Date,Open,High,Low,Close,Volume,OpenInt
2013-10-10,54.15,55.02,51.56,52.01,29240916,0
2013-10-11,52.26,55.44,51.85,53.3,3245345,0
2013-10-14,53.18,56.5,53,55.64,1018837,0
2013-10-15,56.38,57.67,55.87,57.06,1566323,0
2013-10-16,57.4,57.8,55.98,57.56,2233253,0
2013-10-17,57.5,57.62,53.9,54.9,1985750,0
2013-10-18,55.3,56.56,52.91,55.13,1017167,0
2013-10-21,55,55.48,54.62,55.13,849152,0
2013-10-22,54.7,56.01,53.85,54.35,1071597,0
2013-10-23,53.25,55,53.12,54.82,781598,0
2013-10-24,54.82,55.45,54.48,55.2,629699,0
2013-10-25,55.05,56.52,54.31,56.38,536880,0
2013-10-28,56,57.15,55.59,57,519078,0
2013-10-29,57,57.21,56.04,56.33,1172602,0
2013-10-30,55.85,57.08,55.55,56.84,979333,0
2013-10-31,56.5,57.76,56.02,56.49,396100,0
2013-11-01,56.75,57,54.51,55.15,987570,0
2013-11-04,56.95,57.12,54.23,54.98,810072,0
2013-11-05,55.99,56,54.58,55.19,521285,0
2013-11-06,55.96,56.06,54.88,55.04,719279,0
2013-11-07,54.7,54.7,53.31,54,1566528,0
2013-11-08,56.72,56.72,54,55.64,708678,0
2013-11-11,55.15,55.85,54.16,54.28,646408,0
2013-11-12,54.28,55.06,53.6,54.24,523727,0
2013-11-13,54.48,54.48,53.77,54.07,433131,0
2013-11-14,54.04,54.13,53.36,53.8,362362,0
2013-11-15,54,54.52,53.4,53.52,384198,0
2013-11-18,53.64,54.15,51.83,52.06,395577,0
2013-11-19,52,52.99,51.89,52.7,569807,0
2013-11-20,52.55,53.28,51.97,52.67,383845,0
2013-11-21,52.75,53.78,52.41,53.49,349841,0
2013-11-22,54.76,55.98,54.1,55.4,910923,0
2013-11-25,55.45,55.6,54.38,55.18,322092,0
2013-11-26,55.06,55.62,54.95,55.1,409890,0
2013-11-27,55.12,56.33,54.85,54.86,253697,0
2013-11-29,55.14,55.71,54.66,54.9,92367,0
2013-12-02,54.84,55.14,52.72,54.23,623362,0
2013-12-03,54.34,55.06,53.72,54.34,885402,0
2013-12-04,54,54.93,53.82,54.4,769172,0
2013-12-05,54.28,55.01,54,54.69,741699,0
2013-12-06,54.99,55.77,54.16,54.18,733434,0
2013-12-09,53.11,54.71,53.1,54.3,575246,0
2013-12-10,55.74,58.23,55.74,56.84,2043800,0
2013-12-11,57,57.48,55.91,56.05,1287810,0
2013-12-12,55.9,56.98,55.39,56.68,815690,0
2013-12-13,57.06,57.07,56.26,56.41,551638,0
2013-12-16,56.8,57.24,56.34,56.57,712706,0
2013-12-17,56.71,58.82,56.35,58.46,788312,0
2013-12-18,58.56,59.57,58.15,59.54,1041030,0
2013-12-19,60.35,60.99,58.93,59,927204,0
2013-12-20,59.39,60.25,58.37,59.91,3382112,0
2013-12-23,59.81,60.53,58.54,60.33,967201,0
2013-12-24,60.24,61.16,60.24,61.08,272216,0
2013-12-26,61.37,62.03,60.56,61,242774,0
2013-12-27,61.26,62.46,60.72,62.38,318870,0
2013-12-30,62.27,63.19,61.86,62.25,423641,0
2013-12-31,62.51,63.57,61.34,63.44,510239,0
2014-01-02,63.15,63.21,60.07,60.98,1022440,0
2014-01-03,61.28,61.38,59.65,60.72,524573,0
2014-01-06,60.81,60.81,58,58.95,687563,0
2014-01-07,58.75,59.1,56.55,57.29,1084426,0
2014-01-08,57.52,58.37,56.81,57.94,680628,0
2014-01-09,58.26,58.45,54.79,56.1,1136129,0
2014-01-10,56.06,56.38,54.78,55.13,637866,0
2014-01-13,55.07,55.44,53.61,54.45,1125339,0
2014-01-14,54.56,55.6,54.1,55.37,550088,0
2014-01-15,55.64,56.94,55.08,56.03,973504,0
2014-01-16,56.5,57.56,56.1,57.05,867742,0
2014-01-17,57.27,57.84,56.37,56.51,688339,0
2014-01-21,58.3,58.3,56.34,57.2,658848,0
2014-01-22,57.5,58.27,57.33,58.18,542869,0
2014-01-23,58.18,58.7,57.52,58.52,766516,0
2014-01-24,57.97,58.72,55.01,57.99,1273287,0
2014-01-27,58.09,58.41,56.67,57.02,795761,0
2014-01-28,57.95,59.64,57.58,58.96,755408,0
2014-01-29,58.31,60.03,57.6,59.86,725105,0
2014-01-30,59.99,60,58,58.87,1405127,0
2014-01-31,58.34,59.43,57.47,58.74,437712,0
2014-02-03,59.12,59.26,56.87,57.53,372673,0
2014-02-04,57.76,58.43,56.08,57.58,1137267,0
2014-02-05,57.32,58.12,56.5,56.78,627121,0
2014-02-06,57,57.7,56.56,57.05,1391171,0
2014-02-07,58.29,58.29,55.33,55.68,1050289,0
2014-02-10,55.7,56.25,55.1,55.42,597527,0
2014-02-11,55.34,57.07,55.25,56.73,568077,0
2014-02-12,57.15,57.57,56.39,56.75,565234,0
2014-02-13,56.61,57.5,55.59,56.79,711051,0
2014-02-14,57,58.31,56.5,57.14,710844,0
2014-02-18,57.26,58.27,57.03,57.14,410053,0
2014-02-19,57.38,58.9,56.81,58.36,629493,0
2014-02-20,58.28,58.42,57.07,57.64,369795,0
2014-02-21,58.08,58.13,55.96,57.14,1462396,0
2014-02-24,57.47,58.98,57.09,58.27,965618,0
2014-02-25,57.98,58.95,57.76,58.61,561167,0
2014-02-26,58.57,59.09,58.03,58.58,787535,0
2014-02-27,59.14,62.04,56.82,60.67,1676935,0
2014-02-28,60.83,61.04,58.9,60.34,756348,0
2014-03-03,60.34,61.4,57.77,59.49,989659,0
2014-03-04,59.65,60.09,58.5,59.35,542791,0
2014-03-05,59.7,61.15,59.05,59.36,897716,0
2014-03-06,59.79,61.57,59.35,61.01,836428,0
2014-03-07,60.97,61.47,60.7,61.24,454697,0
2014-03-10,61.18,61.54,60,60.78,451503,0
2014-03-11,61.06,61.83,59.95,60.59,429556,0
2014-03-12,60.37,61.07,59.56,60.24,422791,0
2014-03-13,60.25,60.74,59.21,59.53,602996,0
2014-03-14,59.8,60.88,59.29,60.15,383767,0
2014-03-17,60.31,61.5,58.84,61.04,756262,0
2014-03-18,62.35,64.71,62.35,63.35,1384482,0
2014-03-19,64,64.95,62.5,62.83,1058085,0
2014-03-20,62.77,63.99,61.66,63.95,651108,0
2014-03-21,63.91,64.91,62.8,63.83,1046602,0
2014-03-24,64.5,67.23,63.86,65.7,1274922,0
2014-03-25,66.48,68,66.2,67.41,1081833,0
2014-03-26,67.85,68.43,65.26,65.48,657200,0
2014-03-27,65.32,65.4,62.45,63.69,1613398,0
2014-03-28,63.61,64.53,63.15,64.04,1010482,0
2014-03-31,64.1,64.65,61.84,62.6,947218,0
2014-04-01,62.45,65.28,61.37,65.08,1576439,0
2014-04-02,65.49,66.11,64.53,65.89,792618,0
2014-04-03,66.42,66.62,65.42,66.08,595413,0
2014-04-04,65.78,66.68,64,66.03,871578,0
2014-04-07,65.1,65.36,62.98,63.36,983101,0
2014-04-08,62.2,64.55,61.89,64.47,883104,0
2014-04-09,64.9,65.32,64.37,64.86,534351,0
2014-04-10,65,65.83,63.34,64.46,668049,0
2014-04-11,64.08,65.07,63.07,63.22,796052,0
2014-04-14,63.47,63.47,56.28,59.06,3916821,0
2014-04-15,58.72,60.24,58.02,60.21,1860759,0
2014-04-16,60.28,63.02,60.21,62.01,1209407,0
2014-04-17,61.87,63.87,60.77,63.36,525061,0
2014-04-21,63.25,64.78,62.46,64.53,917810,0
2014-04-22,64.61,65.63,63.66,63.71,569615,0
2014-04-23,64.3,64.38,63.4,63.55,482813,0
2014-04-24,64.03,64.17,62.34,63.29,1446635,0
2014-04-25,63.52,63.71,62.23,62.72,673482,0
2014-04-28,62.94,64.47,62.55,64.27,634375,0
2014-04-29,64.36,67.12,64.1,66.5,936648,0
2014-04-30,66.34,67,64.84,65.67,672732,0
2014-05-01,65.67,66.04,64.67,65.86,643202,0
2014-05-02,65.76,67.51,65.5,65.65,532915,0
2014-05-05,65.37,67.22,64.44,66.96,489557,0
2014-05-06,67.17,67.92,65.91,66.43,972897,0
2014-05-07,66.43,67.35,65.33,66.58,904027,0
2014-05-08,65.42,66,62.08,62.93,1866697,0
2014-05-09,62.95,65.82,62.71,64.14,884121,0
2014-05-12,64.66,64.72,62.55,63.79,862891,0
2014-05-13,61.5,63.25,61.3,63.14,1996948,0
2014-05-14,62.03,62.7,61.95,62.01,10020312,0
2014-05-15,61.89,62.76,61.27,62.21,2223564,0
2014-05-16,62.83,62.86,61.61,62.17,807963,0
2014-05-19,62.17,62.89,62.02,62.63,787567,0
2014-05-20,62.92,63.1,61.98,62.44,956663,0
2014-05-21,62.75,63.1,62.28,62.47,867102,0
2014-05-22,62.16,62.37,60.43,60.99,1429189,0
2014-05-23,60.98,61.34,60,60.57,1015416,0
2014-05-27,60.92,62.05,60.64,62.03,969809,0
2014-05-28,62.14,62.48,61.71,62,1020256,0
2014-05-29,61.76,62.16,60.7,61.6,1160474,0
2014-05-30,61.89,62.18,60.91,61.5,3067999,0
2014-06-02,61.97,62.88,61.26,61.81,821506,0
2014-06-03,61.74,63.08,61.07,63.05,968758,0
2014-06-04,63.05,64.4,62.6,64.06,844719,0
2014-06-05,64.29,64.4,63.02,63.52,894098,0
2014-06-06,63.94,63.94,62.52,63.43,915792,0
2014-06-09,63.42,63.81,61.69,62.26,833153,0
2014-06-10,62.02,62.11,60.67,60.95,938800,0
2014-06-11,60.37,61.52,60,61.3,1146477,0
2014-06-12,61.48,62.42,61.09,62,905116,0
2014-06-13,62,62.52,61,61.98,622529,0
2014-06-16,62.3,62.42,61.48,62.39,535387,0
2014-06-17,62.08,63.68,61.84,63.5,697740,0
2014-06-18,63.21,63.94,62.85,63.79,658453,0
2014-06-19,63.7,64.79,63.2,64.76,872565,0
2014-06-20,65.19,65.49,64.09,64.51,1173477,0
2014-06-23,64.45,65.09,64.25,64.58,839497,0
2014-06-24,64.23,64.8,63.17,63.34,913440,0
2014-06-25,63.15,64.24,62.75,63.65,662595,0
2014-06-26,64.43,65,63.92,64.57,641661,0
2014-06-27,64.58,65.45,64,64.81,1664139,0
2014-06-30,65.15,66.06,64.3,65.63,637599,0
2014-07-01,65.57,65.84,64.16,64.89,770848,0
2014-07-02,65.03,66.1,64.59,65.09,734200,0
2014-07-03,65.52,65.73,64.3,65.71,391848,0
2014-07-07,65.43,65.43,64,64.36,739840,0
2014-07-08,64.24,64.24,62.64,63.96,913858,0
2014-07-09,64.12,64.28,63.59,63.76,548575,0
2014-07-10,63.18,63.44,62.16,62.21,1087439,0
2014-07-11,62.28,62.78,61.47,61.86,941550,0
2014-07-14,61.95,62.27,61.31,61.43,568972,0
2014-07-15,61.21,61.5,59.82,60.33,713326,0
2014-07-16,60.4,60.89,59.43,60.4,978779,0
2014-07-17,60.57,61,59.12,59.41,1435348,0
2014-07-18,59.38,61.18,59.38,60.64,1065689,0
2014-07-21,60.36,60.92,60,60.2,834712,0
2014-07-22,60.49,60.55,59.51,59.54,1837394,0
2014-07-23,59.83,59.89,59.15,59.71,1073019,0
2014-07-24,59.77,60.47,59.22,59.37,782033,0
2014-07-25,59.48,59.66,58.26,58.57,735699,0
2014-07-28,58.53,58.58,56.91,57.9,979368,0
2014-07-29,57.75,58.7,57.75,57.91,503084,0
2014-07-30,57.94,58.48,57.62,58.18,797777,0
2014-07-31,58,58.15,57.21,57.76,1220165,0
2014-08-01,57.89,57.89,56.61,57.28,1254530,0
2014-08-04,57.46,58.18,56.56,57.66,740034,0
2014-08-05,57.93,58.95,56.95,57.38,897159,0
2014-08-06,57,58.09,56.99,57.16,1166344,0
2014-08-07,56,56.99,53.42,56.1,3341414,0
2014-08-08,56.21,57.3,55.82,57.09,610253,0
2014-08-11,57.58,57.82,56.4,56.46,767447,0
2014-08-12,56.49,56.98,55.51,55.62,812138,0
2014-08-13,55.53,56.07,55.12,55.22,705039,0
2014-08-14,55.25,55.78,55.11,55.33,657268,0
2014-08-15,55.74,55.97,55.18,55.52,547038,0
2014-08-18,55.57,56,55.24,55.87,510214,0
2014-08-19,56.05,57.74,55.96,57.07,689438,0
2014-08-20,56.97,57.93,56.52,56.92,540336,0
2014-08-21,57.17,57.17,56.13,56.89,337549,0
2014-08-22,56.77,57.56,56.28,56.39,457139,0
2014-08-25,56.68,57.67,56.68,57.4,326385,0
2014-08-26,57.71,58.49,57.44,57.48,514647,0
2014-08-27,57.51,57.86,56.23,56.73,898835,0
2014-08-28,56.64,57.41,56.5,57.3,509076,0
2014-08-29,57.3,57.93,57.09,57.85,288774,0
2014-09-02,57.89,58.1,56.43,56.64,318294,0
2014-09-03,57.05,57.11,56.49,56.51,564652,0
2014-09-04,56.48,57.51,55.39,55.51,909473,0
2014-09-05,55.6,56.21,55.08,56.17,489837,0
2014-09-08,55.75,56.27,55.15,55.96,686684,0
2014-09-09,55.94,56.47,55.27,55.84,673466,0
2014-09-10,55.88,56.9,54.96,56.45,579371,0
2014-09-11,55.97,56.75,55.57,56.6,721311,0
2014-09-12,56.43,57.07,56.09,56.77,907409,0
2014-09-15,56.68,57.32,55.87,56.76,813248,0
2014-09-16,56.76,58.02,56.32,57.8,894568,0
2014-09-17,57.76,58.25,57.24,57.63,751539,0
2014-09-18,57.76,58.63,57.66,57.98,943398,0
2014-09-19,57.94,58.3,57.55,57.92,1830508,0
2014-09-22,57.2,57.63,56.04,56.93,1574720,0
2014-09-23,56.72,57.75,56.2,56.39,1033764,0
2014-09-24,56.6,56.75,55.4,56.32,759586,0
2014-09-25,56.57,56.67,54.25,54.52,1296474,0
2014-09-26,54.37,55.57,53.94,55.2,967243,0
2014-09-29,54.82,55.62,53.72,55.39,817163,0
2014-09-30,54.9,56.23,54.53,54.89,2234274,0
2014-10-01,54.91,55.6,53.94,54.03,1215760,0
2014-10-02,53.55,53.83,52.33,53.13,1255415,0
2014-10-03,53.35,53.37,51.78,52.22,1197499,0
2014-10-06,52.28,52.73,51.76,51.86,708444,0
2014-10-07,51.75,51.88,49.95,50.07,1453832,0
2014-10-08,49.9,49.97,48.44,49.69,1647013,0
2014-10-09,49.41,49.54,47.69,47.8,1294971,0
2014-10-10,47.73,48.65,46.4,47.38,1151099,0
2014-10-13,47.2,47.72,45.78,46.08,1014111,0
2014-10-14,46.82,48.82,45.75,46.14,1960188,0
2014-10-15,45.54,49.14,44.67,48.66,2482622,0
2014-10-16,47.08,52.86,47.06,52.44,2317867,0
2014-10-17,53.21,54.11,49.44,50.21,2049996,0
2014-10-20,50.16,51.35,48.81,49.46,1022912,0
2014-10-21,50,50.55,49.25,49.88,1391488,0
2014-10-22,49.86,50.12,47.65,47.75,1355590,0
2014-10-23,48.48,49.77,47.93,48.44,1175790,0
2014-10-24,48.53,49.68,47.92,48.91,1039655,0
2014-10-27,49.11,49.18,47.23,48.43,788631,0
2014-10-28,48.24,50.07,48.24,50.07,962711,0
2014-10-29,50.64,51.5,50.27,50.83,948062,0
2014-10-30,50.36,51.5,50.31,51.25,1046197,0
2014-10-31,50.8,52.48,50.52,52.44,1579402,0
2014-11-03,52.66,54.32,51.64,52.3,2463472,0
2014-11-04,52.23,52.73,50.54,51.25,2091450,0
2014-11-05,51.96,52.68,51.01,52.31,1794812,0
2014-11-06,51.72,53,49.47,52.8,2163190,0
2014-11-07,53.57,55.86,52.86,55.06,2075107,0
2014-11-10,55.25,56.81,54.07,54.78,1870938,0
2014-11-11,54.62,55.71,53.71,55.06,1040197,0
2014-11-12,54.57,56.24,54.55,55.51,1583278,0
2014-11-13,55.02,55.11,52.58,53.18,1254180,0
2014-11-14,53.18,53.9,52.02,52.51,1303332,0
2014-11-17,52.05,52.94,51.03,52.27,1334542,0
2014-11-18,52.01,52.7,51.87,52.15,599165,0
2014-11-19,52.59,53.01,51.87,52.3,823509,0
2014-11-20,52.53,53.42,52.08,53.24,1237487,0
2014-11-21,54.01,54.45,52.29,52.81,1557930,0
2014-11-24,52.55,52.95,51.85,52.6,852078,0
2014-11-25,52.7,53.08,51,51.47,2092597,0
2014-11-26,51.05,51.55,49.03,49.3,2155657,0
2014-11-28,47.11,48.42,46.46,46.92,922040,0
2014-12-01,46.4,47.08,45.6,46.71,1238771,0
2014-12-02,46.64,47,45.13,45.26,1067637,0
2014-12-03,45.02,46.31,44.73,46.01,1413451,0
2014-12-04,45.21,45.53,43.57,43.97,1385738,0
2014-12-05,44,44.13,41.64,42.28,1796628,0
2014-12-08,41.32,41.46,37.86,38.6,3457869,0
2014-12-09,38.5,39.78,38.5,39.19,1785028,0
2014-12-10,38.03,39.52,37.85,39.04,2240224,0
2014-12-11,38.81,40.37,38.46,39.22,2502135,0
2014-12-12,38.81,40.39,38.42,39.89,2121051,0
2014-12-15,40.2,40.83,39.35,39.55,2591512,0
2014-12-16,39.13,41.86,39.05,40.99,2087186,0
2014-12-17,40.99,44.51,40.76,43.33,1595530,0
2014-12-18,44.48,44.83,41.73,43.05,1587240,0
2014-12-19,43.4,44.27,42.45,44.01,2658996,0
2014-12-22,42.48,43.62,42.05,42.66,2441988,0
2014-12-23,42.95,44.13,42.89,43.14,2608166,0
2014-12-24,43.13,43.14,41.9,42.5,775368,0
2014-12-26,42.65,42.66,40.76,41.41,1229532,0
2014-12-29,41.68,42.71,40.97,41.29,1933234,0
2014-12-30,40.97,41.5,40.34,40.68,1882556,0
2014-12-31,40.36,41.25,40.05,40.58,1266061,0
2015-01-02,40.6,42.42,39.97,42.35,1526521,0
2015-01-05,41.95,42.09,38.32,38.48,2018183,0
2015-01-06,38.41,39.15,36.8,38.07,2669133,0
2015-01-07,38.57,38.57,35.87,36.64,2185699,0
2015-01-08,37.06,38.09,36.44,37.83,1422654,0
2015-01-09,37.67,39.71,37.38,39.33,2386825,0
2015-01-12,38.84,38.88,35.98,36.53,2618033,0
2015-01-13,36.59,37.26,35.67,36.28,2100785,0
2015-01-14,35.95,36.72,35.25,36.1,2749757,0
2015-01-15,36.92,36.97,34.85,35.18,2937596,0
2015-01-16,35.46,37.3,35.24,37.22,1312021,0
2015-01-20,36.63,36.99,35.25,36.55,1683945,0
2015-01-21,36.97,37.98,36.78,37,2134295,0
2015-01-22,37.02,37.5,35.63,35.91,2169483,0
2015-01-23,35.06,37.04,34.99,35.49,1473028,0
2015-01-26,35.68,37.89,35.58,36.65,2345663,0
2015-01-27,36.55,37.45,36.19,36.82,1525038,0
2015-01-28,36.48,36.5,34.24,34.59,1596859,0
2015-01-29,34.8,35.2,33.79,34.02,1821038,0
2015-01-30,33.47,34.9,33.25,34.65,1820255,0
2015-02-02,35.37,36.76,35,36.55,1997735,0
2015-02-03,37.58,38.72,36.67,38.58,2369895,0
2015-02-04,38.23,38.88,37.2,38.01,2077003,0
2015-02-05,37.7,40.5,37.7,40.41,2110116,0
2015-02-06,40.85,40.9,39.19,39.97,2360051,0
2015-02-09,40.03,41.93,39.96,40.67,2008571,0
2015-02-10,40.87,41.03,39.09,40.98,1612261,0
2015-02-11,40.85,41.25,39.29,39.77,1622055,0
2015-02-12,40.41,40.65,39.31,39.65,1354705,0
2015-02-13,40.21,40.57,39.55,40.34,1014650,0
2015-02-17,40.13,42.14,39.36,42.02,1437527,0
2015-02-18,41.41,42.26,40.63,41.04,1052417,0
2015-02-19,39.9,41.78,39.48,41.28,840532,0
2015-02-20,41.3,41.66,40,40.24,1143715,0
2015-02-23,40.16,40.62,39.45,40.15,1246987,0
2015-02-24,40.3,40.65,38.95,39.41,1515084,0
2015-02-25,39.57,41.07,39.33,41.03,1972115,0
2015-02-26,41,41.97,39.18,40.52,2525953,0
2015-02-27,40.9,40.94,38.95,39.45,1621607,0
2015-03-02,39.31,39.31,37.25,38.02,1735400,0
2015-03-03,38.25,38.73,37.76,37.85,1182500,0
2015-03-04,38.24,38.55,37.54,38.45,806500,0
2015-03-05,38,38.11,36.99,37.13,9993400,0
2015-03-06,37,37.37,36.65,36.89,3895800,0
2015-03-09,37.37,37.65,36.04,36.05,2813300,0
2015-03-10,35.72,36.06,35.22,35.53,1908200,0
2015-03-11,35.6,36.64,35.25,36.43,1635300,0
2015-03-12,36.57,37.14,35.88,36.38,1270600,0
2015-03-13,35.94,35.99,34.8,35.16,1349700,0
2015-03-16,34.86,35.08,33.68,34.93,1535300,0
2015-03-17,34.72,35.83,34.53,35.45,1412500,0
2015-03-18,34.96,37.13,34.75,36.96,1537700,0
2015-03-19,36.14,36.29,35.57,35.63,1266700,0
2015-03-20,36,36.58,35.66,36.03,1856500,0
2015-03-23,35.77,36.62,35.2,35.28,1289000,0
2015-03-24,35.43,35.51,34.8,35.08,1441900,0
2015-03-25,35.43,36.08,34.84,35.45,1605100,0
2015-03-26,36.62,36.71,34.84,35.33,1200400,0
2015-03-27,35,35.37,34.49,34.97,881000,0
2015-03-30,35.26,36.02,34.36,35.21,1505800,0
2015-03-31,34.82,35.73,34.63,35.32,1459200,0
2015-04-01,35.39,36.18,35.09,35.35,1472900,0
2015-04-02,35.24,36.83,34.99,36.78,2074100,0
2015-04-06,37.14,37.48,36.92,37.16,2233500,0
2015-04-07,36.97,38.09,36.97,38.01,2448013,0
2015-04-08,38.24,38.26,37.19,37.55,1921400,0
2015-04-09,37.72,38.06,37.31,37.68,1031231,0
2015-04-10,37.74,37.86,36.98,37.35,968700,0
2015-04-13,37.45,37.71,37.07,37.59,1228600,0
2015-04-14,37.96,39.19,37.87,38.99,1323700,0
2015-04-15,39.39,41.7,38.87,41.35,2104215,0
2015-04-16,41.06,42.01,40.14,41.57,2493865,0
2015-04-17,41.14,41.64,40.53,41.47,1480700,0
2015-04-20,41.17,42.25,41.08,41.58,1385630,0
2015-04-21,41.67,42.19,40.99,41.38,1245565,0
2015-04-22,41.54,42.16,41.15,41.95,987440,0
2015-04-23,42.08,42.81,42,42.3,1140300,0
2015-04-24,41.99,42.83,41.78,42.56,1632000,0
2015-04-27,42.18,42.59,41.67,41.81,1703000,0
2015-04-28,41.87,42.66,41.69,41.92,1195800,0
2015-04-29,41.67,42.9,41.43,42.6,1417900,0
2015-04-30,44.73,44.83,40.22,44.31,2731100,0
2015-05-01,44.38,45.5,43.82,44.89,2770400,0
2015-05-04,44.9,45.15,43.97,44.45,1143200,0
2015-05-05,45,45.19,43.62,43.92,1729100,0
2015-05-06,44.47,45.08,43.71,44.05,2383172,0
2015-05-07,43.89,43.9,42.82,43.58,1647092,0
2015-05-08,43.56,46.06,42.84,45.65,3119700,0
2015-05-11,45.64,45.89,44.29,44.49,1446200,0
2015-05-12,45.11,45.44,44.17,44.36,1922772,0
2015-05-13,44.75,44.99,42.89,43.24,1974300,0
2015-05-14,42.96,43.13,41.8,41.9,2340000,0
2015-05-15,41.6,43.45,41.28,42.75,2149546,0
2015-05-18,42.45,42.99,41.69,42.52,1558954,0
2015-05-19,41.6,41.83,40.65,41.12,1485500,0
2015-05-20,40.94,41.25,40.27,40.98,1322900,0
2015-05-21,40.99,41.65,40.99,41.27,1172700,0
2015-05-22,40.56,41.64,40.32,40.8,1192700,0
2015-05-26,40.32,40.81,39.96,40.3,1484726,0
2015-05-27,40.19,40.66,39.68,40.3,1160000,0
2015-05-28,40.23,41.26,39.47,40.34,2080311,0
2015-05-29,40.23,40.52,39.8,40.01,1652100,0
2015-06-01,40.11,40.21,39.24,39.53,1216200,0
2015-06-02,39.55,40.52,39.42,40.07,945558,0
2015-06-03,39.79,40.21,39.22,39.25,801600,0
2015-06-04,38.94,39.13,38.12,38.38,1281100,0
2015-06-05,38.15,39.41,38,38.19,1185000,0
2015-06-08,38.24,38.64,37.41,37.98,1159700,0
2015-06-09,38.52,39.22,38.07,38.13,1080353,0
2015-06-10,38.67,38.67,36.78,37.6,2277114,0
2015-06-11,37.68,37.7,36.22,36.67,2104239,0
2015-06-12,36.49,36.65,35.98,36.2,1898400,0
2015-06-15,35.92,36.88,35.9,36.52,855300,0
2015-06-16,36.4,36.77,36.05,36.35,1445100,0
2015-06-17,36.73,37.07,35.95,36.22,1195000,0
2015-06-18,36.42,36.48,35.81,36.15,1930600,0
2015-06-19,35.93,36.03,35.08,35.24,2345100,0
2015-06-22,35.55,35.75,35.02,35.72,1314100,0
2015-06-23,35.65,35.83,35.14,35.79,1482339,0
2015-06-24,35.73,36.24,35.35,35.71,2123600,0
2015-06-25,35.71,35.83,35.18,35.2,1608300,0
2015-06-26,35.24,35.41,34.76,35.12,3860500,0
2015-06-29,34.55,34.93,33.98,34.22,1209200,0
2015-06-30,34.62,34.67,33.89,34.34,1295391,0
2015-07-01,34.33,34.56,33.31,33.61,2752500,0
2015-07-02,33.81,34.05,33.18,33.25,2120200,0
2015-07-06,32.62,33.01,32.11,32.3,3637000,0
2015-07-07,32.21,33.03,31.33,33.02,2313800,0
2015-07-08,32.98,32.99,30.93,31.23,1446200,0
2015-07-09,31.81,32.02,31.02,31.04,1594500,0
2015-07-10,31.42,31.44,30.13,30.19,1393400,0
2015-07-13,30.62,31.25,30.11,31.24,2454500,0
2015-07-14,31.39,32.6,30.92,32.58,2282449,0
2015-07-15,32.41,32.53,31.21,31.6,2201630,0
2015-07-16,31.71,31.71,30.96,31.55,2463000,0
2015-07-17,31.45,31.45,30.14,30.43,2343300,0
2015-07-20,30.38,30.48,29.25,29.5,4065800,0
2015-07-21,29.56,30.14,29.04,29.26,2869900,0
2015-07-22,29.08,29.51,28.55,28.84,3099800,0
2015-07-23,28.74,29.07,27.82,28.55,4931200,0
2015-07-24,28.5,28.54,27.88,28.24,2600400,0
2015-07-27,27.81,28.44,27.23,27.52,2526200,0
2015-07-28,27.72,29.04,27.43,28.48,2005500,0
2015-07-29,28.3,28.83,27.6,28.41,2571300,0
2015-07-30,28.39,29.22,27.71,28.05,2060500,0
2015-07-31,28.14,28.18,27.49,27.51,2589800,0
2015-08-03,27.09,27.78,26.38,26.44,2448409,0
2015-08-04,26.81,27.15,26.18,26.53,1651400,0
2015-08-05,26.81,27.23,25.75,25.84,2519400,0
2015-08-06,25.45,26.62,25.09,26.5,3544955,0
2015-08-07,26.2,26.91,25.61,25.97,2045500,0
2015-08-10,26.07,27.12,25.83,27.03,1619300,0
2015-08-11,26.27,26.93,26.07,26.81,1732532,0
2015-08-12,26.75,28.01,26.74,27.94,1880800,0
2015-08-13,27.73,27.76,26.42,26.69,1754100,0
2015-08-14,26.7,27.32,26.6,27.09,2034100,0
2015-08-17,26.91,27.75,26.64,27.12,1577700,0
2015-08-18,27.1,27.57,26.62,27.42,1724600,0
2015-08-19,27.21,27.58,25.13,25.44,2705400,0
2015-08-20,25.34,26.24,25.19,25.38,2062900,0
2015-08-21,24.82,25.72,24.22,24.23,3038600,0
2015-08-24,23.75,23.95,22.14,22.31,3850562,0
2015-08-25,23.56,23.56,21.58,21.61,3328600,0
2015-08-26,22.33,22.86,21.54,22.85,3432700,0
2015-08-27,23.66,24.59,23.14,24.26,3286300,0
2015-08-28,24.07,26.08,24.07,25.24,3188400,0
2015-08-31,25.36,26.03,24.33,25.84,3563000,0
2015-09-01,25.27,26.31,24.9,25.84,3466600,0
2015-09-02,26.26,26.33,24.76,25.72,2117000,0
2015-09-03,26,26.79,25.35,26.15,1463000,0
2015-09-04,25.73,25.86,25.07,25.27,1403200,0
2015-09-08,25.35,25.87,24.88,25.48,1381800,0
2015-09-09,25.72,26.3,24.95,25.03,2185700,0
2015-09-10,25.06,25.45,24.6,25.14,2317271,0
2015-09-11,24.7,24.81,24.17,24.6,1969300,0
2015-09-14,24.38,24.49,23.56,23.69,1839500,0
2015-09-15,23.84,24.36,23.74,23.8,2055200,0
2015-09-16,24.08,25.61,24.06,25.54,2883000,0
2015-09-17,25.43,26.12,25.14,25.21,2174605,0
2015-09-18,24.67,24.8,23.39,23.56,5262200,0
2015-09-21,23.78,24,23.08,23.19,1938000,0
2015-09-22,22.76,23.33,22.51,22.62,2347000,0
2015-09-23,22.62,22.9,21.64,21.9,2116600,0
2015-09-24,21.77,22.26,21.39,21.94,3138308,0
2015-09-25,22.04,22.19,21.36,21.52,2486300,0
2015-09-28,21.1,21.38,20.12,20.2,3281521,0
2015-09-29,20.38,20.79,20,20.51,2432100,0
2015-09-30,20.8,21.17,20.31,21.16,2521800,0
2015-10-01,21.45,22.51,21.07,21.21,3892600,0
2015-10-02,20.98,22.12,20.8,21.98,2472000,0
2015-10-05,22.27,23.32,22.16,23.26,1976699,0
2015-10-06,23.35,25.61,22.86,25.57,4447500,0
2015-10-07,26,26.59,24.51,25.2,3097900,0
2015-10-08,25.26,26.12,25,25.83,2036500,0
2015-10-09,25.99,26.16,24.81,24.86,2464300,0
2015-10-12,24.72,24.72,23.19,23.65,2348980,0
2015-10-13,23.49,24.4,23.01,23.58,2000000,0
2015-10-14,23.36,23.9,22.98,23.65,1499600,0
2015-10-15,23.41,24.49,23.4,24.22,1326000,0
2015-10-16,23.85,24.5,23.17,24.12,1429000,0
2015-10-19,23.53,23.87,22.3,23.24,1480000,0
2015-10-20,23.26,24.2,23.03,23.76,1111884,0
2015-10-21,23.56,23.84,22.27,22.4,1339100,0
2015-10-22,22.53,22.83,21.52,21.91,1990500,0
2015-10-23,21.7,22.16,21.16,21.97,1921000,0
2015-10-26,21.9,22.04,21.16,21.4,3770300,0
2015-10-27,20.94,21.24,20.61,20.7,2704100,0
2015-10-28,20.76,21.8,20.52,21.18,3574200,0
2015-10-29,24.12,24.12,21.5,22.88,4061600,0
2015-10-30,23.2,23.8,22.31,23.57,3827600,0
2015-11-02,22.96,23.99,22.73,23.42,3323499,0
2015-11-03,23.57,24.92,23.56,24.34,3402900,0
2015-11-04,24.4,25.8,24.4,25.62,2957443,0
2015-11-05,25.33,26.42,24.74,25.03,3065100,0
2015-11-06,24.73,25.38,23.93,24.03,2196300,0
2015-11-09,24.33,24.81,23.72,24.58,2206503,0
2015-11-10,24.51,24.99,23.97,24,1331900,0
2015-11-11,23.93,23.95,22.06,22.94,3197400,0
2015-11-12,22.55,22.79,21.57,21.66,1961000,0
2015-11-13,21.52,23.13,21.52,22.87,2102300,0
2015-11-16,22.91,24.73,22.87,24.73,2424800,0
2015-11-17,24.79,24.83,23.23,23.3,2319400,0
2015-11-18,22.97,23.85,22.26,23.54,2776100,0
2015-11-19,23.21,23.51,22.23,22.72,1933800,0
2015-11-20,22.83,22.92,21.28,21.32,2447800,0
2015-11-23,21.22,21.6,20.81,20.96,2306800,0
2015-11-24,21.31,21.94,20.8,21.27,2274900,0
2015-11-25,21.08,21.52,20.69,21.36,1483100,0
2015-11-27,20.94,21.25,20.37,20.5,1011900,0
2015-11-30,20.54,21.47,20.32,20.61,2180900,0
2015-12-01,20.68,21.11,20.39,20.97,1854667,0
2015-12-02,20.65,20.76,19.38,19.71,2715733,0
2015-12-03,19.94,20.23,19.28,19.57,2980683,0
2015-12-04,19.25,19.94,18.5,19.79,3636600,0
2015-12-07,19,19.58,18.53,19.12,3881900,0
2015-12-08,18.61,20.19,18.5,19.57,4360923,0
2015-12-09,18.64,20.17,18.64,19.48,3189500,0
2015-12-10,19.1,19.91,18.7,19.86,4717300,0
2015-12-11,19.45,19.62,19.01,19.43,5889300,0
2015-12-14,19.45,20.22,19.04,19.58,6407505,0
2015-12-15,20.24,20.51,19.7,20.17,5052800,0
2015-12-16,20.27,20.69,19.61,20.21,4144200,0
2015-12-17,20.15,20.7,19.75,20.49,4236600,0
2015-12-18,20.34,21.31,20.34,20.82,14105300,0
2015-12-21,20.8,21.55,20.44,21.24,3788700,0
2015-12-22,21.58,21.58,20.41,20.57,2620617,0
2015-12-23,21.2,22.89,21.2,22.84,3621500,0
2015-12-24,22.84,23.1,22.53,22.78,870908,0
2015-12-28,22.39,22.57,21.5,22.54,1866108,0
2015-12-29,23.03,23.63,22.24,23.21,3272232,0
2015-12-30,22.63,23.22,21.3,21.51,2757211,0
2015-12-31,21.29,22.17,21.29,21.8,3024681,0
2016-01-04,21.75,22.68,21.35,22.68,3147065,0
2016-01-05,22.27,22.74,21.63,22.11,2509795,0
2016-01-06,21.41,21.46,19.55,19.77,2951682,0
2016-01-07,19.24,21.27,19.1702,20.95,3672185,0
2016-01-08,21.16,22.745,21.01,22.26,2787876,0
2016-01-11,22.39,22.39,20,20.18,2307915,0
2016-01-12,20.74,20.77,19,19.95,2026642,0
2016-01-13,20.95,21,19.53,19.9,2499337,0
2016-01-14,20.08,21.32,19.91,20.66,3375927,0
2016-01-15,19.73,21.85,19.7,21.68,2928424,0
2016-01-19,21.75,21.93,20.08,20.89,2566300,0
2016-01-20,20.59,23.18,19.97,22.99,4376547,0
2016-01-21,22.98,24.54,22.73,24.22,3508221,0
2016-01-22,24.71,25.08,23.27,23.9,4073579,0
2016-01-25,23.03,24.92,23,23.06,3213881,0
2016-01-26,24.08,25,23.28,24.96,3127263,0
2016-01-27,24.63,26.51,24.61,25.5,3900772,0
2016-01-28,27.12,27.74,25.1065,26,2803398,0
2016-01-29,26.06,27.23,25.5,27.17,2720786,0
2016-02-01,25.83,27.14,25.83,26.88,4948562,0
2016-02-02,25.7,26.33,25.11,25.85,2796644,0
2016-02-03,26.24,26.88,25.26,26.66,2923406,0
2016-02-04,26.26,27.75,26.26,27.04,4739890,0
2016-02-05,26.96,27.47,25.76,27.17,3262525,0
2016-02-08,27.15,27.85,26.12,27.7,3485012,0
2016-02-09,27.14,27.4,25.12,26.23,2472742,0
2016-02-10,25.98,26.7,24.9,25.96,2082645,0
2016-02-11,25.12,25.87,24.31,25.16,2170757,0
2016-02-12,25.65,26.11,24.85,26.02,1782951,0
2016-02-16,26.48,26.56,24.01,24.64,2318918,0
2016-02-17,25.65,26.32,24.4,26.25,4276176,0
2016-02-18,26.22,26.4,24.27,24.64,2849873,0
2016-02-19,24.49,24.54,23.19,23.98,2666900,0
2016-02-22,24.84,24.91,24.06,24.29,1992070,0
2016-02-23,23.6,23.6,22.505,22.8,3868855,0
2016-02-24,22.94,24.15,22.57,24.04,3480915,0
2016-02-25,24.41,25.17,22.57,23.52,3743849,0
2016-02-26,24.85,24.91,23.34,24.13,3652916,0
2016-02-29,24.04,24.2,22.74,22.85,3937130,0
2016-03-01,22.44,23.01,21.45,22.47,9201969,0
2016-03-02,22.44,23.25,21.85,23.14,7156572,0
2016-03-03,23.22,24.06,22.75,23.89,4693227,0
2016-03-04,24.72,24.84,22.07,22.89,6761515,0
2016-03-07,23.01,24.08,22.17,24.02,4438516,0
2016-03-08,24.2,24.27,22.325,22.52,3910678,0
2016-03-09,23.07,23.17,22.01,22.88,3626319,0
2016-03-10,22.55,22.96,21.56,22.75,3085632,0
2016-03-11,23.4,24.08,22.78,23.73,3457281,0
2016-03-14,23.06,24.085,22.94,23.78,2863310,0
2016-03-15,23.7,24.2,23.27,24.12,2433075,0
2016-03-16,24.41,24.97,23.84,24.59,3093760,0
2016-03-17,24.82,25.0299,24.09,24.62,3634722,0
2016-03-18,24.73,25.35,24.4,24.75,11097499,0
2016-03-21,24.58,26.18,24.55,26.02,3020475,0
2016-03-22,26.26,26.78,25.7,26.1,2032288,0
2016-03-23,25.83,26.15,24.67,24.72,1579676,0
2016-03-24,24.56,24.92,23.69,24.69,2089453,0
2016-03-28,24.77,24.9,24.155,24.68,2231888,0
2016-03-29,24.28,25.38,24.155,25.31,2200885,0
2016-03-30,25.78,25.82,24.64,24.89,2342648,0
2016-03-31,24.93,25.2725,24.63,24.87,1941160,0
2016-04-01,24.68,24.98,24.32,24.77,1993868,0
2016-04-04,24.84,25.67,24.615,24.76,1692497,0
2016-04-05,24.57,25.315,24.47,24.73,2077881,0
2016-04-06,24.88,25.55,24.26,25.15,2223278,0
2016-04-07,24.97,25.56,24.75,25.5,2929490,0
2016-04-08,26.01,26.1,24.84,25.45,2249763,0
2016-04-11,25.6,26.14,25.35,25.53,1762340,0
2016-04-12,25.74,27.87,25.4,27.53,3705518,0
2016-04-13,27.51,27.59,26.735,26.82,2520582,0
2016-04-14,26.72,27.32,26.24,26.61,2506493,0
2016-04-15,26.47,27.15,26.2008,26.84,2546299,0
2016-04-18,26.02,27.235,25.74,27.16,1797817,0
2016-04-19,27.46,28.56,27.37,27.91,1803973,0
2016-04-20,27.68,28.33,27.5,27.88,1976798,0
2016-04-21,28,28.315,27.32,27.88,1909973,0
2016-04-22,28.01,28.99,28.01,28.73,2189629,0
2016-04-25,28.48,28.7,27.67,28.23,1600954,0
2016-04-26,28.4,29.06,28.2301,28.86,2219006,0
2016-04-27,28.83,29.85,28.83,29.68,2989603,0
2016-04-28,27.64,30.66,27.33,27.98,4889786,0
2016-04-29,28.39,29.25,27.68,28.3,4279773,0
2016-05-02,27.96,27.96,26.66,27.1,3150592,0
2016-05-03,26.54,26.78,25.52,25.85,3317217,0
2016-05-04,25.93,26.27,25.44,25.9,3478363,0
2016-05-05,26.63,26.855,25.69,25.8,3208335,0
2016-05-06,25.35,26.4,25.15,25.9,2429434,0
2016-05-09,25.84,25.9,25.07,25.49,2222926,0
2016-05-10,25.73,26.08,25.42,26.04,1767439,0
2016-05-11,25.78,26.39,25.42,26.02,2498650,0
2016-05-12,26.2,26.47,25.61,25.89,2687839,0
2016-05-13,25.6,26.25,25.39,25.5,1792662,0
2016-05-16,25.97,26.29,25.748,26.01,2805016,0
2016-05-17,26.04,27.28,25.91,27.19,3294725,0
2016-05-18,27.02,27.71,26.11,26.36,2051951,0
2016-05-19,25.89,26.26,25.36,26.21,1952167,0
2016-05-20,26.41,26.69,25.69,26.47,1994746,0
2016-05-23,26.26,27.22,25.96,27.12,2357335,0
2016-05-24,27.13,27.49,26.95,27.26,2200685,0
2016-05-25,27.37,28.11,27.2,27.92,2057568,0
2016-05-26,28.19,28.48,27.63,27.73,2092099,0
2016-05-27,27.68,28.05,27.34,28.02,1456600,0
2016-05-31,27.99,29.13,27.99,29.03,6705778,0
2016-06-01,28.79,29.25,28.76,29.13,2455474,0
2016-06-02,28.71,29,28.45,28.89,1587883,0
2016-06-03,29,29.13,28.4625,28.86,1419864,0
2016-06-06,29.33,29.49,28.7,29.31,2269447,0
2016-06-07,29.41,30.21,29.34,30.1,2540422,0
2016-06-08,30.46,30.5,29.18,29.28,3356397,0
2016-06-09,29,29.59,28.81,29.34,3041118,0
2016-06-10,28.75,28.76,27.63,27.67,23797710,0
2016-06-13,27.56,28.5225,27.5,28.34,7668176,0
2016-06-14,28.24,28.42,27.45,27.96,4478999,0
2016-06-15,27.76,28.44,27.59,27.98,3316067,0
2016-06-16,27.44,27.78,26.85,27.16,3568432,0
2016-06-17,27.92,28.15,27.69,27.83,5656017,0
2016-06-20,28.27,28.56,27.905,28.24,3512324,0
2016-06-21,27.85,28.815,27.82,28.68,5410478,0
2016-06-22,28.69,28.91,28.295,28.5,3544896,0
2016-06-23,28.85,28.92,28.32,28.6,3188038,0
2016-06-24,27.41,28.13,27.11,27.38,10112112,0
2016-06-27,27.11,27.18,26.21,26.56,4187324,0
2016-06-28,27.15,27.5,26.72,27.44,3050792,0
2016-06-29,27.81,27.83,26.47,26.51,3764573,0
2016-06-30,26.56,26.58,25.83,25.98,4437526,0
2016-07-01,26.1,26.73,25.96,26.28,2682013,0
2016-07-05,25.77,25.945,24.83,25.66,3681325,0
2016-07-06,25.41,26,25.245,25.95,3116058,0
2016-07-07,26.33,26.49,25.27,25.46,2238506,0
2016-07-08,25.79,26.14,25.5,25.7,2720566,0
2016-07-11,25.95,26.545,25.68,26.37,3224946,0
2016-07-12,26.97,27.96,26.95,27.75,4665352,0
2016-07-13,27.83,28.06,27.28,28.04,4215121,0
2016-07-14,28.18,28.24,26.52,26.85,5489352,0
2016-07-15,27.06,27.06,25.99,26.37,3344518,0
2016-07-18,26.46,26.88,25.91,26.83,2694213,0
2016-07-19,27.03,27.21,26.675,26.83,2963723,0
2016-07-20,26.63,26.93,26.22,26.44,1967963,0
2016-07-21,26.56,27.01,26.09,26.14,2645518,0
2016-07-22,26.45,26.45,25.84,26.19,2818119,0
2016-07-25,25.91,26.06,25.43,26,2497846,0
2016-07-26,25.9,26.16,25.63,26.11,1405631,0
2016-07-27,26.31,26.47,25.54,25.92,2882395,0
2016-07-28,25.9,26.1,25.475,25.89,2708217,0
2016-07-29,25.62,26.29,25.53,26.19,3807733,0
2016-08-01,26.02,26.13,25.11,25.85,4748387,0
2016-08-02,26.03,26.2301,25.52,26.04,2380739,0
2016-08-03,26.31,27.34,26.02,27.2,4193941,0
2016-08-04,27.12,27.78,26.96,27.2,3605004,0
2016-08-05,27.32,27.55,26.94,27.23,4716029,0
2016-08-08,27.45,28.23,27.43,27.91,4294029,0
2016-08-09,27.91,27.91,26.95,27.14,3206420,0
2016-08-10,27.27,27.56,26.83,26.99,2629247,0
2016-08-11,26.08,27.06,26,26.94,5406813,0
2016-08-12,27.16,27.55,26.92,27.42,4201965,0
2016-08-15,27.47,27.63,26.83,27.58,4391585,0
2016-08-16,27.49,27.78,27.04,27.6,3750177,0
2016-08-17,27.43,27.43,26.76,26.93,3576086,0
2016-08-18,27.09,27.53,26.79,27.44,2493793,0
2016-08-19,27.22,27.51,26.865,26.98,3664380,0
2016-08-22,26.67,27.055,26.4,26.96,4283317,0
2016-08-23,26.85,27.53,26.64,27.24,2080778,0
2016-08-24,27.09,27.25,26.68,26.74,2253321,0
2016-08-25,26.74,26.89,26.52,26.79,2002454,0
2016-08-26,26.94,26.96,26.45,26.61,2647958,0
2016-08-29,26.51,26.69,26.08,26.16,3220691,0
2016-08-30,26.29,26.6,26.16,26.35,2313716,0
2016-08-31,26.16,26.285,25.5,25.56,2729979,0
2016-09-01,25.48,25.78,25.28,25.76,2099171,0
2016-09-02,26.02,26.2,25.64,25.92,1471860,0
2016-09-06,25.92,26.52,25.76,26.52,2459892,0
2016-09-07,26.69,26.99,26.58,26.63,2583297,0
2016-09-08,26.93,27.67,26.7,27.56,5981367,0
2016-09-09,27.35,27.64,26.92,27.11,2835595,0
2016-09-12,27.09,27.84,26.86,27.76,2237436,0
2016-09-13,27.53,27.56,26.45,26.56,2751622,0
2016-09-14,26.62,26.97,26.02,26.13,2943262,0
2016-09-15,26.2,26.87,25.81,26.62,2178746,0
2016-09-16,25.73,26.22,25.58,26.04,4227257,0
2016-09-19,26.29,26.77,26.16,26.54,2850331,0
2016-09-20,26.62,27.1,26.3,26.65,2869489,0
2016-09-21,26.96,27.46,26.86,27.43,2565325,0
2016-09-22,27.64,27.98,26.81,26.99,3035533,0
2016-09-23,26.92,27.19,26.185,26.34,2061219,0
2016-09-26,26.51,26.835,26.34,26.57,1574119,0
2016-09-27,26.03,26.06,25.26,25.68,3821549,0
2016-09-28,25.58,27.15,25.58,26.86,4724335,0
2016-09-29,26.77,27.12,25.89,26.14,2910643,0
2016-09-30,26.4,27.115,26.24,26.95,3254264,0
2016-10-03,26.93,27.23,26.72,27.22,2693314,0
2016-10-04,27.2,27.29,26.83,27.04,2990691,0
2016-10-05,27.3,27.53,27.06,27.34,2439776,0
2016-10-06,27.5,27.719,27.26,27.52,1976799,0
2016-10-07,27.34,28,26.63,27.76,3531140,0
2016-10-10,28.15,28.3,27.72,27.78,1860337,0
2016-10-11,27.57,27.71,26.98,27.22,1741489,0
2016-10-12,27.22,27.45,26.88,27.3,2316464,0
2016-10-13,27.12,28.075,27.11,27.82,3270455,0
2016-10-14,27.87,27.97,27.42,27.51,3361287,0
2016-10-17,27.37,27.83,27.13,27.51,3915147,0
2016-10-18,28,28.1,27.17,27.44,3723200,0
2016-10-19,27.47,27.62,26.95,27.08,3886359,0
2016-10-20,26.78,27.33,26.46,27.2,2425851,0
2016-10-21,27.13,27.27,26.4,26.48,2352030,0
2016-10-24,26.38,26.52,25.61,26.05,3747322,0
2016-10-25,25.99,26.41,25.23,25.35,4030906,0
2016-10-26,24.99,25.72,24.9,25.68,4796337,0
2016-10-27,25.97,27.17,25.61,26.78,4339734,0
2016-10-28,27.3,27.85,26.57,26.79,3307291,0
2016-10-31,26.8,26.865,26.35,26.47,2370029,0
2016-11-01,26.61,26.65,25.595,25.93,3439999,0
2016-11-02,25.49,25.58,24.705,25.24,4150897,0
2016-11-03,24.76,25.11,24.53,24.8,5385605,0
2016-11-04,24.77,25.005,24.6,24.65,3260558,0
2016-11-07,25,25,24.49,24.83,3699412,0
2016-11-08,24.6,24.865,24.4,24.64,4038912,0
2016-11-09,24.46,25.05,23.8,24.84,5135188,0
2016-11-10,24.69,25,24.205,24.35,4319794,0
2016-11-11,24.04,24.65,23.58,24.58,3076688,0
2016-11-14,24.62,25.11,24.34,25.1,3681950,0
2016-11-15,25.55,25.79,24.97,25.23,4274612,0
2016-11-16,25.23,25.37,24.78,24.99,4888524,0
2016-11-17,25.24,25.34,24.44,24.6,3727466,0
2016-11-18,24.71,25.2,24.6,24.95,2921282,0
2016-11-21,25.5,25.66,25.15,25.38,5585003,0
2016-11-22,25.35,25.57,24.68,25.01,2997871,0
2016-11-23,24.86,25.23,24.79,25.04,3659199,0
2016-11-25,24.83,24.91,24.41,24.52,1368658,0
2016-11-28,24.8,24.83,24.29,24.36,3619524,0
2016-11-29,23.89,25.105,23.645,24.79,3270887,0
2016-11-30,26.18,26.43,24.105,24.49,6293047,0
2016-12-01,25.09,25.445,24.86,25.06,4069773,0
2016-12-02,24.98,25.62,24.96,25.37,3149627,0
2016-12-05,25.84,26.76,25.765,26.52,4847777,0
2016-12-06,26.41,26.805,26.29,26.56,4241461,0
2016-12-07,26.52,26.775,26.3,26.55,3997214,0
2016-12-08,26.68,26.91,26.5,26.91,3030522,0
2016-12-09,26.87,26.99,26.36,26.72,2219681,0
2016-12-12,27.23,27.23,25.205,25.32,4448501,0
2016-12-13,25.54,26.15,25.3,25.88,3352714,0
2016-12-14,25.6,26.05,25.04,25.05,3348263,0
2016-12-15,24.71,25.45,24.58,25.42,4470504,0
2016-12-16,25.39,25.45,24.24,24.43,6561591,0
2016-12-19,24.42,24.57,24.205,24.4,3134804,0
2016-12-20,24.35,24.54,23.875,24.03,3210709,0
2016-12-21,24.41,24.91,24.37,24.47,2039582,0
2016-12-22,24.43,24.665,24.23,24.44,1365481,0
2016-12-23,24.42,24.75,24.21,24.27,1192071,0
2016-12-27,24.42,24.6267,24.295,24.38,2176328,0
2016-12-28,24.49,24.49,23.795,23.95,1813635,0
2016-12-29,23.86,24.12,23.68,23.96,2439341,0
2016-12-30,23.75,24.14,23.6,23.65,3068125,0
2017-01-03,23.89,24.58,23.07,23.68,6148255,0
2017-01-04,23.71,24.73,23.65,24.63,4054080,0
2017-01-05,24.63,25.18,24.28,24.89,4756209,0
2017-01-06,25.05,25.195,24.515,24.68,2689089,0
2017-01-09,24.41,24.66,24.09,24.12,2450099,0
2017-01-10,24.3,24.6,23.99,24.22,2754398,0
2017-01-11,24.43,24.65,24.19,24.52,3687983,0
2017-01-12,25.22,25.7,24.55,25.51,5616870,0
2017-01-13,25.85,26.045,25.59,25.62,4273369,0
2017-01-17,25.74,25.83,25.27,25.45,4053679,0
2017-01-18,25.19,25.82,25.01,25.64,2382211,0
2017-01-19,25.58,25.93,25.38,25.78,3097833,0
2017-01-20,26.01,26.1,25.59,25.66,2228650,0
2017-01-23,25.49,25.68,25.41,25.5,2116086,0
2017-01-24,25.88,26.23,25.69,25.85,2780589,0
2017-01-25,25.83,25.99,25.71,25.74,2535698,0
2017-01-26,25.98,26.12,25.8,25.9,2597041,0
2017-01-27,25.67,26.26,25.65,25.84,3972283,0
2017-01-30,25.42,25.55,24.39,24.63,4303173,0
2017-01-31,24.63,24.68,24.15,24.41,2756616,0
2017-02-01,24.62,24.89,24.47,24.65,3506791,0
2017-02-02,24.71,25.905,24.63,25.58,4551533,0
2017-02-03,25.64,26.26,25.53,26.16,2738831,0
2017-02-06,26.27,26.6,25.1,25.41,5016303,0
2017-02-07,25.44,25.535,24.76,25.44,4675100,0
2017-02-08,25.1,25.17,24.6,24.82,3608390,0
2017-02-09,25.01,25.27,24.86,25.07,3532906,0
2017-02-10,25.13,25.31,24.75,24.86,1845998,0
2017-02-13,24.69,24.965,24.59,24.92,1708324,0
2017-02-14,24.93,25.58,24.685,25.56,2591573,0
2017-02-15,25.63,26.095,25.5,25.83,3186303,0
2017-02-16,25.79,25.98,25,25.19,2755066,0
2017-02-17,25.04,25.5,24.88,25.07,2157771,0
2017-02-21,24.94,25.285,24.78,24.91,2717046,0
2017-02-22,24.68,24.89,24.53,24.54,3946289,0
2017-02-23,24.85,25.115,24.185,24.3,3753960,0
2017-02-24,24.24,24.29,23.81,24,3702438,0
2017-02-27,23.94,24.33,23.91,24.12,3112544,0
2017-02-28,24.06,24.19,23.55,23.98,5012409,0
2017-03-01,24.4,24.66,23.9,24.47,5800870,0
2017-03-02,24.48,24.99,24.12,24.57,4595542,0
2017-03-03,24.67,24.955,24.2307,24.28,3559859,0
2017-03-06,24.31,24.93,24.29,24.86,3694034,0
2017-03-07,24.78,24.87,24.38,24.44,4385282,0
2017-03-08,24.39,24.78,24.25,24.28,3008157,0
2017-03-09,24.36,24.36,23.49,24.2,3372998,0
2017-03-10,24.33,24.54,23.641,23.8,3296157,0
2017-03-13,23.88,24.14,23.695,24.1,2135124,0
2017-03-14,23.9,23.95,23.35,23.57,2548964,0
2017-03-15,23.87,23.99,23.43,23.88,3311674,0
2017-03-16,24.25,24.31,23.51,23.63,4208023,0
2017-03-17,23.72,23.81,23.4,23.48,2732874,0
2017-03-20,23.56,23.59,23.145,23.42,2315827,0
2017-03-21,23.85,23.85,22.83,22.92,2863530,0
2017-03-22,22.81,22.91,22.17,22.47,3515424,0
2017-03-23,22.48,22.72,22.24,22.26,4821933,0
2017-03-24,22.33,22.63,22.24,22.49,2966533,0
2017-03-27,22.25,22.725,22.08,22.63,3321843,0
2017-03-28,22.7,22.94,22.39,22.67,3537708,0
2017-03-29,22.59,23.18,22.52,23.13,3080760,0
2017-03-30,23.16,23.31,22.84,22.9,2539402,0
2017-03-31,22.79,23.07,22.52,22.81,3388597,0
2017-04-03,22.81,22.93,22.43,22.74,4026447,0
2017-04-04,22.96,23.205,22.71,23.16,3588797,0
2017-04-05,23.38,23.53,22.74,22.75,5644346,0
2017-04-06,22.9,23.145,22.8,23.07,2821262,0
2017-04-07,23.05,23.31,22.89,23.14,3311662,0
2017-04-10,23.17,23.56,23.13,23.44,2444290,0
2017-04-11,23.33,23.389,22.77,23.12,2929222,0
2017-04-12,23.09,23.2093,22.48,22.6,2684660,0
2017-04-13,22.7,22.7,22.02,22.06,1769484,0
2017-04-17,22,22.13,21.78,22,2471627,0
2017-04-18,21.79,22.16,21.68,21.95,2227371,0
2017-04-19,21.94,22.06,21.35,21.39,3775049,0
2017-04-20,21.39,21.6,21.37,21.37,2819928,0
2017-04-21,21.34,21.5,21.105,21.39,3507632,0
2017-04-24,21.39,21.76,21.28,21.5,3514577,0
2017-04-25,21.48,21.87,21.34,21.85,3708375,0
2017-04-26,21.83,22.36,21.65,21.95,3516116,0
2017-04-27,21.74,21.83,21.22,21.53,3310172,0
2017-04-28,21.8,21.8,20.87,21.19,3593148,0
2017-05-01,21.18,21.78,21.09,21.48,3236228,0
2017-05-02,21.49,21.74,21.0364,21.13,2868475,0
2017-05-03,21.04,21.25,20.91,21.14,1748649,0
2017-05-04,20.99,20.99,20.165,20.4,3408607,0
2017-05-05,20.56,21.3,20.43,21.25,2964396,0
2017-05-08,21.12,21.45,20.95,21.33,2853444,0
2017-05-09,21.81,21.84,20.62,20.95,4929543,0
2017-05-10,21.27,21.66,20.99,21.34,3694004,0
2017-05-11,21.41,21.68,20.86,21.02,3369074,0
2017-05-12,21.08,21.24,20.845,21.17,5615671,0
2017-05-15,21.57,21.6,21.09,21.28,2554964,0
2017-05-16,21.18,21.33,20.9,20.94,4524694,0
2017-05-17,20.85,21.26,20.83,20.96,4988054,0
2017-05-18,20.75,21.54,20.71,21.41,3923132,0
2017-05-19,21.66,22.36,21.51,22.24,3804355,0
2017-05-22,22.37,22.49,21.515,21.68,4476093,0
2017-05-23,21.73,21.94,21.545,21.91,3523052,0
2017-05-24,21.89,22.09,21.33,21.4,3490701,0
2017-05-25,21.24,21.875,20.96,21.21,2612989,0
2017-05-26,21.23,21.415,20.99,21.02,1896647,0
2017-05-30,20.8,20.88,20.54,20.64,2715915,0
2017-05-31,20.39,20.57,20.13,20.57,6284857,0
2017-06-01,20.58,20.9,20.4,20.62,2509793,0
2017-06-02,20.47,20.475,19.66,19.68,4900563,0
2017-06-05,19.52,20.03,19.51,19.76,4535394,0
2017-06-06,19.7,20.36,19.68,20.33,3111242,0
2017-06-07,20.26,20.43,19.917,20.3,4503629,0
2017-06-08,20.27,20.94,20.11,20.83,3954121,0
2017-06-09,20.97,21.86,20.83,21.5,3423870,0
2017-06-12,21.8,22.1,21.41,21.58,3432130,0
2017-06-13,21.72,22.52,21.65,22.48,2964185,0
2017-06-14,22.38,22.38,21.74,21.88,2861844,0
2017-06-15,21.73,22.395,21.55,22.35,6274668,0
2017-06-16,22.35,22.68,22.28,22.6,4660879,0
2017-06-19,22.56,22.57,21.42,21.43,5403618,0
2017-06-20,21.05,21.06,20.305,20.63,3843593,0
2017-06-21,20.53,20.74,19.96,20.17,4686098,0
2017-06-22,20.2,20.51,19.99,20.16,4199149,0
2017-06-23,20.31,20.79,20.175,20.78,7624049,0
2017-06-26,20.78,21.31,20.71,21.07,2368565,0
2017-06-27,21.21,21.28,21.01,21.05,3477155,0
2017-06-28,21.1,21.335,20.86,20.9,4160127,0
2017-06-29,21.03,21.45,20.98,21.41,3701454,0
2017-06-30,21.48,21.84,21.35,21.61,2942853,0
2017-07-03,21.66,21.95,21.52,21.77,1628433,0
2017-07-05,21.55,21.55,20.95,20.99,2819142,0
2017-07-06,21.24,21.37,20.69,20.84,3009885,0
2017-07-07,20.88,20.91,20.3,20.66,2002413,0
2017-07-10,20.61,21.31,20.44,21.29,2451477,0
2017-07-11,21.33,21.7,21.15,21.51,2688494,0
2017-07-12,21.69,22.11,21.565,21.64,3012995,0
2017-07-13,21.62,21.84,21.38,21.84,3211369,0
2017-07-14,21.91,22.19,21.83,21.98,2110310,0
2017-07-17,21.97,22.31,21.75,21.92,3188771,0
2017-07-18,22.16,22.22,21.495,21.64,2243666,0
2017-07-19,21.58,22.17,21.55,22.16,2239250,0
2017-07-20,22.24,22.38,21.31,21.35,2138860,0
2017-07-21,21.34,21.47,20.94,21.16,2868486,0
2017-07-24,21.16,21.23,20.595,20.8,2773609,0
2017-07-25,21.14,21.83,21.1,21.27,2744175,0
2017-07-26,21.37,21.54,20.92,20.95,2607734,0
2017-07-27,20.91,21.87,20.86,21.52,3812268,0
2017-07-28,21.5,21.61,21,21.1,2536842,0
2017-07-31,20.98,21.08,20.45,20.62,3072652,0
2017-08-01,20.56,20.775,20.17,20.3,2726915,0
2017-08-02,20.1,20.41,19.69,19.86,3493106,0
2017-08-03,19.02,19.76,18.89,19.01,6809822,0
2017-08-04,18.99,19.53,18.88,19.45,3943101,0
2017-08-07,19.4,19.54,19.15,19.52,3392005,0
2017-08-08,19.32,19.54,18.855,18.99,2699604,0
2017-08-09,19.06,19.225,18.275,18.53,4203325,0
2017-08-10,18.65,18.805,18.515,18.55,3032704,0
2017-08-11,18.28,18.57,18.23,18.49,2720507,0
2017-08-14,18.53,19.015,18.51,18.61,2897923,0
2017-08-15,18.53,18.88,18.42,18.85,2826193,0
2017-08-16,18.8,19.09,18.76,18.84,2413398,0
2017-08-17,18.79,19.13,18.5,18.51,2047077,0
2017-08-18,18.48,19.09,18.46,18.82,3094401,0
2017-08-21,18.61,18.75,18.31,18.62,2446194,0
2017-08-22,18.73,19.13,18.63,19.04,3618074,0
2017-08-23,18.94,19.54,18.9,19.49,2975071,0
2017-08-24,19.42,19.86,19.42,19.76,3005333,0
2017-08-25,19.81,19.92,19.57,19.68,2437935,0
2017-08-28,19.68,19.765,19.38,19.62,4184222,0
2017-08-29,19.5,19.61,19.23,19.41,3115501,0
2017-08-30,19.24,19.47,19.1,19.34,3655778,0
2017-08-31,19.44,19.87,19.36,19.69,3169683,0
2017-09-01,19.68,20.0175,19.49,19.88,3081324,0
2017-09-05,19.95,20.22,19.69,19.9,2688964,0
2017-09-06,20.08,20.26,19.86,19.95,2111319,0
2017-09-07,19.9,20.04,19.69,19.71,2572864,0
2017-09-08,19.39,19.52,18.84,19.24,3299516,0
2017-09-11,19.36,19.86,19.25,19.6,3169124,0
2017-09-12,19.73,20.145,19.62,19.97,3463282,0
2017-09-13,20.15,20.72,20.13,20.55,3133609,0
2017-09-14,20.63,20.84,20.41,20.45,2455445,0
2017-09-15,20.43,20.51,20.06,20.48,5309744,0
2017-09-18,20.44,20.81,20.305,20.52,2645279,0
2017-09-19,20.54,20.69,20.13,20.27,1996337,0
2017-09-20,20.28,20.48,20.15,20.3,3696096,0
2017-09-21,20.18,20.39,19.455,19.75,5091191,0
2017-09-22,19.66,19.89,19.5,19.85,2677256,0
2017-09-25,19.96,20.17,19.82,20.17,2758862,0
2017-09-26,20.18,20.58,20.04,20.38,3101542,0
2017-09-27,20.39,20.53,20.01,20.35,2838708,0
2017-09-28,20.32,20.38,19.77,19.89,4684714,0
2017-09-29,19.77,20.12,19.77,19.9,2434663,0
2017-10-02,19.64,20.38,19.58,20.32,3161455,0
2017-10-03,20.3,20.66,20.13,20.51,3694431,0
2017-10-04,20.54,20.99,20.45,20.69,5130210,0
2017-10-05,20.8,21.01,20.51,20.55,4949721,0
2017-10-06,20.3,20.53,20.11,20.24,2921953,0
2017-10-09,20.36,20.54,20.17,20.34,2471922,0
2017-10-10,20.5,20.65,20.3,20.34,4408659,0
2017-10-11,20.36,20.41,20.025,20.21,2527779,0
2017-10-12,20.01,20.51,19.81,20.44,2560061,0
2017-10-13,20.56,20.56,20.07,20.09,2334562,0
2017-10-16,20.16,20.16,19.38,19.56,3901115,0
2017-10-17,19.58,19.81,19.55,19.65,2057991,0
2017-10-18,19.74,19.81,19.58,19.72,2103273,0
2017-10-19,19.48,19.75,19.4,19.59,1987071,0
2017-10-20,19.63,19.72,19.45,19.46,1649754,0
2017-10-23,19.54,19.63,19.03,19.08,3047287,0
2017-10-24,19.2599,19.26,18.81,18.96,2322073,0
2017-10-25,18.76,18.84,18.37,18.51,3069132,0
2017-10-26,18.48,18.49,17.89,18.14,2929147,0
2017-10-27,18.07,18.76,17.95,18.75,4432626,0
2017-10-30,18.7,19.195,18.68,18.96,3702883,0
2017-10-31,18.89,19.44,18.86,19.4,2891775,0
2017-11-01,19.54,19.8,19.37,19.68,4868645,0
2017-11-02,18.61,19.49,18.61,18.9,5701586,0
2017-11-03,18.84,19.385,18.84,19.24,3056672,0
2017-11-06,19.45,20.1,19.44,20.09,3649769,0
2017-11-07,19.98,19.98,19.615,19.7,3207131,0
2017-11-08,19.65,19.7,19.2,19.49,3472192,0
2017-11-09,19.49,19.85,19.365,19.77,3293650,0
2017-11-10,19.77,20.28,19.76,20.26,3542007,0
