Date,Open,High,Low,Close,Volume,OpenInt
2014-06-04,34.44,34.74,33.76,34.29,6382533,0
2014-06-05,33.59,34.55,33.59,34.28,7012745,0
2014-06-06,33.78,34.14,32.75,32.8,7734320,0
2014-06-09,32.45,32.97,32,32.24,7306045,0
2014-06-10,32.01,32.98,31.5,32.72,6381900,0
2014-06-11,32.26,34.37,32.21,33.56,4731858,0
2014-06-12,33.5,33.9,32.65,33.21,3188433,0
2014-06-13,32.97,34.1,32.89,33.55,1787220,0
2014-06-16,33.39,33.83,32.64,33,2558378,0
2014-06-17,32.83,33.71,32.56,33.66,3161682,0
2014-06-18,33.89,34.38,33.5,34.03,1959951,0
2014-06-19,34,34.1,33.78,34.01,912782,0
2014-06-20,33.89,35.32,33.5,34.11,2988884,0
2014-06-23,34.07,35.98,33.9,35.68,3050701,0
2014-06-24,35.13,37.09,35.12,35.5,3092842,0
2014-06-25,35.48,35.77,35.15,35.7,2386152,0
2014-06-26,35.58,37.31,35.55,37.19,2701001,0
2014-06-27,36.85,37.65,36.7,36.83,4075098,0
2014-06-30,36.83,37.43,35.96,36.21,2420492,0
2014-07-01,36.08,37.25,35.91,35.98,2302916,0
2014-07-02,35.83,36.49,35.77,35.78,2761600,0
2014-07-03,35.68,36.25,35.5,35.65,1187114,0
2014-07-07,35.51,35.65,35.02,35.12,1542629,0
2014-07-08,35.08,35.16,34.5,34.81,1477749,0
2014-07-09,34.75,35.04,34.54,35,1285645,0
2014-07-10,34.38,35.05,34.25,34.57,1195443,0
2014-07-11,34.56,35.02,34.55,34.71,837649,0
2014-07-14,34.92,35.3,34.78,34.84,1108579,0
2014-07-15,34.69,34.86,33.75,34.59,1328940,0
2014-07-16,34.52,34.6,33.9,34.11,1977973,0
2014-07-17,33.88,34.27,33.66,33.91,1443286,0
2014-07-18,33.82,34.23,33.7,33.95,1007698,0
2014-07-21,33.9,34,33.43,33.54,1207390,0
2014-07-22,33.6,34.2,33.25,33.47,1424082,0
2014-07-23,33.62,33.64,33.25,33.36,1094775,0
2014-07-24,33.26,33.79,33.26,33.44,921104,0
2014-07-25,33.33,33.4,33.04,33.26,588535,0
2014-07-28,33.37,33.4,32.77,33.32,584737,0
2014-07-29,33.14,33.58,32.77,33.15,1232635,0
2014-07-30,33.12,33.18,32.88,33.08,1089842,0
2014-07-31,32.76,32.88,32.12,32.19,879798,0
2014-08-01,32.06,32.89,31.76,32.31,1933499,0
2014-08-04,32.26,32.82,31.88,32.75,1262599,0
2014-08-05,32.53,33.07,32.25,32.75,1338347,0
2014-08-06,30,33.17,29.85,31.46,4748554,0
2014-08-07,31.52,31.63,29.87,30.11,2948948,0
2014-08-08,29.97,31.08,29.94,31.01,2364420,0
2014-08-11,31.1,31.51,30.51,30.78,1941169,0
2014-08-12,30.97,31.76,30.82,31.16,1632036,0
2014-08-13,30.69,32.4,30.52,32.24,1897966,0
2014-08-14,31.74,32.22,31.65,31.81,1338160,0
2014-08-15,32.21,32.34,31.74,32.04,1055830,0
2014-08-18,32.24,32.3,31.93,32.01,1098727,0
2014-08-19,32.12,32.88,32.05,32.62,784500,0
2014-08-20,32.5,32.67,32.1,32.48,852638,0
2014-08-21,32.71,33.35,32.52,32.96,1444450,0
2014-08-22,33.11,33.5,32.86,33.18,1071758,0
2014-08-25,33.41,33.5,32.88,33.02,713270,0
2014-08-26,33.14,33.27,32.88,32.93,663826,0
2014-08-27,32.96,33.01,32.77,32.95,866409,0
2014-08-28,32.95,32.97,32.73,32.82,446638,0
2014-08-29,32.8,33.21,32.8,33.03,768159,0
2014-09-02,32.94,33.13,32.77,32.8,1431263,0
2014-09-03,32.8,32.92,32.76,32.82,771508,0
2014-09-04,32.81,33.01,32,32.47,1913495,0
2014-09-05,32.32,32.59,31.96,32.29,1822091,0
2014-09-08,32.14,32.58,32.05,32.11,2076470,0
2014-09-09,32.11,32.54,32,32.07,1571743,0
2014-09-10,32.19,32.46,31.3,31.94,1799116,0
2014-09-11,31.85,32.37,31.68,32.33,1340995,0
2014-09-12,32.31,32.47,31.94,32.33,1245992,0
2014-09-15,32.22,32.37,31.96,32.02,1381741,0
2014-09-16,32,32.49,31.94,32.27,1589910,0
2014-09-17,32.32,32.66,31.57,31.71,1465114,0
2014-09-18,31.75,32.04,31.52,31.66,1067785,0
2014-09-19,31.98,32.45,31.84,32.03,2285633,0
2014-09-22,31.87,32.07,31.02,31.27,1550378,0
2014-09-23,31.08,31.36,30.83,31.16,1437053,0
2014-09-24,31.05,31.14,30.51,30.96,2494113,0
2014-09-25,30.86,30.92,30.57,30.68,1315559,0
2014-09-26,30.68,31.01,30.52,31,2573966,0
2014-09-29,30.66,31.45,30.66,31.03,1351825,0
2014-09-30,31.24,31.32,30.4,30.41,1337706,0
2014-10-01,30.36,30.42,29.47,29.59,2895034,0
2014-10-02,29.5,29.7,28.58,29.1,4010385,0
2014-10-03,29.17,29.87,29.06,29.19,2541950,0
2014-10-06,29.22,29.37,28.74,28.97,1674993,0
2014-10-07,28.89,29.24,28.62,28.67,1237073,0
2014-10-08,28.7,28.76,27.61,28.49,2507432,0
2014-10-09,28.22,28.49,27.45,27.52,1448870,0
2014-10-10,27.54,28.08,27.14,27.62,2062839,0
2014-10-13,27.39,28.07,27.19,27.41,2180206,0
2014-10-14,27.49,28.39,27.29,27.36,2521766,0
2014-10-15,27.29,28.33,26.74,27.95,2634463,0
2014-10-16,27.34,28.66,27.21,28.21,2315019,0
2014-10-17,28.63,29.14,27.18,27.51,1569218,0
2014-10-20,27.46,28,27.38,27.81,708715,0
2014-10-21,28,29.43,27.97,28.71,956736,0
2014-10-22,28.77,29.3,28.34,28.43,610754,0
2014-10-23,28.76,29.32,28.36,29.09,810700,0
2014-10-24,29.01,29.16,28.48,28.97,667962,0
2014-10-27,28.72,28.84,27.89,28.41,1395253,0
2014-10-28,28.43,29.64,28.26,29.51,927027,0
2014-10-29,29.51,30.32,29.43,30.16,890781,0
2014-10-30,30.11,30.2,29.69,29.91,891751,0
2014-10-31,29.92,30.25,29.54,30.06,1341608,0
2014-11-03,30.08,30.22,29.41,29.54,1585659,0
2014-11-04,29.6,29.76,28.05,28.25,1818389,0
2014-11-05,28.25,28.76,28.14,28.54,1880963,0
2014-11-06,28.34,28.59,26.8,27.53,5243721,0
2014-11-07,27.55,28.6,27.03,28,2032094,0
2014-11-10,27.94,28.34,27.11,27.45,1878308,0
2014-11-11,27.62,28.37,27.38,28.27,1197503,0
2014-11-12,27.99,29.16,27.98,28.82,1686496,0
2014-11-13,28.7,28.85,27.14,27.97,2915418,0
2014-11-14,27.84,28.51,27.61,28.34,1330261,0
2014-11-17,28.05,28.59,27.96,28.51,2288994,0
2014-11-18,28.48,28.58,27.46,28,2841320,0
2014-11-19,28,28.21,27.39,27.53,2473677,0
2014-11-20,27,28.24,26.97,28.2,1263518,0
2014-11-21,28.55,28.99,28.35,28.73,1249316,0
2014-11-24,28.66,28.96,28.52,28.89,626238,0
2014-11-25,28.65,29.08,28.29,28.85,1394396,0
2014-11-26,28.69,29.23,28.48,28.59,2047541,0
2014-11-28,27.14,27.45,25.7,26.78,3038432,0
2014-12-01,26.42,26.69,25.68,25.78,2843140,0
2014-12-02,25.93,26.15,24.74,24.92,3434898,0
2014-12-03,24.7,25.19,23.61,24.51,2500333,0
2014-12-04,24.27,24.5,23.87,24.23,2098479,0
2014-12-05,24.47,24.49,23.79,23.92,2870630,0
2014-12-08,23.66,23.83,22.03,22.5,3384069,0
2014-12-09,22.23,23.55,22.05,23.49,2483999,0
2014-12-10,23.14,23.78,22.65,23.72,1840572,0
2014-12-11,23.58,24.49,23.36,24.01,2745217,0
2014-12-12,23.32,24.32,23.17,23.71,1636938,0
2014-12-15,23.7,24.45,23.42,23.7,1121569,0
2014-12-16,23.42,24.91,23.18,24.7,1322838,0
2014-12-17,24.45,25.36,24.39,25.14,977090,0
2014-12-18,25.21,25.96,24.58,24.95,1421796,0
2014-12-19,25.03,27.38,25,26.77,3017702,0
2014-12-22,26.75,27.32,26.13,27.28,885698,0
2014-12-23,27.27,28.06,27.1,27.89,897973,0
2014-12-24,27.15,28.36,27.15,27.42,571579,0
2014-12-26,27.48,27.74,27.32,27.38,617364,0
2014-12-29,27.38,28.01,27.11,27.14,882320,0
2014-12-30,26.98,27.15,26.21,26.34,891784,0
2014-12-31,26.12,26.3,25.31,25.73,1070113,0
2015-01-02,25.68,26.07,25.29,25.99,983254,0
2015-01-05,25.59,25.77,24.16,24.52,1735742,0
2015-01-06,24.44,24.95,24.11,24.23,2549948,0
2015-01-07,24.48,24.67,23.56,23.88,1711485,0
2015-01-08,24.12,24.23,23.17,23.76,2132747,0
2015-01-09,23.79,24.02,23.32,23.82,978007,0
2015-01-12,23.55,23.78,22.14,22.94,1801919,0
2015-01-13,22.99,23.25,22.61,22.81,2043957,0
2015-01-14,22.5,23.28,22.37,22.9,1935477,0
2015-01-15,23.05,23.49,22.81,22.94,1679906,0
2015-01-16,22.93,24.03,22.93,23.91,1889615,0
2015-01-20,23.65,23.8,22.75,23.1,1813812,0
2015-01-21,22.68,23.44,22.14,23.21,2450947,0
2015-01-22,23.14,23.32,22.46,22.94,1569223,0
2015-01-23,22.86,23.28,22.59,22.8,810221,0
2015-01-26,22.78,23.42,22.54,22.7,865005,0
2015-01-27,22.54,23.5,22.41,23.28,728284,0
2015-01-28,23.11,23.68,23,23.42,1144325,0
2015-01-29,23.49,24.95,23.19,24.54,1139501,0
2015-01-30,24.35,26.27,24.27,24.95,1192867,0
2015-02-02,24.81,26.97,24.81,26.79,1320700,0
2015-02-03,27,27.68,26.32,26.5,2200851,0
2015-02-04,26.32,26.48,25.41,25.46,1112406,0
2015-02-05,25.58,25.89,25.22,25.32,1381606,0
2015-02-06,25.4,26,24.6,24.73,1341990,0
2015-02-09,24.71,25.31,24.63,25.18,2005519,0
2015-02-10,25.15,25.68,24.54,24.9,1700517,0
2015-02-11,24.84,24.97,23.95,24.39,1832676,0
2015-02-12,24.74,25.55,24.51,24.94,1328152,0
2015-02-13,25,25.69,25,25.64,1097611,0
2015-02-17,25.6,26.02,25.09,25.86,950174,0
2015-02-18,25.85,26.17,24.7,24.79,1096630,0
2015-02-19,24.39,24.84,24,24.6,1357134,0
2015-02-20,24.54,24.69,23.05,23.39,3354667,0
2015-02-23,22.5,22.54,21.42,22.3,5885200,0
2015-02-24,22.31,22.68,21.92,22.44,1760375,0
2015-02-25,22.35,23.05,21.98,22.16,1977744,0
2015-02-26,22.16,22.33,21.13,21.35,1366608,0
2015-02-27,21.42,21.55,21.03,21.25,1312964,0
2015-03-02,21.25,22.05,21.14,22.05,1269700,0
2015-03-03,22.01,22.64,21.92,22.21,1273500,0
2015-03-04,22.31,23.36,21.83,23.26,1310400,0
2015-03-05,23.18,23.25,22.71,22.76,474900,0
2015-03-06,22.56,24.48,22.5,23.62,1399000,0
2015-03-09,23.64,24.26,23.16,24.2,851000,0
2015-03-10,24.12,25.38,24.12,24.62,1047400,0
2015-03-11,24.79,25.32,24.22,24.35,725600,0
2015-03-12,24.8,25.07,24.2,24.25,438300,0
2015-03-13,22.7,23,21.76,22.16,2216200,0
2015-03-16,22.65,22.65,21.44,21.85,1450500,0
2015-03-17,21.53,21.79,20.67,20.82,1797100,0
2015-03-18,20.7,20.87,20.12,20.73,1672800,0
2015-03-19,20.52,20.68,20,20.27,919600,0
2015-03-20,20.29,20.58,20.04,20.52,3202500,0
2015-03-23,20.54,20.74,20.42,20.47,1311600,0
2015-03-24,20.51,20.58,20.34,20.46,481900,0
2015-03-25,20.77,20.82,20.41,20.63,798300,0
2015-03-26,20.8,20.87,20.47,20.5,481900,0
2015-03-27,20.59,20.7,20.17,20.69,886300,0
2015-03-30,21,21.94,20.93,21.83,961200,0
2015-03-31,21.7,21.77,21.33,21.64,1102600,0
2015-04-01,21.75,22.21,21.52,21.66,948500,0
2015-04-02,21.51,22,21.51,21.84,537300,0
2015-04-06,22.17,22.17,21.69,21.85,1497500,0
2015-04-07,21.76,23.2,21.6,23.13,774965,0
2015-04-08,22.99,23.5,22.75,23.07,852500,0
2015-04-09,22.86,23.15,22.06,22.15,1215927,0
2015-04-10,22.14,22.29,21.58,21.65,749600,0
2015-04-13,21.68,21.73,21.36,21.4,808300,0
2015-04-14,21.34,21.79,21.07,21.74,1392900,0
2015-04-15,21.84,22.51,21.77,22.3,1858582,0
2015-04-16,22.33,23.16,22.04,22.98,1715800,0
2015-04-17,22.87,23.35,22.52,23.31,1092300,0
2015-04-20,23.39,23.75,23.28,23.69,1086136,0
2015-04-21,23.71,23.94,22.77,22.82,749030,0
2015-04-22,22.85,22.97,22.16,22.29,652925,0
2015-04-23,22.27,22.93,21.86,22.83,542700,0
2015-04-24,22.74,22.94,22.4,22.49,358300,0
2015-04-27,22.61,22.66,21.88,22.28,682600,0
2015-04-28,22.18,22.5,21.79,22.47,373400,0
2015-04-29,22.41,24.15,22.3,23.8,1166300,0
2015-04-30,23.66,23.96,23.22,23.9,1327200,0
2015-05-01,23.86,24.94,23.86,24.64,1307300,0
2015-05-04,24.88,24.94,24.3,24.31,544300,0
2015-05-05,24.4,25.04,24.09,24.95,834600,0
2015-05-06,25.03,25.07,24.24,24.42,712097,0
2015-05-07,23.98,25,22.84,23.62,1049827,0
2015-05-08,23.72,24.98,23.22,24.93,954600,0
2015-05-11,24.89,25.03,24.23,25,606700,0
2015-05-12,25.02,25.7,25.02,25.59,1390318,0
2015-05-13,25.75,25.86,25.14,25.33,573400,0
2015-05-14,25.37,25.5,24.85,24.98,884400,0
2015-05-15,24.93,25.17,24.47,24.9,500649,0
2015-05-18,24.71,25.4,24.3,25.27,814124,0
2015-05-19,24.88,24.88,23.12,24.04,1104700,0
2015-05-20,24.01,24.22,23.69,23.85,766400,0
2015-05-21,23.98,24.12,23.63,24.03,694700,0
2015-05-22,23.7,24.03,23.42,23.63,342400,0
2015-05-26,23.4,23.53,22.72,22.92,689914,0
2015-05-27,22.85,23.36,22.64,23.1,511600,0
2015-05-28,23.12,23.18,22.61,22.9,571016,0
2015-05-29,22.81,23.45,22.61,23.12,1176100,0
2015-06-01,23.59,23.71,22.71,22.85,909800,0
2015-06-02,23,23.09,22.77,22.79,792645,0
2015-06-03,22.83,23.51,22.75,23.39,1089400,0
2015-06-04,23.31,23.38,23,23.09,409600,0
2015-06-05,23.04,23.69,22.99,23.03,498000,0
2015-06-08,22.94,22.97,22.26,22.67,423800,0
2015-06-09,22.78,22.97,22.46,22.51,418268,0
2015-06-10,22.71,22.86,22.5,22.66,634830,0
2015-06-11,22.56,22.64,21.95,22.01,721984,0
2015-06-12,21.95,22.15,21.72,21.8,483100,0
2015-06-15,21.74,21.74,20.93,21.48,2584100,0
2015-06-16,21.5,21.8,21.18,21.41,579300,0
2015-06-17,21.43,21.61,21.07,21.3,579000,0
2015-06-18,21.36,21.77,20.83,21.52,568600,0
2015-06-19,21.47,21.81,21.34,21.73,802100,0
2015-06-22,21.75,22.13,21.56,21.92,673000,0
2015-06-23,21.91,22.18,21.85,21.97,310719,0
2015-06-24,21.86,22.03,21.41,21.44,473800,0
2015-06-25,21.46,21.57,20.58,20.9,738800,0
2015-06-26,20.9,20.98,20.32,20.33,716600,0
2015-06-29,20.21,20.33,20.01,20.12,1246300,0
2015-06-30,20.25,20.3,19.6,19.91,938484,0
2015-07-01,19.84,20.02,19.46,19.66,1424400,0
2015-07-02,19.61,19.65,19.27,19.6,1067500,0
2015-07-06,19.31,19.58,19.02,19.19,2143800,0
2015-07-07,19.15,19.3,18.58,19.1,1702200,0
2015-07-08,19,19.04,18.02,18.47,2077200,0
2015-07-09,18.68,19.63,18.43,19.35,1472200,0
2015-07-10,19.36,19.77,19.21,19.74,1566800,0
2015-07-13,19.76,19.79,19.36,19.66,573000,0
2015-07-14,19.6,19.83,19.5,19.73,516415,0
2015-07-15,19.58,19.67,18.78,18.83,665123,0
2015-07-16,18.85,18.96,18.64,18.73,576600,0
2015-07-17,18.7,18.77,18.47,18.6,1347400,0
2015-07-20,18.6,18.86,18.57,18.83,688200,0
2015-07-21,18.87,19.14,18.76,18.9,648600,0
2015-07-22,18.85,19.01,18.51,18.67,845900,0
2015-07-23,18.71,19.67,18.47,19.62,1083900,0
2015-07-24,19.57,19.57,18.25,18.39,814100,0
2015-07-27,18.16,18.38,17.74,17.81,1081300,0
2015-07-28,17.92,18.24,17.44,18.08,1029200,0
2015-07-29,18.06,19.08,18.01,18.98,1003700,0
2015-07-30,18.95,18.96,18.17,18.22,828300,0
2015-07-31,18.3,18.3,17.36,17.4,940400,0
2015-08-03,17.27,17.67,16.97,17.07,1503560,0
2015-08-04,17.07,17.56,16.46,16.62,1836100,0
2015-08-05,16.56,17.32,16.32,17.04,1852600,0
2015-08-06,16.83,18.35,16.83,18.2,2788790,0
2015-08-07,18.17,18.68,18.05,18.17,1786600,0
2015-08-10,18.22,18.89,18.12,18.72,1233000,0
2015-08-11,18.44,19.13,18.35,19.07,2471717,0
2015-08-12,18.99,19.3,18.06,18.44,1876500,0
2015-08-13,18.55,18.77,17.35,17.52,1207400,0
2015-08-14,17.49,17.79,17.11,17.19,1288200,0
2015-08-17,17.19,17.53,17.11,17.41,621500,0
2015-08-18,17.33,17.52,17.01,17.2,611000,0
2015-08-19,17.09,17.22,16.49,16.51,829700,0
2015-08-20,16.54,16.7,15.86,16.01,2536500,0
2015-08-21,15.89,16.17,15.48,15.5,2389200,0
2015-08-24,14.75,15.69,14,14.99,2169449,0
2015-08-25,15.39,15.48,14.89,15.08,1624400,0
2015-08-26,15.42,15.44,15.02,15.35,1486800,0
2015-08-27,15.66,16.17,15.48,16.15,872900,0
2015-08-28,16.09,16.78,16.09,16.34,959400,0
2015-08-31,16.25,17.25,15.96,17.06,1046500,0
2015-09-01,16.51,17.26,16.51,16.87,2333900,0
2015-09-02,17.1,17.14,16.45,17.01,2574700,0
2015-09-03,17.01,17.44,16.84,17.37,1362100,0
2015-09-04,17.12,17.53,17.1,17.41,1401600,0
2015-09-08,17.54,17.65,17.28,17.47,1778000,0
2015-09-09,17.45,17.71,16.08,16.42,3087000,0
2015-09-10,16.33,16.56,15.7,16.19,1770905,0
2015-09-11,15.97,16.28,15.72,16.19,3131700,0
2015-09-14,16.25,16.41,16.06,16.26,2259400,0
2015-09-15,16.28,16.44,15.5,15.95,1640200,0
2015-09-16,15.98,16.85,15.88,16.75,1222400,0
2015-09-17,16.73,17.47,16.5,17.24,2408000,0
2015-09-18,16.94,17.03,16.54,16.72,2778100,0
2015-09-21,16.97,17.04,16.07,16.11,2470900,0
2015-09-22,15.94,16.29,15.76,16.09,1268200,0
2015-09-23,16.04,16.46,15.95,16.2,1304200,0
2015-09-24,16.09,16.36,15.9,16.08,1020816,0
2015-09-25,16.08,16.09,15.32,15.74,1004400,0
2015-09-28,15.44,15.65,15.12,15.44,948900,0
2015-09-29,15.46,15.61,15.05,15.17,826200,0
2015-09-30,15.22,15.37,14.5,14.8,1341400,0
2015-10-01,14.99,15.57,14.86,15.01,1487100,0
2015-10-02,14.85,16.08,14.85,16.05,999500,0
2015-10-05,16.19,16.96,16,16.71,1426831,0
2015-10-06,16.75,17.79,16.72,17.55,2236700,0
2015-10-07,17.76,18.25,17.11,17.65,1690800,0
2015-10-08,17.65,18.09,17.32,17.82,1988300,0
2015-10-09,17.92,18.06,17.59,17.86,1082600,0
2015-10-12,17.84,17.95,17.23,17.51,1039691,0
2015-10-13,17.36,17.68,17.28,17.39,704100,0
2015-10-14,17.41,17.67,17.21,17.6,703600,0
2015-10-15,17.58,17.62,17,17.4,750400,0
2015-10-16,17.4,17.49,16.51,17.02,1064900,0
2015-10-19,16.9,16.96,16.03,16.29,736900,0
2015-10-20,16.3,16.8,16.15,16.27,918537,0
2015-10-21,16.15,16.55,15.95,15.99,812700,0
2015-10-22,16.1,16.72,15.95,16.37,1456300,0
2015-10-23,16.37,16.7,16.04,16.58,1408100,0
2015-10-26,16.49,16.63,15.99,16.15,697600,0
2015-10-27,15.98,16.16,15.34,15.81,1094700,0
2015-10-28,16.16,16.67,15.88,16.54,1421800,0
2015-10-29,16.93,17.29,16.4,16.7,1048300,0
2015-10-30,16.79,17.04,16.11,16.51,1157500,0
2015-11-02,16.59,17.39,16.35,17.12,2229374,0
2015-11-03,16.56,17.97,16.56,17.77,1643800,0
2015-11-04,17.73,18.22,17.6,17.83,1760431,0
2015-11-05,17.75,18.48,17.61,17.8,1519000,0
2015-11-06,17.62,18.5,17.43,18.04,1597900,0
2015-11-09,17.99,18.24,17.42,18.01,1404997,0
2015-11-10,18,18.5,17.85,18,1385300,0
2015-11-11,17.99,18.11,16.42,16.6,1015500,0
2015-11-12,16.43,17.19,16.21,17.07,1442700,0
2015-11-13,16.98,17.48,16.95,17.32,1115100,0
2015-11-16,17.29,17.81,16.95,17.05,1187000,0
2015-11-17,17.04,17.41,16.84,17.12,1294200,0
2015-11-18,17.2,18.22,17.2,18.18,1294200,0
2015-11-19,17.98,18.51,17.98,18.28,1122500,0
2015-11-20,18.26,18.5,18.07,18.37,1335400,0
2015-11-23,18.27,18.49,17.77,18.11,1146700,0
2015-11-24,18.13,18.61,18.09,18.3,1346000,0
2015-11-25,18.21,18.51,17.91,18.31,880100,0
2015-11-27,18.23,18.5,17.99,18.11,379100,0
2015-11-30,18.18,18.6,18.03,18.38,1042600,0
2015-12-01,18.29,18.57,18.15,18.44,1497996,0
2015-12-02,18.31,18.95,18.06,18.31,1435954,0
2015-12-03,18.31,18.51,17.98,18.39,1068204,0
2015-12-04,18.18,18.37,17.67,18.2,1047200,0
2015-12-07,17.89,18.15,16.93,16.99,1199000,0
2015-12-08,16.78,16.94,16.38,16.76,1113074,0
2015-12-09,16.8,17.47,16.8,16.96,995400,0
2015-12-10,16.9,17.46,16.88,17.38,844500,0
2015-12-11,17.17,17.21,16.55,16.6,736700,0
2015-12-14,16.53,16.53,15.82,16.25,1137426,0
2015-12-15,16.41,16.57,16.12,16.48,1513800,0
2015-12-16,16.42,16.67,15.84,15.92,1304500,0
2015-12-17,15.93,16.33,15.79,16.06,1267500,0
2015-12-18,15.94,16.13,15.54,15.87,1976400,0
2015-12-21,15.79,16.17,15.38,16.02,1113300,0
2015-12-22,16.02,16.55,15.91,16.35,836479,0
2015-12-23,16.4,16.87,16.37,16.77,1551300,0
2015-12-24,16.75,17.09,16.723,16.85,489677,0
2015-12-28,16.61,16.61,15.17,15.68,3236469,0
2015-12-29,15.78,16,15.49,15.95,2015931,0
2015-12-30,15.64,16.15,15.63,16.02,1043970,0
2015-12-31,15.96,16.15,15.78,15.82,769639,0
2016-01-04,15.76,16.25,15.6,15.97,1857977,0
2016-01-05,16,16.24,15.27,15.31,1753697,0
2016-01-06,15.05,15.29,14.52,14.6,1687832,0
2016-01-07,14.47,15.11,14.38,14.7,2942301,0
2016-01-08,14.82,15.22,14.21,14.25,1213238,0
2016-01-11,14.18,14.29,13.81,14.08,1514388,0
2016-01-12,14.34,14.39,13.38,13.75,1783363,0
2016-01-13,13.87,14,13.065,13.37,1348996,0
2016-01-14,13.5,13.95,13.07,13.55,1933879,0
2016-01-15,13.15,13.67,12.985,13.48,1521859,0
2016-01-19,13.58,13.82,12.62,12.84,1523800,0
2016-01-20,12.58,12.71,12.03,12.54,2322803,0
2016-01-21,12.44,12.87,12.37,12.61,1845963,0
2016-01-22,12.98,13.23,12.64,12.98,1986806,0
2016-01-25,12.7,13.21,12.39,12.48,1577967,0
2016-01-26,12.71,12.885,12.42,12.85,1184349,0
2016-01-27,12.71,13.02,12.59,12.75,1230151,0
2016-01-28,13.22,13.38,12.63,12.81,1872607,0
2016-01-29,12.86,13.56,12.86,13.56,1608768,0
2016-02-01,13.29,13.45,12.75,13.2,1291171,0
2016-02-02,12.94,13.02,12.565,12.59,849096,0
2016-02-03,12.8,13.26,12.47,13.23,1026803,0
2016-02-04,13.35,14.04,13.31,13.85,1549570,0
2016-02-05,13.7,14.09,13.6805,13.89,2036635,0
2016-02-08,13.74,13.85,13.36,13.7,1527076,0
2016-02-09,13.49,13.7,12.83,13.07,1358542,0
2016-02-10,13.02,13.29,12.73,12.98,1237657,0
2016-02-11,12.74,13.14,12.39,12.94,1218258,0
2016-02-12,13.06,13.33,12.86,12.99,1969581,0
2016-02-16,13.12,13.43,12.97,13.22,1805678,0
2016-02-17,13.33,14,13.33,13.92,2619677,0
2016-02-18,14.1,14.22,13.555,13.96,1832152,0
2016-02-19,13.84,14.06,13.5,13.71,1302748,0
2016-02-22,13.91,14.17,13.88,13.94,1120102,0
2016-02-23,14.2,15.62,14.1,14.4,2624113,0
2016-02-24,14.18,15.09,13.71,15.01,2228200,0
2016-02-25,14.97,15.52,14.68,15.48,2658006,0
2016-02-26,15.74,16.085,15.71,15.91,1539725,0
2016-02-29,15.95,16.255,15.81,16.18,1332742,0
2016-03-01,16.27,16.94,16.18,16.79,2609390,0
2016-03-02,16.82,17.29,16.401,17.28,1747146,0
2016-03-03,17.23,17.975,17.1401,17.78,1800362,0
2016-03-04,17.85,18.94,17.8368,18.66,2141514,0
2016-03-07,18.6,20.075,18.52,20.02,2061548,0
2016-03-08,19.75,20,17.85,18.12,2853602,0
2016-03-09,18.31,18.67,18,18.25,1322316,0
2016-03-10,18.18,18.53,17.68,18.3,1436087,0
2016-03-11,18.65,18.94,18.25,18.46,1384070,0
2016-03-14,18.13,18.33,17.83,18.22,856102,0
2016-03-15,17.98,18.14,17.49,18.04,860628,0
2016-03-16,18.04,18.405,17.89,18.37,820836,0
2016-03-17,18.55,18.93,18.35,18.64,755794,0
2016-03-18,18.68,19.01,18.54,18.81,1424894,0
2016-03-21,18.82,18.95,18.6,18.82,873837,0
2016-03-22,18.62,18.92,18.47,18.52,730031,0
2016-03-23,18.36,18.59,18.02,18.03,546154,0
2016-03-24,17.7,18.23,17.6,18.21,825718,0
2016-03-28,18.3,18.38,17.89,18.2,355535,0
2016-03-29,17.88,18.14,17.67,17.99,913558,0
2016-03-30,18.21,18.25,17.57,17.95,1197469,0
2016-03-31,17.92,18.13,17.61,17.72,1085287,0
2016-04-01,17.45,17.77,17.14,17.7,903916,0
2016-04-04,17.7,17.84,16.815,17,866288,0
2016-04-05,16.91,17.03,16.71,16.86,723024,0
2016-04-06,16.91,16.95,16.49,16.84,847853,0
2016-04-07,16.76,16.85,15.77,15.96,1223490,0
2016-04-08,16.26,16.85,16.1883,16.54,1357483,0
2016-04-11,16.65,17,16.45,16.73,942872,0
2016-04-12,16.64,17.37,16.46,17.16,689377,0
2016-04-13,17.17,17.28,16.93,17.11,773637,0
2016-04-14,17.13,17.25,16.915,17.05,856172,0
2016-04-15,16.95,17.15,16.5075,17.05,800235,0
2016-04-18,16.78,17.47,16.59,17.43,961956,0
2016-04-19,17.58,18.24,17.45,18.04,1143516,0
2016-04-20,17.97,18.15,17.82,17.85,1145174,0
2016-04-21,17.98,18.18,17.64,17.76,789288,0
2016-04-22,17.79,18.51,17.76,18.28,1101666,0
2016-04-25,18.22,18.22,17.6,17.75,1841104,0
2016-04-26,17.82,17.92,17.56,17.89,1464366,0
2016-04-27,17.98,18.5,17.77,18.31,1665660,0
2016-04-28,18.23,18.26,17.56,17.63,1349112,0
2016-04-29,17.86,18.435,17.65,18.06,1968180,0
2016-05-02,18.12,18.195,17.64,17.9,1082578,0
2016-05-03,17.7,17.832,17.05,17.22,1017328,0
2016-05-04,17.22,17.48,16.8,17.01,1329413,0
2016-05-05,17.39,17.5,16.715,17.01,1856939,0
2016-05-06,16.93,17.48,16.72,17.22,1997544,0
2016-05-09,17.02,17.17,16.7,16.92,1214713,0
2016-05-10,17,17.19,16.77,17.1,935058,0
2016-05-11,17.01,17.26,16.73,17,1378450,0
2016-05-12,17.21,17.21,16.84,17.05,1339097,0
2016-05-13,17.02,17.02,16.46,16.58,1137157,0
2016-05-16,16.74,17.21,16.7,16.84,1462736,0
2016-05-17,16.83,17.41,16.77,17.13,1274580,0
2016-05-18,17.01,17.2,16.195,16.26,907140,0
2016-05-19,16.11,16.28,15.85,16.13,1194121,0
2016-05-20,16.23,16.895,16.23,16.88,998079,0
2016-05-23,16.76,16.96,16.5,16.83,571910,0
2016-05-24,16.9,16.9,16.24,16.42,1069056,0
2016-05-25,16.62,17.39,16.2,17.27,1176351,0
2016-05-26,17.39,17.5,16.95,17.08,790466,0
2016-05-27,17.04,17.15,16.85,17.07,537274,0
2016-05-31,17.15,17.46,17.07,17.34,652028,0
2016-06-01,17.08,17.55,16.74,17.45,1297400,0
2016-06-02,17.29,17.65,17.07,17.65,1453171,0
2016-06-03,17.75,17.94,17.49,17.7,1095120,0
2016-06-06,17.96,18.99,17.86,18.95,1389196,0
2016-06-07,18.96,19.41,18.76,19.3,1301088,0
2016-06-08,19.41,19.64,19.08,19.2,1134563,0
2016-06-09,18.92,19.29,18.7639,19.1,735137,0
2016-06-10,18.83,18.955,18.485,18.51,727106,0
2016-06-13,18.43,18.68,18.28,18.3,720476,0
2016-06-14,18.21,18.59,18.09,18.47,937853,0
2016-06-15,18.45,18.8,18.245,18.27,845492,0
2016-06-16,18.02,18.2,17.74,18.07,1055680,0
2016-06-17,18.25,18.81,18.2,18.49,1066396,0
2016-06-20,18.75,19.09,18.69,18.82,1003742,0
2016-06-21,18.77,18.94,18.63,18.82,1284228,0
2016-06-22,18.82,19.045,18.6,18.62,1105269,0
2016-06-23,18.86,19.44,18.86,19.2,1311040,0
2016-06-24,18.22,18.61,18.03,18.27,10074927,0
2016-06-27,18.02,18.02,16.8,16.8,1444491,0
2016-06-28,17.02,17.13,16.52,16.58,1349102,0
2016-06-29,16.88,17.55,16.84,17.44,1146249,0
2016-06-30,17.42,18.14,17.25,18.14,1938563,0
2016-07-01,18.15,18.695,18.0901,18.59,937524,0
2016-07-05,18.28,18.44,17.55,17.87,900395,0
2016-07-06,17.86,18.31,17.68,18.28,1234841,0
2016-07-07,18.35,18.8,18.25,18.41,1214734,0
2016-07-08,18.61,19.245,18.61,19.14,1082843,0
2016-07-11,19.46,19.59,19.14,19.44,1207631,0
2016-07-12,19.75,20.25,19.55,20.15,1697424,0
2016-07-13,20.25,20.36,19.99,20.18,1876197,0
2016-07-14,20.34,20.71,20.24,20.54,1138537,0
2016-07-15,20.7,20.78,20.44,20.67,984689,0
2016-07-18,20.57,20.69,20.33,20.59,931213,0
2016-07-19,20.48,20.68,20.01,20.09,1315708,0
2016-07-20,19.86,19.94,19.5,19.75,1525886,0
2016-07-21,19.75,19.87,18.89,18.94,1095631,0
2016-07-22,18.95,19.15,18.74,18.9,882526,0
2016-07-25,18.76,18.83,18.46,18.52,1264467,0
2016-07-26,18.47,19,18.39,18.76,2754203,0
2016-07-27,18.91,19.265,18.54,18.76,1486775,0
2016-07-28,18.73,19.025,18.53,18.54,849836,0
2016-07-29,18.35,18.55,18.11,18.31,1914174,0
2016-08-01,18.21,18.28,17.88,17.93,1475561,0
2016-08-02,18.13,18.27,17.665,18.1,1691886,0
2016-08-03,19.15,19.59,18.31,19.48,2546877,0
2016-08-04,19.61,20.13,19.59,19.93,1887732,0
2016-08-05,20.06,20.47,19.93,20.43,1544741,0
2016-08-08,20.51,20.93,20.42,20.82,1061507,0
2016-08-09,20.9,21.06,20.815,21,1323470,0
2016-08-10,21.05,21.328,20.93,20.98,855463,0
2016-08-11,21,21.15,20.94,21.03,636303,0
2016-08-12,21.03,21.03,20.4,20.47,737190,0
2016-08-15,20.57,20.93,20.52,20.63,860291,0
2016-08-16,20.73,20.73,20.46,20.54,750358,0
2016-08-17,20.53,20.64,20.31,20.6,744981,0
2016-08-18,20.65,21.29,20.65,21.29,809455,0
2016-08-19,21.19,21.225,20.93,21.19,623155,0
2016-08-22,21,21.05,20.72,21.03,677985,0
2016-08-23,21.06,21.52,21.03,21.41,858208,0
2016-08-24,21.34,21.5,21.28,21.4,1019533,0
2016-08-25,21.37,21.6,21.1,21.19,623713,0
2016-08-26,21.24,21.63,21.18,21.24,936915,0
2016-08-29,21.18,21.72,21.18,21.55,603495,0
2016-08-30,21.54,21.73,21.16,21.21,651604,0
2016-08-31,21.13,21.2,20.54,20.64,1006256,0
2016-09-01,20.57,20.84,20.17,20.35,849500,0
2016-09-02,20.6,21.09,20.57,20.75,946033,0
2016-09-06,20.86,20.97,20.32,20.54,622587,0
2016-09-07,20.56,20.68,20.3,20.44,612567,0
2016-09-08,20.56,21.19,20.48,21.16,587483,0
2016-09-09,20.9,20.98,20.22,20.22,926571,0
2016-09-12,19.98,21.015,19.98,20.89,938092,0
2016-09-13,20.5,20.71,19.92,20,678980,0
2016-09-14,19.93,20.03,19.56,19.63,590749,0
2016-09-15,19.58,19.58,19.35,19.47,694841,0
2016-09-16,19.12,19.47,19.03,19.1,991716,0
2016-09-19,19.37,19.64,18.985,19.04,565696,0
2016-09-20,19.05,19.12,18.73,18.73,395696,0
2016-09-21,18.91,19.275,18.85,19.23,535260,0
2016-09-22,19.85,19.9,19.47,19.81,572304,0
2016-09-23,19.66,20.14,19.59,19.96,1090113,0
2016-09-26,19.99,20.26,19.76,19.77,946531,0
2016-09-27,19.57,19.635,19.21,19.47,456573,0
2016-09-28,19.51,20.48,19.42,20.46,669179,0
2016-09-29,20.6,21.11,20.42,20.77,713537,0
2016-09-30,21,21.75,20.77,21.43,1097998,0
2016-10-03,21.52,21.74,21.16,21.61,974526,0
2016-10-04,21.66,22.0101,21.11,21.24,1168635,0
2016-10-05,21.54,22.225,21.38,22.1,847536,0
2016-10-06,22.14,22.14,21.54,22,805078,0
2016-10-07,22,22.24,21.63,22.03,707296,0
2016-10-10,22.27,22.81,22.27,22.68,1234672,0
2016-10-11,22.52,22.52,21.93,22.45,811711,0
2016-10-12,22.4,22.48,22.13,22.26,514298,0
2016-10-13,21.92,22.09,21.4,21.78,1125521,0
2016-10-14,21.97,22.18,21.63,21.8,900750,0
2016-10-17,21.85,22.01,21.65,21.74,750405,0
2016-10-18,22.03,22.16,21.42,21.72,1500405,0
2016-10-19,21.79,22.46,21.609,22.27,549065,0
2016-10-20,22.08,22.37,21.88,21.93,603207,0
2016-10-21,21.72,22.09,21.65,21.96,559878,0
2016-10-24,22.11,22.265,21.725,22.06,466132,0
2016-10-25,22.05,22.05,21.29,21.81,584981,0
2016-10-26,21.58,22.12,21.55,21.62,540541,0
2016-10-27,21.7,21.81,21.29,21.75,1110857,0
2016-10-28,21.69,22.15,21.5,21.69,1808057,0
2016-10-31,21.72,21.9,21.335,21.56,1048475,0
2016-11-01,21.85,21.91,21.355,21.6,1148469,0
2016-11-02,20.55,20.85,18.08,18.39,3626525,0
2016-11-03,18.3,18.42,17.885,18.05,2555710,0
2016-11-04,17.87,18.31,17.87,18.06,1730679,0
2016-11-07,18.2,18.4,17.79,18.06,1532910,0
2016-11-08,17.97,18.27,17.78,18.09,875508,0
2016-11-09,18.06,19.42,18.027,19.05,1431411,0
2016-11-10,19.08,19.66,18.99,19.27,1786895,0
2016-11-11,19.15,19.6,18.635,18.92,1743823,0
2016-11-14,19,19.32,18.86,19.07,1400299,0
2016-11-15,19.16,19.75,19.09,19.68,1216264,0
2016-11-16,19.57,19.96,19.57,19.81,765810,0
2016-11-17,20,20.23,19.64,19.7,544888,0
2016-11-18,19.78,19.92,19.62,19.9,599337,0
2016-11-21,20.4,20.47,20.08,20.24,686722,0
2016-11-22,20.53,20.55,20.08,20.53,520952,0
2016-11-23,20.36,21.08,20.34,21.06,432271,0
2016-11-25,21.08,21.12,20.86,20.99,346658,0
2016-11-28,21.13,21.13,20.33,20.37,444273,0
2016-11-29,20.02,20.2,19.66,19.67,842174,0
2016-11-30,20.63,21.615,20.4,21.54,1690891,0
2016-12-01,22,22.0339,21.49,21.91,1281685,0
2016-12-02,21.82,22.495,21.82,22.22,948734,0
2016-12-05,22.55,22.95,22.23,22.78,1045505,0
2016-12-06,22.61,23.145,22.35,23.11,998808,0
2016-12-07,23.41,23.49,22.91,23.21,1338047,0
2016-12-08,23.37,23.39,22.49,23.03,1177512,0
2016-12-09,23.15,23.46,22.69,22.92,686910,0
2016-12-12,23.44,23.53,22.9,22.93,1554262,0
2016-12-13,23.18,23.18,22.53,22.73,1371055,0
2016-12-14,22.55,22.73,21.85,21.89,753506,0
2016-12-15,21.75,22.38,21.75,22.21,980646,0
2016-12-16,22.25,22.41,21.92,22.01,1662108,0
2016-12-19,21.99,22.24,21.87,22.21,969987,0
2016-12-20,22.38,22.68,22,22.01,1875946,0
2016-12-21,22.04,22.35,22.04,22.14,1169835,0
2016-12-22,22.11,22.23,21.175,21.25,718439,0
2016-12-23,21.26,21.83,21.2,21.53,615159,0
2016-12-27,21.68,21.94,21.47,21.54,668152,0
2016-12-28,21.66,21.76,20.89,20.94,677775,0
2016-12-29,20.9,20.99,20.22,20.44,795853,0
2016-12-30,20.48,20.79,20.39,20.47,896342,0
2017-01-03,20.87,21.39,20.58,21.24,972995,0
2017-01-04,21.24,21.42,20.83,21,1146339,0
2017-01-05,20.96,21,20.42,20.85,932664,0
2017-01-06,20.94,21.375,20.69,21.01,1294161,0
2017-01-09,20.78,20.82,19.87,19.89,1280525,0
2017-01-10,20.6,20.84,20.07,20.6,2080869,0
2017-01-11,20.6,21.445,20.47,21.38,1188857,0
2017-01-12,21.56,21.57,20.52,20.9,765318,0
2017-01-13,20.89,21.31,20.79,20.99,574205,0
2017-01-17,21.08,21.2,20.755,21.18,613586,0
2017-01-18,21.11,21.73,21.11,21.68,752540,0
2017-01-19,21.79,21.94,21.44,21.6,1273933,0
2017-01-20,21.7,21.96,21.62,21.85,659972,0
2017-01-23,21.65,21.8,21.17,21.48,433747,0
2017-01-24,21.68,22.52,21.61,22.3,1005643,0
2017-01-25,22.33,22.86,22.21,22.62,980169,0
2017-01-26,22.65,22.79,22.12,22.2,511239,0
2017-01-27,22.11,22.26,21.94,22.09,418532,0
2017-01-30,21.96,21.9665,21.16,21.48,837701,0
2017-01-31,21.52,21.62,21.1,21.26,1031510,0
2017-02-01,21.4,21.55,21.1,21.4,700802,0
2017-02-02,21.38,21.38,21.03,21.12,563109,0
2017-02-03,21.18,21.64,21.0811,21.46,681326,0
2017-02-06,21.42,21.51,21.09,21.26,685096,0
2017-02-07,21.25,21.46,21.05,21.37,904261,0
2017-02-08,21.13,21.49,20.6107,21.4,1030738,0
2017-02-09,21.53,22.48,21.53,22.4,962666,0
2017-02-10,22.66,22.82,22.44,22.49,1603509,0
2017-02-13,22.54,22.78,22.23,22.41,1116656,0
2017-02-14,22.33,22.7125,22.2,22.67,985231,0
2017-02-15,21.72,22.27,20.95,20.99,1886371,0
2017-02-16,20.99,21.32,20.17,20.64,2003835,0
2017-02-17,20.48,20.51,20.17,20.36,2358856,0
2017-02-21,20.62,20.79,20.5,20.64,1123706,0
2017-02-22,20.5,20.53,19.72,19.86,956179,0
2017-02-23,20.15,20.17,19.55,19.6,1002707,0
2017-02-24,19.31,19.6,19.111,19.29,1010474,0
2017-02-27,19.34,19.61,19.17,19.56,1452006,0
2017-02-28,19.45,19.48,19.13,19.14,1199447,0
2017-03-01,19.45,19.745,19.39,19.5,1328001,0
2017-03-02,19.29,19.35,18.785,18.8,782449,0
2017-03-03,18.84,19.12,18.66,19.1,1165419,0
2017-03-06,19,19.18,18.71,18.94,829011,0
2017-03-07,18.99,19.04,18.34,18.35,891638,0
2017-03-08,18.44,18.53,17.95,18.08,1343944,0
2017-03-09,18,18.1,17.14,17.45,1340332,0
2017-03-10,17.62,17.76,17.16,17.26,1474974,0
2017-03-13,17.32,17.4,16.98,17.18,1150216,0
2017-03-14,17.02,17.02,16.35,16.63,1743811,0
2017-03-15,16.84,17.03,16.59,16.9,1993549,0
2017-03-16,17.03,17.13,16.75,16.8,1371276,0
2017-03-17,16.77,16.9369,16.52,16.83,2420501,0
2017-03-20,16.79,16.85,16.46,16.49,1560760,0
2017-03-21,16.59,16.59,15.815,16.07,1875918,0
2017-03-22,15.95,16.01,15.47,15.98,1642228,0
2017-03-23,15.91,16.31,15.86,16.16,1937967,0
2017-03-24,16.2,16.36,15.93,16,1269530,0
2017-03-27,15.75,15.915,15.48,15.75,1692050,0
2017-03-28,15.8,16.229,15.59,16.02,1713458,0
2017-03-29,16.03,16.65,15.92,16.61,1417425,0
2017-03-30,16.67,16.7,16.3,16.61,1202775,0
2017-03-31,16.55,17,16.49,16.96,1948493,0
2017-04-03,17,17.2,16.74,16.96,1559893,0
2017-04-04,17.03,17.43,16.93,17.16,1978407,0
2017-04-05,17.34,17.7611,17.08,17.19,1710223,0
2017-04-06,17.26,17.79,17.18,17.68,1231341,0
2017-04-07,17.63,17.9,17.49,17.56,1170745,0
2017-04-10,17.62,18.01,17.55,17.9,1197878,0
2017-04-11,17.87,17.87,17.4,17.72,1487964,0
2017-04-12,17.6,17.785,17.14,17.16,941460,0
2017-04-13,17.16,17.26,16.625,16.65,919216,0
2017-04-17,16.69,16.83,16.47,16.83,768560,0
2017-04-18,16.7,16.85,16.41,16.63,592277,0
2017-04-19,16.71,16.985,16.38,16.53,1070110,0
2017-04-20,16.62,16.82,16.17,16.18,3160301,0
2017-04-21,16.2,16.58,16.01,16.48,1265531,0
2017-04-24,16.74,17.11,16.69,16.85,1126071,0
2017-04-25,16.92,17.25,16.92,17.09,881008,0
2017-04-26,17.74,18.24,17.49,17.72,2064137,0
2017-04-27,17.53,17.59,16.89,17.07,1322739,0
2017-04-28,17.27,17.465,17.01,17.01,1041872,0
2017-05-01,17.05,17.13,16.68,16.93,1111955,0
2017-05-02,17.04,17.32,16.94,17.18,1592291,0
2017-05-03,17.16,17.72,16.61,17.6,1591421,0
2017-05-04,17.75,17.84,16.64,16.7,2362484,0
2017-05-05,16.64,17.82,16.55,17.79,1738530,0
2017-05-08,17.67,17.79,17,17.23,1751659,0
2017-05-09,17.24,17.65,16.82,17.61,1258466,0
2017-05-10,17.79,17.8478,17.47,17.56,1513560,0
2017-05-11,17.54,17.72,17.12,17.58,1396214,0
2017-05-12,17.49,17.565,17.37,17.38,839321,0
2017-05-15,17.71,17.8999,17.44,17.58,1295000,0
2017-05-16,17.58,17.68,17.4,17.68,1318688,0
2017-05-17,17.43,17.45,17.1,17.27,1562990,0
2017-05-18,17.16,17.73,16.95,17.57,1184395,0
2017-05-19,17.67,17.97,17.55,17.72,1072962,0
2017-05-22,17.85,18.01,17.66,17.95,750648,0
2017-05-23,17.99,18.04,17.7,17.91,938192,0
2017-05-24,18,18.13,17.48,17.7,990425,0
2017-05-25,17.64,17.7888,17.16,17.22,1663309,0
2017-05-26,17.34,17.98,17.28,17.5,1358457,0
2017-05-30,17.41,17.43,16.445,16.48,1641273,0
2017-05-31,16.28,16.52,16.08,16.51,1157113,0
2017-06-01,16.59,16.91,16.33,16.81,1441270,0
2017-06-02,16.81,17.395,16.66,17.01,1790174,0
2017-06-05,16.97,17.84,16.865,17.7,1241417,0
2017-06-06,17.86,18.23,17.33,18.03,1603529,0
2017-06-07,17.94,18.165,16.67,16.73,1913193,0
2017-06-08,16.51,17.16,16.4,16.69,1384991,0
2017-06-09,16.74,17.56,16.66,17.41,1320757,0
2017-06-12,17.58,18.02,17.47,17.81,1090062,0
2017-06-13,17.84,18.37,17.66,18.22,927801,0
2017-06-14,18.16,18.24,17.13,17.13,1233518,0
2017-06-15,17,17.49,16.99,17.36,1585545,0
2017-06-16,17.38,17.38,16.87,17.23,1808370,0
2017-06-19,17.3,17.64,16.96,17.41,1330572,0
2017-06-20,17.05,17.2,16.6,16.9,1522812,0
2017-06-21,16.45,16.55,14.98,15.05,3447008,0
2017-06-22,15.1,15.51,15,15.24,2067025,0
2017-06-23,15.3,15.48,15.03,15.38,2116644,0
2017-06-26,15.37,15.61,15.22,15.43,1495931,0
2017-06-27,15.46,15.79,15.4,15.46,929020,0
2017-06-28,15.56,15.915,15.49,15.49,1214984,0
2017-06-29,15.58,15.995,15.49,15.62,1133255,0
2017-06-30,15.68,16.22,15.285,16.08,1607480,0
2017-07-03,16.2,16.615,16.1,16.11,768509,0
2017-07-05,16.07,16.075,15.63,15.98,1615926,0
2017-07-06,16,16.25,15.73,15.78,1429211,0
2017-07-07,15.65,15.69,14.96,15.35,1226365,0
2017-07-10,15.19,15.825,15.03,15.76,1308508,0
2017-07-11,15.7,15.75,15.26,15.71,1246488,0
2017-07-12,16,16.17,15.54,15.6,716097,0
2017-07-13,15.62,15.96,15.59,15.95,624953,0
2017-07-14,15.95,16.13,15.8042,16,731029,0
2017-07-17,15.95,16.43,15.86,16.08,1391107,0
2017-07-18,16.11,16.27,15.81,16.07,1019337,0
2017-07-19,16.07,16.685,16.07,16.57,1286845,0
2017-07-20,16.7,16.7,16.25,16.42,820977,0
2017-07-21,16.54,16.54,15.86,15.94,874033,0
2017-07-24,15.99,16.17,15.76,15.88,706533,0
2017-07-25,16.11,16.67,16.005,16.3,1334709,0
2017-07-26,16.39,16.53,16.04,16.12,1107244,0
2017-07-27,16.14,16.24,15.91,16.1,930949,0
2017-07-28,16.06,16.4,15.8734,16.05,895760,0
2017-07-31,16.05,16.16,15.835,15.93,1104727,0
2017-08-01,15.93,16,15.61,15.74,1025909,0
2017-08-02,14.75,15.24,13.3001,13.37,3242300,0
2017-08-03,13.4,14.07,13.11,13.19,2279211,0
2017-08-04,13.22,13.515,12.81,13.49,2142881,0
2017-08-07,13.42,13.47,12.91,13.08,1218286,0
2017-08-08,13.03,13.1299,12.8,12.93,1207391,0
2017-08-09,12.92,12.92,12.4199,12.58,1976199,0
2017-08-10,12.62,12.84,12.315,12.37,1377679,0
2017-08-11,12.27,12.47,12.05,12.17,1059765,0
2017-08-14,12.21,12.39,12.17,12.23,1125482,0
2017-08-15,12.24,12.25,11.85,12.12,1921108,0
2017-08-16,12.16,12.32,11.82,11.83,1306936,0
2017-08-17,11.77,11.9,11.65,11.71,1008961,0
2017-08-18,11.65,11.89,11.625,11.87,1333969,0
2017-08-21,11.82,11.9,11.47,11.52,867399,0
2017-08-22,11.56,11.88,11.52,11.69,1408248,0
2017-08-23,11.61,11.91,11.58,11.91,754248,0
2017-08-24,11.88,11.9799,11.57,11.57,789783,0
2017-08-25,11.62,11.84,11.62,11.81,595334,0
2017-08-28,11.84,11.9271,11.5,11.56,883438,0
2017-08-29,11.45,11.64,11.36,11.49,841886,0
2017-08-30,11.46,11.56,11.31,11.51,901489,0
2017-08-31,11.6,11.75,11.49,11.66,1078716,0
2017-09-01,11.7,11.94,11.62,11.86,689801,0
2017-09-05,11.97,12.355,11.97,12.07,1041545,0
2017-09-06,12.17,12.225,12,12.08,1138470,0
2017-09-07,12.07,12.23,12,12.16,1230974,0
2017-09-08,12.13,12.21,11.94,12.11,1257901,0
2017-09-11,12.17,12.65,12.17,12.59,1176795,0
2017-09-12,12.57,12.82,12.46,12.51,1320687,0
2017-09-13,12.54,12.83,12.54,12.75,1329002,0
2017-09-14,12.78,13.18,12.78,13.03,1378157,0
2017-09-15,13.03,13.03,12.585,12.62,1510384,0
2017-09-18,12.61,12.84,12.605,12.73,1303286,0
2017-09-19,12.71,12.91,12.51,12.8,1507512,0
2017-09-20,12.82,13.075,12.76,12.88,1691038,0
2017-09-21,12.89,13.09,12.715,12.98,1291737,0
2017-09-22,12.94,13.04,12.91,12.99,1454546,0
2017-09-25,13.12,13.5408,13.06,13.26,1590490,0
2017-09-26,13.11,13.26,13.03,13.2,1627422,0
2017-09-27,13.28,13.58,13.07,13.51,1995606,0
2017-09-28,13.52,13.665,13.42,13.65,2114053,0
2017-09-29,13.57,13.82,13.5,13.81,1972790,0
2017-10-02,13.72,13.91,13.57,13.83,1831952,0
2017-10-03,13.84,13.99,13.74,13.99,1631806,0
2017-10-04,14,14,13.44,13.59,1302875,0
2017-10-05,13.62,13.67,13.35,13.61,1253569,0
2017-10-06,13.48,13.57,13.23,13.33,1294356,0
2017-10-09,13.38,13.77,13.33,13.74,808576,0
2017-10-10,13.85,13.94,13.255,13.29,1110050,0
2017-10-11,13.3,13.355,13.07,13.3,972340,0
2017-10-12,13.22,13.34,12.905,13.19,912678,0
2017-10-13,12.62,13.23,12.53,13.06,1450888,0
2017-10-16,13.12,13.2,13.02,13.06,872441,0
2017-10-17,13.09,13.36,13.02,13.26,1091478,0
2017-10-18,13.23,13.39,12.85,12.94,1005660,0
2017-10-19,12.9,13.27,12.625,12.68,1829562,0
2017-10-20,12.79,12.88,12.625,12.67,907797,0
2017-10-23,12.7,12.71,12.3,12.3,1241010,0
2017-10-24,12.29,12.5,12.19,12.25,1533585,0
2017-10-25,12.22,12.265,11.95,12.15,1419203,0
2017-10-26,12.19,12.2201,11.94,12.06,1008148,0
2017-10-27,12.02,12.08,11.835,11.99,1227624,0
2017-10-30,12.02,12.34,11.9,12.31,1725475,0
2017-10-31,12.42,12.6,12.19,12.52,1294749,0
2017-11-01,12.5,12.54,10.6525,11.15,6198475,0
2017-11-02,10.88,11.1,10.54,11.08,3409461,0
2017-11-03,10.79,11.065,10.7,10.75,2106081,0
2017-11-06,10.8,11.57,10.75,11.42,2059827,0
2017-11-07,11.47,11.47,10.84,11.26,1698113,0
2017-11-08,11.13,11.23,10.91,10.92,1368356,0
2017-11-09,10.85,11.07,10.77,10.82,1122268,0
2017-11-10,10.78,11.001,10.66,10.7,1133668,0
