-06,21.79,21.81,20.05,20.54,481900,0
2015-10-07,20.74,21.06,20.05,21.03,336600,0
2015-10-08,20.7,21.2,20.06,20.72,426900,0
2015-10-09,20.64,21.01,19.97,20,446800,0
2015-10-12,20.1,20.48,18.78,19.05,625113,0
2015-10-13,19.06,19.66,18.3,18.37,559300,0
2015-10-14,18.38,19.28,18.06,18.36,692700,0
2015-10-15,18.29,19.17,18.23,19.1,490000,0
2015-10-16,19.17,19.58,19.02,19.53,205000,0
2015-10-19,19.53,20.4,18.87,19.5,302400,0
2015-10-20,19.36,19.64,18.53,18.67,222073,0
2015-10-21,18.86,18.86,17.52,18.02,378700,0
2015-10-22,18.18,18.18,17.45,17.71,391600,0
2015-10-23,17.7,19.02,17.7,18.98,261200,0
2015-10-26,18.82,19.18,18.27,18.66,283700,0
2015-10-27,18.58,19.05,17.98,18.17,353500,0
2015-10-28,18.19,19.12,17.87,18.84,433700,0
2015-10-29,18.84,19.07,18.43,18.66,304500,0
2015-10-30,18.63,19.17,18.55,19.16,193500,0
2015-11-02,19.26,20.84,18.454,20.7,378753,0
2015-11-03,20.59,22.07,20.59,21.54,505300,0
2015-11-04,21.55,22.19,21.05,21.69,401133,0
2015-11-05,16.7,17.2,15.74,16.54,5821200,0
2015-11-06,16.24,17.1,16.14,17.07,1017100,0
2015-11-09,17.25,17.58,16.925,17.46,309186,0
2015-11-10,17.48,17.6,17.11,17.49,281500,0
2015-11-11,17.63,18.31,17.37,18.3,464500,0
2015-11-12,18.01,18.24,16.94,17.54,357500,0
2015-11-13,17.47,18.21,17.34,17.91,218400,0
2015-11-16,18,18.09,17.67,18.05,201900,0
2015-11-17,18.05,18.21,17.8,18.14,216500,0
2015-11-18,18.16,18.73,17.89,18.67,251700,0
2015-11-19,18.7,18.7,18.21,18.6,316300,0
2015-11-20,18.6,18.86,18.4,18.62,310500,0
2015-11-23,18.73,19.29,18.57,19.17,204500,0
2015-11-24,19.03,19.54,18.82,19.51,116400,0
2015-11-25,19.44,20.1,19.33,19.99,208400,0
2015-11-27,20.08,20.47,19.65,20.29,141800,0
2015-11-30,20.37,20.37,19.27,19.71,247500,0
2015-12-01,19.82,20.12,19.59,20.01,102844,0
2015-12-02,19.94,20.36,19.772,20,225176,0
2015-12-03,20,20.39,19.8,20.02,312048,0
2015-12-04,18.08,20.75,18.08,20.68,258700,0
2015-12-07,20.46,20.71,19.84,20.68,326500,0
2015-12-08,20.48,20.98,20.48,20.78,302422,0
2015-12-09,20.77,20.82,20.2,20.47,253400,0
2015-12-10,20.54,21.34,20.51,20.85,260500,0
2015-12-11,20.58,20.94,20.02,20.08,234100,0
2015-12-14,20.02,20.73,19.76,19.96,299336,0
2015-12-15,19.98,20.29,19.5,19.99,134500,0
2015-12-16,20.17,20.3,19.79,20.16,294200,0
2015-12-17,20.23,20.76,19.58,19.6,245900,0
2015-12-18,20.2,21.74,20.2,21.15,1362500,0
2015-12-21,21.2,21.34,20.7,21.14,171500,0
2015-12-22,21.11,21.21,20.76,21.2,291727,0
2015-12-23,21.3,22.63,21.11,22.37,352600,0
2015-12-24,22.32,22.43,21.93,22.23,46751,0
2015-12-28,22.12,22.41,21.73,22.39,195015,0
2015-12-29,22.5,22.97,21.78,22.8,229265,0
2015-12-30,22.82,22.86,22.05,22.25,90810,0
2015-12-31,22.16,23,22.05,22.51,350565,0
2016-01-04,22,22.01,20.98,21.19,275401,0
2016-01-05,21.19,21.78,21.19,21.42,127176,0
2016-01-06,21.02,21.28,20.4,20.97,212501,0
2016-01-07,20.6,20.615,19.96,20.06,194416,0
2016-01-08,20.16,20.3,19.11,19.2,185638,0
2016-01-11,19.41,19.41,18.15,18.15,252433,0
2016-01-12,18.57,20.14,18.57,19.49,421340,0
2016-01-13,19.65,19.8,18.4,18.78,225109,0
2016-01-14,18.99,20.51,18.68,19.94,423628,0
2016-01-15,19.29,19.53,18.39,18.9,317027,0
2016-01-19,18.98,19.41,18.35,18.88,353500,0
2016-01-20,18.57,18.87,17.57,18.27,273430,0
2016-01-21,18.2,18.8,17.66,18.31,159637,0
2016-01-22,18.72,19.04,18.39,18.65,107146,0
2016-01-25,18.51,18.57,17.95,18.24,198152,0
2016-01-26,18.4,18.65,17.68,18.05,146669,0
2016-01-27,17.95,17.95,16.82,16.9,222997,0
2016-01-28,17.09,17.25,16.28,16.4,223882,0
2016-01-29,16.51,17.89,16.49,17.83,285349,0
2016-02-01,17.58,18.38,17.42,18.14,171283,0
2016-02-02,17.87,18.625,17.75,18.42,185851,0
2016-02-03,18.6,18.66,17.51,17.66,264956,0
2016-02-04,17.66,18.245,17.25,18.08,136955,0
2016-02-05,18.05,18.8037,17,17.08,205050,0
2016-02-08,16.88,17.29,16.22,16.54,166723,0
2016-02-09,16.25,17.625,16.132,17.2,421346,0
2016-02-10,17.31,18.02,16.875,17.52,173725,0
2016-02-11,17.14,17.385,16.78,17.23,275008,0
2016-02-12,17.53,17.53,16.63,16.94,110084,0
2016-02-16,17.2,17.82,16.68,17.6,99461,0
2016-02-17,17.82,18.45,17.62,18.34,100853,0
2016-02-18,18.43,18.69,18.122,18.47,146216,0
2016-02-19,18.39,18.98,18.26,18.71,77296,0
2016-02-22,18.7,18.76,17.87,18,208409,0
2016-02-23,18,18.2,17.53,17.58,216615,0
2016-02-24,17.94,18.98,17.83,18.45,612116,0
2016-02-25,18.58,18.99,18.05,18.71,122199,0
2016-02-26,18.94,19.14,18.73,18.75,93463,0
2016-02-29,18.67,19.3799,18.06,18.08,173730,0
2016-03-01,18.24,18.49,17.36,18.39,336475,0
2016-03-02,18.37,18.75,18.01,18.29,243208,0
2016-03-03,18.35,18.72,18.18,18.54,137378,0
2016-03-04,18.45,19.08,18.27,18.78,123679,0
2016-03-07,18.62,19.07,18.39,18.75,304082,0
2016-03-08,18.58,18.68,17.86,18.03,216649,0
2016-03-09,18.11,18.31,17.77,18.23,139181,0
2016-03-10,18.41,18.915,17.75,17.88,227469,0
2016-03-11,18.01,18.62,17.85,18.47,339503,0
2016-03-14,18.37,18.75,17.895,18.37,186603,0
2016-03-15,18.2,18.205,17.24,17.46,311247,0
2016-03-16,17.29,17.395,16.5,16.79,177243,0
2016-03-17,16.75,16.755,15.6,16.12,388859,0
2016-03-18,16.19,16.76,15.89,16.65,478370,0
2016-03-21,16.5,16.95,16.34,16.37,280077,0
2016-03-22,16.37,16.88,16.08,16.81,200987,0
2016-03-23,16.69,16.73,16.24,16.38,172384,0
2016-03-24,16.52,16.78,15.95,16.15,187270,0
2016-03-28,16.17,16.26,15.84,16.15,146095,0
2016-03-29,16.32,17.87,16.32,17.77,214583,0
2016-03-30,17.86,18.7,17.715,18.46,213587,0
2016-03-31,18.43,19.44,18.3733,19,241865,0
2016-04-01,18.83,19.48,18.83,19,280920,0
2016-04-04,18.9,19.165,18.54,18.59,464499,0
2016-04-05,18.38,18.91,18.27,18.64,142177,0
2016-04-06,18.71,18.95,18.48,18.81,148187,0
2016-04-07,18.7,19.04,18.265,18.69,89785,0
2016-04-08,18.88,18.88,18.23,18.24,138588,0
2016-04-11,18.32,18.63,17.5,17.69,124858,0
2016-04-12,17.65,18,17.35,17.86,114636,0
2016-04-13,18.08,18.57,17.63,18.35,157266,0
2016-04-14,18.38,18.52,18.2,18.44,98456,0
2016-04-15,18.34,18.71,18.205,18.69,101681,0
2016-04-18,18.65,19.56,18.6,19.44,150048,0
2016-04-19,19.46,19.79,18.86,19.21,128961,0
2016-04-20,19.12,19.16,18.44,18.8,107555,0
2016-04-21,18.84,19.29,18.6,19.18,108336,0
2016-04-22,19.18,19.42,19.04,19.2,72150,0
2016-04-25,19.17,19.29,18.92,19.14,141741,0
2016-04-26,19.18,19.77,18.91,19.66,126564,0
2016-04-27,19.62,20.08,19.5,19.68,84044,0
2016-04-28,19.64,20.2,19.35,20.04,139759,0
2016-04-29,19.86,20.15,19.33,20.09,140850,0
2016-05-02,20.14,20.47,19.94,20.2475,275558,0
2016-05-03,20.03,20.64,19.92,20.52,263965,0
2016-05-04,20.35,20.35,19.95,20.1,165330,0
2016-05-05,20.24,20.515,20.065,20.34,180317,0
2016-05-06,17.52,17.61,13.6,13.81,2531312,0
2016-05-09,13.62,14.34,13.03,13.985,590927,0
2016-05-10,14.14,14.81,13.59,14.42,423956,0
2016-05-11,14.4,14.4,13.5141,13.65,295527,0
2016-05-12,13.5,13.58,12.15,12.26,617393,0
2016-05-13,12.25,12.68,11.977,12.35,518899,0
2016-05-16,12.41,12.77,12.08,12.59,678255,0
2016-05-17,12.51,12.93,12.4,12.51,549972,0
2016-05-18,12.76,13.06,12.41,12.7,370394,0
2016-05-19,12.56,12.88,12.27,12.64,725388,0
2016-05-20,12.82,13.25,12.75,13.24,200462,0
2016-05-23,13.21,13.43,12.82,12.86,178897,0
2016-05-24,13,13.1,12.88,12.94,235633,0
2016-05-25,13.05,13.15,12.76,12.92,223343,0
2016-05-26,12.94,12.995,12.06,12.6,254550,0
2016-05-27,12.63,13.3582,12.6,13.11,254384,0
2016-05-31,13.27,13.27,12.92,13.13,231797,0
2016-06-01,13.08,13.6,13.02,13.505,382531,0
2016-06-02,13.49,13.91,13.38,13.78,334396,0
2016-06-03,13.77,13.86,13.42,13.78,287952,0
2016-06-06,13.86,14.32,13.71,14.22,330297,0
2016-06-07,14.13,14.75,13.92,14.63,658095,0
2016-06-08,14.63,14.9,14.48,14.77,194824,0
2016-06-09,14.74,14.97,14.6,14.69,287808,0
2016-06-10,14.45,14.73,14.21,14.41,156587,0
2016-06-13,14.29,14.5,14.21,14.41,256093,0
2016-06-14,14.38,14.585,14.14,14.37,174396,0
2016-06-15,14.36,14.48,14.1,14.21,397826,0
2016-06-16,14.19,14.29,13.74,14.13,243846,0
2016-06-17,14,14.02,13.65,13.72,357148,0
2016-06-20,13.88,14.245,13.85,13.95,389875,0
2016-06-21,14.09,14.09,13.04,13.1,288484,0
2016-06-22,13.1,13.52,12.8,12.96,340840,0
2016-06-23,13.1,13.68,12.89,13.54,352613,0
2016-06-24,13,13.2,12.79,12.83,828196,0
2016-06-27,12.72,12.72,11.88,12.19,236148,0
2016-06-28,12.36,12.71,12.34,12.52,139851,0
2016-06-29,12.67,12.89,12.33,12.85,117059,0
2016-06-30,12.93,12.94,12.57,12.93,108076,0
2016-07-01,12.99,13.23,12.93,13.05,172583,0
2016-07-05,12.97,13.31,12.76,12.8,158296,0
2016-07-06,12.76,13.27,12.5,13.13,225434,0
2016-07-07,13.2,13.52,12.96,13.13,147887,0
2016-07-08,13.34,13.7,13.24,13.58,222761,0
2016-07-11,13.63,13.79,13.46,13.51,205065,0
2016-07-12,13.6,13.73,13.3615,13.51,236339,0
2016-07-13,13.5,13.74,12.93,13.24,252281,0
2016-07-14,13.32,13.9,13.32,13.52,489984,0
2016-07-15,13.54,13.85,13.03,13.82,364277,0
2016-07-18,14.51,16,14.51,15.26,1267744,0
2016-07-19,15.22,15.79,15.15,15.74,399966,0
2016-07-20,15.85,15.98,15.51,15.65,255238,0
2016-07-21,15.64,15.87,15.445,15.54,164226,0
2016-07-22,15.55,15.78,15.4,15.59,69470,0
2016-07-25,15.61,15.64,15.4892,15.58,71542,0
2016-07-26,15.52,16,15.41,15.7,145169,0
2016-07-27,15.68,16.155,15.4,15.92,232845,0
2016-07-28,15.85,15.92,15.63,15.65,149514,0
2016-07-29,15.65,15.941,15.56,15.84,175144,0
2016-08-01,15.84,16.23,15.84,16.09,228712,0
2016-08-02,16.03,16.155,15.7,16.02,299218,0
2016-08-03,16,17,16,16.37,474870,0
2016-08-04,16.27,16.5,15.04,15.5,584023,0
2016-08-05,15.64,15.68,15.05,15.15,406923,0
2016-08-08,15.2,15.2,14.63,14.75,322398,0
2016-08-09,14.73,15.07,14.73,14.93,255373,0
2016-08-10,14.99,14.99,14.44,14.51,146728,0
2016-08-11,14.55,14.64,14.19,14.61,99822,0
2016-08-12,14.58,14.59,14.37,14.42,148411,0
2016-08-15,14.42,14.94,14.42,14.82,135324,0
2016-08-16,14.78,15.36,14.41,14.67,111846,0
2016-08-17,14.65,14.73,14.41,14.58,180950,0
2016-08-18,14.59,14.65,14.29,14.52,103309,0
2016-08-19,14.48,14.74,14.17,14.7,134809,0
2016-08-22,14.66,15.2,14.6,15.06,177832,0
2016-08-23,15.07,15.7,15.03,15.42,309881,0
2016-08-24,15.39,16.3,15.23,15.51,377176,0
2016-08-25,15.56,16.09,15.45,15.81,243669,0
2016-08-26,15.77,16.14,15.24,15.64,128861,0
2016-08-29,15.63,15.94,15.5,15.84,122308,0
2016-08-30,15.77,16.05,15.65,15.95,108690,0
2016-08-31,15.99,15.99,15.58,15.76,108531,0
2016-09-01,15.73,15.79,15.45,15.705,87091,0
2016-09-02,15.72,16,15.56,15.98,105071,0
2016-09-06,15.76,16.19,15.67,15.7,348415,0
2016-09-07,15.63,15.85,15.51,15.57,109715,0
2016-09-08,15.56,15.71,15.39,15.48,82673,0
2016-09-09,15.28,15.28,14.38,14.6,212404,0
2016-09-12,14.57,14.99,14.53,14.97,120275,0
2016-09-13,14.87,15.18,14.43,14.82,155734,0
2016-09-14,14.86,15.01,14.62,14.75,120441,0
2016-09-15,14.79,14.84,14.34,14.7,154950,0
2016-09-16,14.7,15.19,14.64,14.69,365567,0
2016-09-19,14.83,14.86,14.52,14.7,194159,0
2016-09-20,14.71,15.36,14.52,14.94,168236,0
2016-09-21,14.94,15.5,14.53,15.4,314760,0
2016-09-22,15.46,15.92,15.43,15.82,147853,0
2016-09-23,15.79,16,15.35,15.78,256454,0
2016-09-26,15.64,16.24,15.38,16.02,230391,0
2016-09-27,16.04,16.25,15.74,16.21,124715,0
2016-09-28,16.3,16.32,15.87,16.12,112462,0
2016-09-29,16.1,16.1,15.44,15.61,102784,0
2016-09-30,15.63,15.95,15.43,15.84,82367,0
2016-10-03,15.71,16.34,15.25,16.09,230614,0
2016-10-04,16.09,16.57,15.97,16.53,172219,0
2016-10-05,16.6,16.98,16.33,16.6,207396,0
2016-10-06,16.44,16.66,16,16.23,383012,0
2016-10-07,16.22,16.52,16.08,16.19,119614,0
2016-10-10,16.4,16.75,16.275,16.5,91734,0
2016-10-11,16.5,16.568,15.6,16.2,178102,0
2016-10-12,16.2,16.45,15.95,16.1,121482,0
2016-10-13,16,16.6,15.85,16.5,254521,0
2016-10-14,16.55,16.85,16.25,16.6,173671,0
2016-10-17,17.8,18,16.8,17.2,526918,0
2016-10-18,17.25,17.5,16.9,17.25,132733,0
2016-10-19,17.25,17.25,16.45,16.6,172597,0
2016-10-20,16.5,16.8,16.3,16.5,293739,0
2016-10-21,16.45,16.85,16.35,16.65,163965,0
2016-10-24,16.8,17,16.625,16.7,284873,0
2016-10-25,16.65,16.7,16.15,16.2,147218,0
2016-10-26,16.2,16.2,15.5,15.55,211399,0
2016-10-27,15.75,15.95,15.3,15.35,147479,0
2016-10-28,15.3,15.3,14.6,14.7,247151,0
2016-10-31,14.8,14.8,14.35,14.6,149503,0
2016-11-01,14.65,14.85,14.5,14.7,219287,0
2016-11-02,12.2,12.25,7.65,8.35,3335795,0
2016-11-03,10.15,10.185,8.75,9.25,2255361,0
2016-11-04,9.2,11.05,9.2,10.45,1490424,0
2016-11-07,10.55,11.95,10.45,11.6,449533,0
2016-11-08,11.4,12.05,11.25,12,311693,0
2016-11-09,12,12.3,11.5,12.2,331994,0
2016-11-10,12.4,12.9,12.15,12.7,342724,0
2016-11-11,12.7,12.95,12.4,12.65,373075,0
2016-11-14,12.9,13.3,12.3,12.4,429793,0
2016-11-15,12.35,12.8,12.1,12.7,223361,0
2016-11-16,12.6,12.8,12.2,12.25,163289,0
2016-11-17,12.3,12.5,11.75,11.8,362793,0
2016-11-18,11.85,12.25,11.7,11.95,392556,0
2016-11-21,12.05,12.1,11.75,11.85,216011,0
2016-11-22,11.75,11.9,11.3,11.35,173339,0
2016-11-23,11.25,11.6,11.05,11.35,234616,0
2016-11-25,11.35,11.45,11.2,11.25,126979,0
2016-11-28,11.3,11.387,10.65,10.85,206509,0
2016-11-29,10.8,11.025,10.6,10.75,291743,0
2016-11-30,10.7,11.0827,10.3,10.4,167084,0
2016-12-01,10.4,10.45,9.46,9.75,274118,0
2016-12-02,9.8,10,9.4,9.45,317338,0
2016-12-05,9.65,9.8,9.2,9.25,739385,0
2016-12-06,9.35,10.1,9.25,9.75,681643,0
2016-12-07,9.95,10.8,9.9,10.6,325166,0
2016-12-08,10.6,10.8,10.5,10.8,772485,0
2016-12-09,10.95,11.4,10.825,11.2,867266,0
2016-12-12,11.15,11.25,10.85,11.05,343189,0
2016-12-13,11.2,11.4,11.1,11.15,197049,0
2016-12-14,11.1,11.3,10.95,11.2,150492,0
2016-12-15,11.25,11.65,11,11.05,420294,0
2016-12-16,11.15,11.6,11.025,11.35,233787,0
2016-12-19,11.35,11.65,11.15,11.15,124312,0
2016-12-20,11.25,11.45,11.2,11.4,185388,0
2016-12-21,11.4,11.55,11.25,11.5,114764,0
2016-12-22,11.45,11.65,11.4,11.55,127531,0
2016-12-23,11.55,12.05,11.4,11.85,197344,0
2016-12-27,11.85,12.4,11.75,12.3,244109,0
2016-12-28,12.3,12.3,11.5,11.6,216857,0
2016-12-29,11.65,12,11.55,11.95,149403,0
2016-12-30,12,12.1,11.7,12.1,182739,0
2017-01-03,12.2,12.2,11.55,12,161516,0
2017-01-04,12,12.15,11.8,12,142627,0
2017-01-05,12.05,12.3999,12,12.2,194341,0
2017-01-06,12.15,12.3,11.81,11.85,116630,0
2017-01-09,12,13.3,11.9,13.05,338702,0
2017-01-10,13.05,13.4,12.75,13.15,227686,0
2017-01-11,13.15,13.4,12.75,13.25,393295,0
2017-01-12,13.15,13.4,12.9,13.15,184487,0
2017-01-13,13.2,13.775,13.2,13.35,192852,0
2017-01-17,13.25,13.45,12.85,13.35,128779,0
2017-01-18,13.4,13.45,12.7,13.05,121613,0
2017-01-19,13.05,13.05,12.4,12.6,173576,0
2017-01-20,12.6,12.65,12,12.45,191201,0
2017-01-23,12.45,12.55,11.95,12,128489,0
2017-01-24,12,12.275,11.75,12.25,133623,0
2017-01-25,12.3,12.9,12.05,12.8,201035,0
2017-01-26,12.75,13.15,12.7,12.95,216575,0
2017-01-27,12.95,13.75,12.95,13.25,873004,0
2017-01-30,13.15,13.4,12.8,13,153021,0
2017-01-31,13,13.8,12.8,13.45,150941,0
2017-02-01,13.55,13.75,13.2,13.35,205451,0
2017-02-02,13.4,13.75,13.2,13.45,191846,0
2017-02-03,13.55,13.85,13.275,13.65,238624,0
2017-02-06,13.6,13.75,13.3,13.45,125172,0
2017-02-07,13.4,13.5,12.825,12.95,127451,0
2017-02-08,12.9,13.05,12.6,12.65,165182,0
2017-02-09,12.75,13.425,12.6199,13.35,222007,0
2017-02-10,13.35,13.55,13.15,13.35,113012,0
2017-02-13,13.45,13.5,12.95,13.2,98851,0
2017-02-14,13.15,13.4,13.1,13.2,124172,0
2017-02-15,13.15,13.4,12.9,13.2,239051,0
2017-02-16,13.25,13.4,12.9,13.15,174177,0
2017-02-17,13.15,13.4,12.9,13.2,93050,0
2017-02-21,13.2,13.2,12.8,12.85,104194,0
2017-02-22,12.8,13.05,12.65,12.85,88766,0
2017-02-23,12.95,12.95,12.5,12.55,100185,0
2017-02-24,12.9,13.3,12.64,13.2,181208,0
2017-02-27,13.1,13.95,13.1,13.85,195995,0
2017-02-28,13.8,13.9,13.5,13.6,202912,0
2017-03-01,13.9,14.95,13.15,14.4,393805,0
2017-03-02,14.3,14.85,14.15,14.35,435877,0
2017-03-03,14.25,14.6,13.6,13.95,365250,0
2017-03-06,14.85,14.85,13.8,14,291048,0
2017-03-07,13.95,14.2,13.8,14.1,174722,0
2017-03-08,14.2,14.85,14.1,14.65,221806,0
2017-03-09,14.65,15.85,14.55,14.85,319188,0
2017-03-10,14.95,15.65,14.8505,15.4,204614,0
2017-03-13,15.3,15.7,15.2314,15.45,164649,0
2017-03-14,15.4,15.4,14.6,15.05,141728,0
2017-03-15,15,15.65,14.9,15.6,209519,0
2017-03-16,15.65,16.1,15.45,15.95,103362,0
2017-03-17,15.9,16.45,15.6,16.4,258762,0
2017-03-20,16.35,16.7,16.1,16.4,168087,0
2017-03-21,16.55,16.65,16,16.35,344944,0
2017-03-22,16.3,16.65,15.45,15.7,127716,0
2017-03-23,15.7,16.4,15.3,16.35,289376,0
2017-03-24,16.3,16.9,15.9,16.8,210168,0
2017-03-27,16.55,17.45,16.55,17.3,290597,0
2017-03-28,17.15,17.4,16.8,17.1,276981,0
2017-03-29,17.05,17.7,17,17.4,240905,0
2017-03-30,17.3,17.7,17.2,17.4,198348,0
2017-03-31,17.4,17.7,17.05,17.15,308684,0
2017-04-03,17.2,17.45,16.8,16.95,132766,0
2017-04-04,16.8,17,16.2,16.5,159754,0
2017-04-05,16.5,16.7,16,16.35,215255,0
2017-04-06,16.3,16.5,15.95,16.2,174519,0
2017-04-07,16.1,16.35,15.95,16.35,247813,0
2017-04-10,16.25,16.625,16,16.05,155552,0
2017-04-11,16,16.45,16,16.15,97214,0
2017-04-12,16.15,16.45,16,16.2,78341,0
2017-04-13,16.2,16.4,15.9,16.2,89315,0
2017-04-17,16.2,16.6,16,16.6,116003,0
2017-04-18,16.45,16.7,16.05,16.6,246080,0
2017-04-19,16.65,17.5,16.175,17.2,543321,0
2017-04-20,17.25,18.0516,17.05,17.9,382611,0
2017-04-21,17.85,18.25,17.3,17.55,270090,0
2017-04-24,17.95,17.95,17.25,17.6,240894,0
2017-04-25,17.75,18.35,17.65,18.05,380662,0
2017-04-26,18.1,18.5,18.05,18.3,183424,0
2017-04-27,18.35,18.675,18,18.6,209384,0
2017-04-28,18.65,19.15,18.45,19,204001,0
2017-05-01,19,20,19,19.95,317777,0
2017-05-02,20,20.399,19.365,20.05,569674,0
2017-05-03,21.9,24.4,20.35,24.1,1746469,0
2017-05-04,23.6,25.1,23.3,25,780774,0
2017-05-05,24.6,25.025,23.7501,24.45,502992,0
2017-05-08,24.25,25,23.89,24.35,514760,0
2017-05-09,24.5,24.95,24,24.4,603151,0
2017-05-10,23.8,23.8,21.75,22.4,1163400,0
2017-05-11,22.3,23.25,21.9,23.225,385318,0
2017-05-12,23.2,23.225,22.05,23.1,302674,0
2017-05-15,23.05,23.35,22.6,23.3,266672,0
2017-05-16,23.4,23.7499,22.95,23.3,374475,0
2017-05-17,23,23.15,22.1,22.2,332739,0
2017-05-18,22.25,22.55,21.45,22.3,370987,0
2017-05-19,22.3,22.85,21.65,22.75,324394,0
2017-05-22,22.85,23.35,22.55,23.2,463096,0
2017-05-23,23.4,23.579,22.95,23.2,461580,0
2017-05-24,23.25,23.9,23.1,23.75,570140,0
2017-05-25,23.9,24.099,23.235,24,396480,0
2017-05-26,24.35,25.6,24.05,25.15,1003017,0
2017-05-30,24.95,25.5,24.65,25.3,549275,0
2017-05-31,24.2,25.5,24.05,25.3,471553,0
2017-06-01,25.5,26.25,25.325,26.05,554336,0
2017-06-02,26.3,27.1,25.7,27.05,493944,0
2017-06-05,27.1,27.15,26.2,26.3,293258,0
2017-06-06,26.1,26.45,25.6,26.3,264121,0
2017-06-07,26.5,26.85,25.75,26.1,244451,0
2017-06-08,26.25,27.45,26.05,27.15,253140,0
2017-06-09,27.3,27.975,25.5,26,461455,0
2017-06-12,26.2,26.475,24.65,25.9,413251,0
2017-06-13,26,26.425,25.775,26.05,321093,0
2017-06-14,26.2,27,25.925,26.75,450705,0
2017-06-15,26.15,26.75,25.75,26.65,220026,0
2017-06-16,26.5,26.85,25.95,26.05,1349108,0
2017-06-19,26.35,26.6,25.975,26.4,242626,0
2017-06-20,26.25,27.1,26.25,26.75,344301,0
2017-06-21,26.75,27.05,26.475,26.65,386477,0
2017-06-22,26.75,27.775,26.35,27.1,417784,0
2017-06-23,27.15,27.8,26.7,27.65,326757,0
2017-06-26,27.75,28.1,27.15,27.15,323791,0
2017-06-27,27.2,27.6,26.8,26.9,372708,0
2017-06-28,27,27.4,26.864,27.25,450899,0
2017-06-29,27.3,27.7,26.77,27.05,393766,0
2017-06-30,27.15,28.225,26.9,27.95,418474,0
2017-07-03,28.25,28.4,27.3,28.1,182543,0
2017-07-05,27.95,28.25,27.705,27.95,248743,0
2017-07-06,27.6,27.775,27.05,27.25,263411,0
2017-07-07,27.3,27.7,27.15,27.5,260871,0
2017-07-10,27.4,27.5,27,27.5,272353,0
2017-07-11,27.5,28.3,27.45,27.6,553219,0
2017-07-12,28,28.1,27.65,27.85,166748,0
2017-07-13,27.85,28.25,27.7,28.1,208063,0
2017-07-14,28.15,29.2,28.15,29,458074,0
2017-07-17,28.95,29.2625,28.25,28.3,270786,0
2017-07-18,28.35,29.1,28.3,29.05,217948,0
2017-07-19,29.15,29.55,28.6,28.65,300921,0
2017-07-20,28.75,28.95,28.4,28.5,185431,0
2017-07-21,28.8,28.8,27.5,27.9,250746,0
2017-07-24,27.95,28.65,27.639,28.6,332556,0
2017-07-25,28.6,28.75,28.05,28.45,266985,0
2017-07-26,28.6,28.65,27.8,28.2,301498,0
2017-07-27,28.3,28.4,26.9,27.3,293815,0
2017-07-28,27.15,27.7,26.95,27.3,188389,0
2017-07-31,27.4,27.7,27.15,27.4,309267,0
2017-08-01,27.4,27.9,27.175,27.55,392194,0
2017-08-02,30,31.8,28.551,30.1,1831061,0
2017-08-03,30.15,31.55,29.25,29.55,611507,0
2017-08-04,29.3,29.9,28.6,29.7,576111,0
2017-08-07,29.9,30.65,29.35,30.525,368733,0
2017-08-08,30.2,31.4,30.2,30.55,571322,0
2017-08-09,30.25,30.65,29.95,30.15,222897,0
2017-08-10,30.1,30.375,29.65,29.65,279627,0
2017-08-11,29.75,30.45,29.0501,30.4,187173,0
2017-08-14,30.6,31.4,30.45,30.9,219537,0
2017-08-15,30.75,31.9,30.55,31.05,256752,0
2017-08-16,31.05,31.65,30.95,31.15,219575,0
2017-08-17,30.95,31.35,30.45,30.5,161127,0
2017-08-18,30.3,30.6,29.85,30.2,217908,0
2017-08-21,30.45,30.55,29.95,30.35,162925,0
2017-08-22,30.45,30.9,30.15,30.6,216509,0
2017-08-23,30.4,30.95,30.2001,30.9,193940,0
2017-08-24,30.9,31.2,30.6,30.75,242729,0
2017-08-25,30.8,30.8,29.5,29.55,259077,0
2017-08-28,29.65,30,29.55,29.75,100273,0
2017-08-29,29.6,30.5,29.25,30.1,196325,0
2017-08-30,30.15,30.55,29.85,30,197973,0
2017-08-31,30.2,30.95,30.2,30.9,163886,0
2017-09-01,31,32.1,30.9,31.6,189959,0
2017-09-05,31.35,32.049,30.9,31.75,211507,0
2017-09-06,31.75,32.5,31.2,31.75,178259,0
2017-09-07,31.7,32.25,30.95,31.8,222384,0
2017-09-08,31.9,32.45,31.75,31.95,237115,0
2017-09-11,32.25,33.25,32.1,32.8,271769,0
2017-09-12,32.8,33.03,30.875,31,282161,0
2017-09-13,31.2,31.375,30.15,30.3,195640,0
2017-09-14,30.35,30.75,30,30.4,141373,0
2017-09-15,30.5,30.5,30,30.3,285060,0
2017-09-18,30.25,30.8,30.05,30.6,218732,0
2017-09-19,30.75,30.95,30.25,30.375,222799,0
2017-09-20,30.45,30.8,28.85,29.25,222904,0
2017-09-21,29.3,29.75,28.7,29.25,157836,0
2017-09-22,29.3,30,29.3,29.75,161527,0
2017-09-25,29.6,29.65,28.275,28.9,339070,0
2017-09-26,28.95,29.15,28.4,28.55,152353,0
2017-09-27,28.7,28.95,28.4,28.6,235797,0
2017-09-28,28.65,29.2,28.15,29.15,206530,0
2017-09-29,29.15,31.2,29.15,31.15,261600,0
2017-10-02,31.15,31.75,30.45,30.8,130206,0
2017-10-03,30.8,30.925,29.15,29.5,225030,0
2017-10-04,29.4,30.85,29.4,30.8,161498,0
2017-10-05,30.9,31.825,30.7,31.6,233999,0
2017-10-06,31.4,31.65,30.375,30.65,394045,0
2017-10-09,30.55,30.9,28.6,29.35,277864,0
2017-10-10,29.4,29.5,28.65,28.7,124458,0
2017-10-11,28.85,29.15,28.35,28.4,115884,0
2017-10-12,28.45,28.5,27.1,27.85,399893,0
2017-10-13,27.9,28.4,27.7,28.4,197912,0
2017-10-16,28.35,28.75,28,28.7,295158,0
2017-10-17,28.6,29.35,28.55,28.65,127358,0
2017-10-18,28.7,29.25,28.5,29.15,115986,0
2017-10-19,29.1,29.85,28.45,29.8,166674,0
2017-10-20,30.1,30.675,29.95,30.6,135130,0
2017-10-23,30.6,30.6,29.85,30,220651,0
2017-10-24,30.05,30.05,29.5,29.6,123785,0
2017-10-25,29.45,29.75,28.8,29.5,126767,0
2017-10-26,29.55,29.9,29.2,29.35,166264,0
2017-10-27,29.5,29.95,29.5,29.75,204707,0
2017-10-30,29.75,29.85,28.75,29.025,167553,0
2017-10-31,29.15,29.8,28.95,29.65,207177,0
2017-11-01,29.65,29.7,28.25,28.3,119002,0
2017-11-02,28.35,29,28,28.75,234598,0
2017-11-03,30.65,32.3857,28.1,28.95,443443,0
2017-11-06,28.75,29.05,26.95,28.45,520959,0
2017-11-07,28.6,29.1,28,28.65,382113,0
2017-11-08,28.45,28.65,28,28.5,160307,0
2017-11-09,28.35,29.5,27.9,28.8,209562,0
2017-11-10,28.75,29.05,28.1,28.15,153369,0
