Date,Open,High,Low,Close,Volume,OpenInt
2013-09-20,40.3,44.89,35.28,36,16877269,0
2013-09-23,35.25,38.48,35.25,37.45,2404078,0
2013-09-24,37.55,38.4,36.24,37.01,1219500,0
2013-09-25,37.5,40,37.25,38.8,995100,0
2013-09-26,39.45,41.78,39,41.63,1097400,0
2013-09-27,41.68,43,40.02,41.11,1273723,0
2013-09-30,41.08,42.72,40.18,41.53,925873,0
2013-10-01,42.33,42.9,39.569,40.38,616854,0
2013-10-02,39.51,40.9,39.5,40.7,321581,0
2013-10-03,41.53,41.53,40,40.47,209900,0
2013-10-04,41,43.84,40.45,42.69,952400,0
2013-10-07,43.93,43.93,41.59,42.65,477425,0
2013-10-08,42.5,42.65,39.68,39.89,661100,0
2013-10-09,40.1,40.75,38.61,38.81,538900,0
2013-10-10,40.4,41.89,40,41.49,425900,0
2013-10-11,42.39,42.5,40.9,42.07,374144,0
2013-10-14,42.07,42.49,41.25,41.55,183300,0
2013-10-15,41.99,42,39.87,40.77,762181,0
2013-10-16,40.69,41.25,39.21,39.87,477845,0
2013-10-17,40.01,42.25,40.01,42.2,348400,0
2013-10-18,42.6,44.55,41.05,42.37,682364,0
2013-10-21,42.19,42.25,40.75,41,295700,0
2013-10-22,40.59,41.11,39.76,39.85,499300,0
2013-10-23,39.85,39.99,38.4,39.75,276300,0
2013-10-24,40.1,42.7,39.81,42.51,429600,0
2013-10-25,43.08,43.14,40.5,41.22,239200,0
2013-10-28,41.15,41.15,39.52,39.99,217200,0
2013-10-29,40,40.82,39.96,40.22,219900,0
2013-10-30,40,40,38.17,38.69,300200,0
2013-10-31,38.69,38.7,36.145,37.9,769988,0
2013-11-01,38.37,39,37.21,38.43,394400,0
2013-11-04,38.15,38.38,37.47,37.83,315900,0
2013-11-05,38.29,38.29,36.32,37.36,439342,0
2013-11-06,38.18,39.97,37.28,39.89,697600,0
2013-11-07,39.8,39.91,37.52,38.03,1175600,0
2013-11-08,41.5,41.5,35.5,37.73,2358900,0
2013-11-11,37.69,38.05,36.75,37.33,739700,0
2013-11-12,37.72,37.774,36.47,36.73,401256,0
2013-11-13,37.29,38.82,36.68,38.66,291706,0
2013-11-14,39.08,39.08,37.6,38.67,210500,0
2013-11-15,39.17,39.25,38.28,38.86,136400,0
2013-11-18,39,39,36.97,37.27,275200,0
2013-11-19,37.28,37.5,35.93,36.01,342900,0
2013-11-20,36.2,37,33.3,33.6,531300,0
2013-11-21,33.61,35.11,33.6,34.22,371700,0
2013-11-22,34.41,35,34.1,34.9,272600,0
2013-11-25,35.27,35.27,33.6,33.71,418400,0
2013-11-26,34.99,37.8,33.9,37.37,1184600,0
2013-11-27,37.7,38.74,36.01,38.24,490000,0
2013-11-29,38.74,38.95,38.17,38.37,108002,0
2013-12-02,37.9,38.4,36.92,37.09,240700,0
2013-12-03,36.63,37.25,36.57,37.01,212400,0
2013-12-04,36.63,37.14,36.54,36.71,289364,0
2013-12-05,36.52,38.27,36.51,36.75,320927,0
2013-12-06,37.33,37.33,36.54,36.59,194700,0
2013-12-09,37.26,37.26,36.15,36.93,307105,0
2013-12-10,36.76,37.71,36.61,37.6,319600,0
2013-12-11,37.33,38.95,36.83,37.76,460800,0
2013-12-12,37.25,37.93,36.61,37.46,319800,0
2013-12-13,38.21,39.42,37.85,38.33,454200,0
2013-12-16,38.5,39.25,37.49,38.94,462000,0
2013-12-17,38.3,39.1,38.1,38.87,474347,0
2013-12-18,38.97,39.49,38.25,39.36,511200,0
2013-12-19,39.3,40.49,38.78,40.18,562500,0
2013-12-20,39.84,40.16,38.79,39.56,2090500,0
2013-12-23,39.65,40.43,39.34,39.79,248200,0
2013-12-24,39.79,40.35,39.64,40.1,83382,0
2013-12-26,40.43,43.85,40.23,43.43,1079500,0
2013-12-27,43,43.49,42.3,43.13,477400,0
2013-12-30,43.23,44.17,42.61,43.69,376300,0
2013-12-31,44,44.2,43.09,43.61,282525,0
2014-01-02,43.02,43.87,40.41,41.13,1102876,0
2014-01-03,50.69,57.27,49.6,57.02,9747004,0
2014-01-06,57.39,59.43,55.01,58.51,3547100,0
2014-01-07,58.89,61.63,57.77,60.5,1915300,0
2014-01-08,60.47,60.5,56.59,56.96,1841900,0
2014-01-09,57.77,58.39,57.39,57.9,841100,0
2014-01-10,58.65,58.9,55.7,57.8,940300,0
2014-01-13,57.9,58.45,55.31,55.64,917405,0
2014-01-14,56.25,59.37,55.14,58.87,1515403,0
2014-01-15,60.27,66.17,59.53,65.45,2961900,0
2014-01-16,68.55,71.53,66.27,70.99,2512075,0
2014-01-17,71.29,75.24,70.88,73.57,3204433,0
2014-01-21,71.8,72.48,67.63,69.44,2502450,0
2014-01-22,71.34,74.4,69.51,73.73,1358400,0
2014-01-23,73.96,74.2,71.58,73.17,815500,0
2014-01-24,71.03,71.3,66.39,67.3,1971490,0
2014-01-27,68.07,70,65.88,68.28,1026143,0
2014-01-28,69,71.5,67.71,69.84,1122335,0
2014-01-29,68.68,71,67.67,68.31,807750,0
2014-01-30,70,71.33,69.05,69.34,611055,0
2014-01-31,68.52,76.94,68.25,72.99,1901040,0
2014-02-03,71.43,72.74,65.02,66.52,2371453,0
2014-02-04,67.41,68.38,66.31,66.84,1060212,0
2014-02-05,68.2,68.2,64.31,66.11,1004847,0
2014-02-06,65.9,67.12,65.28,66.27,527728,0
2014-02-07,67,70.97,66.59,70.73,1248919,0
2014-02-10,72.85,78.7,71.5,76.85,2490071,0
2014-02-11,79,79.92,75.37,78.01,2791021,0
2014-02-12,74.04,75.74,68.71,69.08,4450717,0
2014-02-13,67.5,73.66,66.66,72.01,2393271,0
2014-02-14,73.9,75.89,72.03,74.35,1643334,0
2014-02-18,75.29,75.3,71.3,71.9,1414146,0
2014-02-19,71.88,73.7,70.81,71.08,919496,0
2014-02-20,71.9,73.5,70.75,72.93,800330,0
2014-02-21,73.85,73.88,72.09,72.68,594678,0
2014-02-24,72.46,77.98,72.46,76.31,1555576,0
2014-02-25,76.8,82.3,76.4,80,2074338,0
2014-02-26,81.66,86.18,80.99,84.13,2819656,0
2014-02-27,84.99,87.61,84,87.03,2088839,0
2014-02-28,87.52,88,84.21,85.64,2626799,0
2014-03-03,82.85,85.54,81.64,84.52,2134258,0
2014-03-04,86.39,88.49,85.96,88.19,1436691,0
2014-03-05,89.8,97.35,89.75,95.63,3928969,0
2014-03-06,96.17,96.21,88.89,89.55,4446827,0
2014-03-07,82.99,84.4,80.41,81.04,17904970,0
2014-03-10,81.59,83,78.87,80.3,4086638,0
2014-03-11,81.51,82,77.41,77.62,3086626,0
2014-03-12,78.12,79.45,76.2,77.66,3454696,0
2014-03-13,79,80.89,77.05,79.93,3965781,0
2014-03-14,79.85,80.78,75.52,75.87,3224227,0
2014-03-17,77.38,78.16,75.18,76.05,2151558,0
2014-03-18,76.57,78.74,75.07,77.75,1955966,0
2014-03-19,77,77.25,71.49,71.5,8025965,0
2014-03-20,71.45,71.54,67.09,67.2,8636373,0
2014-03-21,69,70.18,67.73,69.66,6448032,0
2014-03-24,68.09,69,63.15,63.5,6387516,0
2014-03-25,64.36,65.57,62,62.72,4836860,0
2014-03-26,63.89,64.98,60.25,61.66,4449400,0
2014-03-27,62.45,63.9,60.25,62.93,2986718,0
2014-03-28,63.64,66.41,62.51,63.44,4121986,0
2014-03-31,64.02,64.5,60.8,61.57,2862538,0
2014-04-01,62.32,65.1,62,64.37,3046078,0
2014-04-02,65,65.65,60.15,61.49,3217674,0
2014-04-03,61.63,62,54.65,54.86,7591014,0
2014-04-04,55.71,56.2,49.25,50.36,10559381,0
2014-04-07,50.06,52.45,48.13,50.35,7724107,0
2014-04-08,51.95,53.9,50.8,52.35,6564944,0
2014-04-09,53.95,56.45,52.84,56.39,6305470,0
2014-04-10,54.82,55.66,49,49.75,7398537,0
2014-04-11,48.3,50.41,46.55,47.33,4481446,0
2014-04-14,48.4,50.91,46.86,48.46,3579411,0
2014-04-15,48.63,50.3,44.61,48.83,5459043,0
2014-04-16,50.05,50.75,47.27,47.61,2849068,0
2014-04-17,47.47,49.12,46.17,47.11,2823062,0
2014-04-21,47.2,49,46.38,48.14,2885682,0
2014-04-22,46.54,51.87,46.08,50.57,6044987,0
2014-04-23,50.33,50.76,46.35,46.76,3829291,0
2014-04-24,47.12,47.68,42.64,44.45,5375520,0
2014-04-25,42.89,44.92,41.01,41.18,4541473,0
2014-04-28,41.5,42.25,37.35,38.9,6517194,0
2014-04-29,38.15,40.61,38.05,38.83,4990630,0
2014-04-30,38.88,40.24,37.55,39.26,3396779,0
2014-05-01,39.75,42.9,39.74,40.77,5007965,0
2014-05-02,40.94,41.14,39,39.94,2874031,0
2014-05-05,38.92,40.82,38.86,40.23,3282487,0
2014-05-06,40.34,40.75,36.75,37.13,6390504,0
2014-05-07,31.15,31.25,27.05,28.65,23194337,0
2014-05-08,28.25,29.8,27.15,27.45,13324941,0
2014-05-09,27.29,28.19,26.38,26.44,5853462,0
2014-05-12,26.63,29.29,25.84,28.54,10355759,0
2014-05-13,28.61,29.08,26.94,27.02,7745759,0
2014-05-14,26.85,28.32,26.15,27.25,8836064,0
2014-05-15,26.69,27.6,25.58,27.08,9346759,0
2014-05-16,26.93,28.35,26.3,27.89,8435897,0
2014-05-19,28,30,27.51,28.93,9801520,0
2014-05-20,29.01,32.08,28.95,30.32,17619198,0
2014-05-21,30.91,32.07,30.07,31.12,18296977,0
2014-05-22,31,32.3,30.28,32.29,11851522,0
2014-05-23,33,33.79,32.65,33.39,13499841,0
2014-05-27,33.82,35,33.21,34.97,9012329,0
2014-05-28,35,35.5,33.98,34.38,9111510,0
2014-05-29,35,35.32,34.1,34.65,6142792,0
2014-05-30,34.52,34.57,32.09,32.87,11301315,0
2014-06-02,32.36,32.77,31.05,31.77,5570167,0
2014-06-03,31.39,31.75,30.7,30.94,5260452,0
2014-06-04,30.71,30.88,30.01,30.46,5330454,0
2014-06-05,30.6,33.31,30.22,32.68,7265756,0
2014-06-06,33.12,33.16,32.16,32.39,2991611,0
2014-06-09,32.15,35.44,32.13,34.16,7088922,0
2014-06-10,33.76,35.14,33.6,34.93,4148700,0
2014-06-11,34.96,35.56,33.67,35.5,5964216,0
2014-06-12,35.55,36.46,34.43,35.49,5567902,0
2014-06-13,35.31,36.59,34.88,36.27,4120503,0
2014-06-16,36.2,38.42,36,38.04,6385064,0
2014-06-17,37.86,38.49,37.02,37.73,4533931,0
2014-06-18,38.07,38.86,37.6,38.13,4938785,0
2014-06-19,38.21,38.99,37.17,37.72,3474806,0
2014-06-20,37.71,37.85,36.04,37.46,6346631,0
2014-06-23,37.04,39.45,37.01,39.02,5405202,0
2014-06-24,38.93,39.68,37.45,37.67,5718175,0
2014-06-25,37.67,38.6,37,38.45,3346347,0
2014-06-26,38.34,39.2,38.22,38.9,3187519,0
2014-06-27,38.54,39.5,38.35,38.92,7205076,0
2014-06-30,38.45,41,38.41,40.55,5071831,0
2014-07-01,41.02,41.82,40.61,41.04,4291512,0
2014-07-02,40.8,41.16,39.15,39.22,4562000,0
2014-07-03,39.9,39.9,38.3,38.95,2639227,0
2014-07-07,38.82,38.92,36.29,36.61,5130094,0
2014-07-08,36.6,36.65,33.33,33.46,9056359,0
2014-07-09,33.64,34.52,33.15,34.2,4577343,0
2014-07-10,32.76,33.82,31.88,33.27,5777372,0
2014-07-11,33.15,34.17,32.89,33.62,3621549,0
2014-07-14,34.36,35.29,34,34.27,3581331,0
2014-07-15,34.4,34.77,33.55,33.82,3858256,0
2014-07-16,35.59,36.24,34.41,34.57,5562598,0
2014-07-17,34.94,35.01,33.79,33.97,3080515,0
2014-07-18,34.01,34.99,33.9,34.52,3194883,0
2014-07-21,34.19,35.79,34.11,35.45,2632674,0
2014-07-22,35.5,37.15,35.5,36.31,3025416,0
2014-07-23,36.03,36.12,35.2,35.47,2492327,0
2014-07-24,36.09,37.13,35.6,36.96,3445604,0
2014-07-25,36.18,37.39,36.11,37.15,1944235,0
2014-07-28,36.49,37.29,35.85,36.5,2512935,0
2014-07-29,36.23,36.45,35.62,35.88,2810905,0
2014-07-30,35.93,36.8,35.89,36.13,3444131,0
2014-07-31,35.52,36.21,35.21,35.5,3113570,0
2014-08-01,35.22,35.63,32.26,32.88,6729157,0
2014-08-04,33.25,34.39,33.15,34.22,3628055,0
2014-08-05,35,35.15,34.21,34.75,6639865,0
2014-08-06,33.15,33.26,30.77,30.78,12840587,0
2014-08-07,31,32.34,30.95,31.86,4701771,0
2014-08-08,31.19,31.19,29.81,30.44,7461974,0
2014-08-11,30.9,31.68,30.6,31.37,4300947,0
2014-08-12,31.24,31.37,30.46,30.7,2715308,0
2014-08-13,31.16,31.97,31.15,31.85,3694989,0
2014-08-14,31.66,31.69,30.88,31.12,3558277,0
2014-08-15,31.3,31.4,29.65,29.79,7441638,0
2014-08-18,30.08,30.27,28.77,28.81,7668848,0
2014-08-19,28.88,29,27.7,28.06,15820552,0
2014-08-20,28,28.69,27.82,27.97,5725355,0
2014-08-21,28.5,28.5,27.37,27.57,5359417,0
2014-08-22,27.45,28.45,27.06,28.01,7210746,0
2014-08-25,28.58,28.82,27.82,27.92,5328207,0
2014-08-26,28.07,29.24,27.72,28.91,7602278,0
2014-08-27,28.98,29.74,28.93,29.45,8068411,0
2014-08-28,30.02,30.49,29.72,30,10822962,0
2014-08-29,30.25,31.82,30.02,31.14,12557838,0
2014-09-02,31.69,33.93,31.36,33.78,17527614,0
2014-09-03,34.2,34.85,31.31,31.62,17460516,0
2014-09-04,31.98,32.4,30.82,31.26,9339815,0
2014-09-05,31.31,31.78,30.26,31.72,8927015,0
2014-09-08,32.5,33.64,32.38,33.23,10607963,0
2014-09-09,33.84,34.67,33.12,33.51,14251636,0
2014-09-10,33.5,35.69,33.1,34.85,15670362,0
2014-09-11,34.92,36.85,34.77,36.07,17089016,0
2014-09-12,36.26,36.3,34.82,35.07,10087904,0
2014-09-15,34.78,34.95,32.57,33.01,11094662,0
2014-09-16,32.71,34.04,32.07,33.64,7459840,0
2014-09-17,33.51,36.38,33.51,35.47,14939066,0
2014-09-18,35.58,35.77,33.62,33.68,9551698,0
2014-09-19,34.78,34.97,33.1,33.95,9968752,0
2014-09-22,33.73,34.33,32.8,33.11,6629016,0
2014-09-23,32.79,33.8,32.5,32.67,9102796,0
2014-09-24,33.27,33.48,32.7,32.82,5374542,0
2014-09-25,33.2,33.45,31.39,31.71,7655164,0
2014-09-26,31.72,32.31,31.55,31.98,5253225,0
2014-09-29,31.32,32.28,31,31.45,3809611,0
2014-09-30,31.75,31.87,30.22,30.56,6120291,0
2014-10-01,30.36,30.49,28.31,28.76,9401218,0
2014-10-02,29.12,29.76,28.38,29.59,6549809,0
2014-10-03,29.64,30.44,27.8,28.19,13966869,0
2014-10-06,28.44,28.57,26.7,28.03,10888478,0
2014-10-07,29.38,29.58,27.86,28.06,10915030,0
2014-10-08,28.06,28.51,26.85,28.38,7848020,0
2014-10-09,28.2,28.26,26.81,26.86,6826716,0
2014-10-10,26.5,27.47,25.09,25.76,9692917,0
2014-10-13,25.95,26.89,24.81,26.22,7136078,0
2014-10-14,26.3,27.05,25.57,26.48,6623773,0
2014-10-15,25.66,27.15,25.45,26.8,5252028,0
2014-10-16,27.04,29.49,26.79,28.96,10596080,0
2014-10-17,29.7,30.34,28.7,29.05,8631618,0
2014-10-20,28.72,29.85,28.7,29.6,3398375,0
2014-10-21,29.71,30.4,29.11,30.16,4405587,0
2014-10-22,30.18,30.8,29.24,29.26,4049766,0
2014-10-23,29.94,31.27,29.49,30.88,5467445,0
2014-10-24,30.88,31.66,30.27,31.51,3680563,0
2014-10-27,31.09,31.47,30.55,30.96,3522086,0
2014-10-28,32.02,33.93,31.73,33.64,8648717,0
2014-10-29,34.02,34.02,32.23,32.63,7892629,0
2014-10-30,32.2,33.66,31.72,33.63,5531804,0
2014-10-31,34.02,34.48,33.58,33.99,5712650,0
2014-11-03,33.88,34.55,33.52,33.69,5376373,0
2014-11-04,33.93,34.42,33.27,34.25,14023489,0
2014-11-05,29.03,29.77,28.39,29.12,25189689,0
2014-11-06,29.9,31.18,29.76,30.04,9408593,0
2014-11-07,30.06,31.18,30.05,30.62,6711010,0
2014-11-10,31.12,32.55,31.05,32.39,8348926,0
2014-11-11,31.86,33.08,31.56,32.85,6165587,0
2014-11-12,32.62,33.49,32.26,33.15,4875237,0
2014-11-13,33.53,34.4,32.91,33.34,7245923,0
2014-11-14,33.15,33.93,32.66,33.8,4920788,0
2014-11-17,33.42,33.85,32.24,32.32,4758852,0
2014-11-18,32.32,32.7,31.8,31.87,3840542,0
2014-11-19,31.86,31.94,30.25,30.55,6076190,0
2014-11-20,30.08,31.25,29.85,30.99,4155796,0
2014-11-21,31.5,32.16,31.36,31.77,3896458,0
2014-11-24,32.04,32.69,31.93,32.62,3813913,0
2014-11-25,32.67,32.87,31.93,32.16,4040169,0
2014-11-26,32.06,32.3,31.48,31.66,2802655,0
2014-11-28,31.32,31.45,30.12,30.29,3645596,0
2014-12-01,31.09,31.48,29.8,30.28,6638626,0
2014-12-02,30.89,31.78,30.2,31.64,5993597,0
2014-12-03,31.5,31.64,30.51,30.55,3980878,0
2014-12-04,30.6,31.04,30.28,30.37,3036877,0
2014-12-05,30.56,30.74,29.73,29.81,4845058,0
2014-12-08,29.62,31.15,29.25,30.24,7555161,0
2014-12-09,30,30.48,29.31,30.1,5052208,0
2014-12-10,29.93,30.53,29.78,29.83,4471015,0
2014-12-11,29.96,30.38,29.2,29.44,3994342,0
2014-12-12,29.01,29.94,28.67,29.12,3847071,0
2014-12-15,29.46,29.72,28.43,28.56,3463269,0
2014-12-16,28.29,28.496,27.5,27.72,3442261,0
2014-12-17,27.74,28.83,27.55,28.61,3308964,0
2014-12-18,29,30.96,29,30.9,6719945,0
2014-12-19,30.97,33.93,30.79,33.06,14468469,0
2014-12-22,33.21,33.6,32.22,33.03,5251330,0
2014-12-23,33.26,33.99,33.04,33.49,4718528,0
2014-12-24,33.37,33.49,32.35,32.38,2575877,0
2014-12-26,32.64,33.6,31.75,33.21,5795698,0
2014-12-29,33.2,33.82,32.75,32.99,5740104,0
2014-12-30,32.51,33.45,32.38,32.41,4508463,0
2014-12-31,32.52,32.75,31.46,31.58,3894711,0
2015-01-02,31.89,32.01,30.6,31.03,4305544,0
2015-01-05,30.95,32.19,30.65,32.01,4701481,0
2015-01-06,31.97,31.98,29.25,29.78,6727204,0
2015-01-07,30.89,31.5,30.29,30.89,5682951,0
2015-01-08,31.24,33.39,31.21,33.1,6736341,0
2015-01-09,33.18,34.17,32.61,33.68,6998885,0
2015-01-12,33.75,35.58,33.36,35.29,10312941,0
2015-01-13,35.4,35.44,33.33,34.17,7833379,0
2015-01-14,33.55,34.82,33.32,34.15,3885845,0
2015-01-15,34.45,34.45,32.4,32.46,5619260,0
2015-01-16,32.49,32.98,32.11,32.89,3845414,0
2015-01-20,33.01,33.88,32.25,33.53,4458866,0
2015-01-21,34,34.61,33.31,34.22,5642072,0
2015-01-22,34.35,34.35,33.25,33.54,5466546,0
2015-01-23,33.74,35.32,33.61,34.93,7477053,0
2015-01-26,35.15,35.79,34.4,35.39,5856326,0
2015-01-27,34.35,35.5,33.92,34.85,4673714,0
2015-01-28,35.2,35.31,33,33.01,5450697,0
2015-01-29,32.9,32.95,31.37,32.74,5522421,0
2015-01-30,32.86,34.7,32.83,33.81,6603867,0
2015-02-02,34.16,34.51,33.37,34.36,3804032,0
2015-02-03,34.58,35.39,34.06,35.12,6011015,0
2015-02-04,35,35.11,34.13,34.51,3193433,0
2015-02-05,35.5,36.85,35.5,36.52,10153820,0
2015-02-06,36.74,36.75,35.31,36.05,5833553,0
2015-02-09,35.75,36.29,35.44,35.54,4596104,0
2015-02-10,35.7,36.55,35.17,36.52,5750305,0
2015-02-11,36.8,36.8,35.44,35.69,11545675,0
2015-02-12,38.04,40.4,37.87,39.63,29341537,0
2015-02-13,40.97,42.48,40.56,42.26,23016613,0
2015-02-17,42.3,44.47,42,43.84,16153625,0
2015-02-18,44.73,44.9,43.06,43.67,13467345,0
2015-02-19,43.64,44.69,42.36,44.27,9012336,0
2015-02-20,44.13,46.18,43.93,46.15,11980262,0
2015-02-23,45.75,45.79,43.09,43.35,11898599,0
2015-02-24,43.84,44.47,42.7,43.97,7611016,0
2015-02-25,44.47,45.64,43.92,45.4,7407339,0
2015-02-26,45.64,46.44,44.85,45.41,6361822,0
2015-02-27,45.21,45.9,44.2,44.27,5423853,0
2015-03-02,44.51,44.84,43.4,44.82,5658700,0
2015-03-03,44.49,45.44,44.09,45.07,4705400,0
2015-03-04,44.66,44.78,42.8,43.82,8873800,0
2015-03-05,43.8,44.43,43.25,43.91,4541800,0
2015-03-06,43.73,44.27,42.51,42.83,4832500,0
2015-03-09,43.08,43.39,42.13,43.26,4035800,0
2015-03-10,42.47,42.5,40.78,41.43,5779500,0
2015-03-11,41.68,42.47,41.06,42.06,3635900,0
2015-03-12,42.18,43.28,41.91,42,4802000,0
2015-03-13,43.01,43.48,41.232,42.41,4532700,0
2015-03-16,42.42,42.79,41.06,42.37,5313300,0
2015-03-17,42.23,43.08,41.79,42.6,3299600,0
2015-03-18,42.28,43.6,42.19,43.36,5751300,0
2015-03-19,43.37,43.92,42.87,43.02,3454500,0
2015-03-20,43.63,43.63,41.35,41.69,6511200,0
2015-03-23,42.07,42.88,41.14,41.33,5073800,0
2015-03-24,41.62,41.82,40.7,40.79,4088000,0
2015-03-25,41.07,41.23,38.4,39.21,9557300,0
2015-03-26,38.53,39.79,38.02,39.31,4425900,0
2015-03-27,39.13,40.08,38.81,39.81,3809400,0
2015-03-30,40.31,40.5,39.62,40.03,3237100,0
2015-03-31,39.86,40,39.23,39.25,3458300,0
2015-04-01,38.98,39.3,37.66,38.14,5265500,0
2015-04-02,38.3,38.84,37.81,38.66,2933700,0
2015-04-06,38.17,39.24,38.12,38.94,2839900,0
2015-04-07,39.29,40.78,39.21,39.91,5978829,0
2015-04-08,40.59,41.7,40.5,41.22,6580000,0
2015-04-09,41.17,41.34,40.54,41.06,3331723,0
2015-04-10,41.41,43.28,40.94,43.24,8759200,0
2015-04-13,42.69,42.98,41.73,41.84,5185900,0
2015-04-14,42,42.23,40.81,41.76,4098100,0
2015-04-15,41.95,42.83,41.71,42.64,3334041,0
2015-04-16,42.42,43.24,41.91,42.01,3371725,0
2015-04-17,41.75,41.79,40.53,40.84,3476800,0
2015-04-20,41.42,42.745,41.21,42.43,4163749,0
2015-04-21,43.86,44.5,43.26,43.49,7120447,0
2015-04-22,43.52,44.26,42.88,43.67,3417928,0
2015-04-23,43.69,44.37,43.24,43.93,3947400,0
2015-04-24,44.3,44.84,43.82,44.03,4024300,0
2015-04-27,44.2,44.89,43.31,43.41,3500700,0
2015-04-28,43.52,43.92,42.23,43,3294100,0
2015-04-29,42.66,43.31,42.25,42.96,3659800,0
2015-04-30,42.56,42.82,41.09,41.3,7874500,0
2015-05-01,43.84,44.69,42.8,43.31,10850300,0
2015-05-04,43.18,44.35,42.87,43.33,4411900,0
2015-05-05,42.81,43.21,40.46,40.54,6136400,0
2015-05-06,40.9,41,39.47,40.1,4635955,0
2015-05-07,40.12,40.7,40,40.34,2909692,0
2015-05-08,41.3,42.54,41.2,41.69,4853200,0
2015-05-11,41.65,42.99,41.62,41.88,3276400,0
2015-05-12,41.4,41.65,40.33,41.3,3549708,0
2015-05-13,41.63,43.68,41.11,43.46,10799300,0
2015-05-14,42.5,42.77,41.64,42.39,6343300,0
2015-05-15,42.41,42.49,40.81,41.37,4872979,0
2015-05-18,40.85,41.78,40.84,41.57,3154964,0
2015-05-19,41.42,42.38,41.41,41.53,3034800,0
2015-05-20,42.07,42.44,41.62,42.27,4158500,0
2015-05-21,42.5,43.91,42.26,43.22,5655400,0
2015-05-22,43.97,45.64,43.86,45.07,10549200,0
2015-05-26,45.17,45.5,43.81,45.16,6340432,0
2015-05-27,44.94,45.29,43.82,45.01,6034000,0
2015-05-28,45.1,47.28,44.85,46.82,13148564,0
2015-05-29,46.45,47.25,45.54,46.57,10295800,0
2015-06-01,47.3,47.78,46.6,47.26,7007600,0
2015-06-02,47.4,48.09,46.7,47.01,6472916,0
2015-06-03,47.72,48.29,47.04,47.69,6876900,0
2015-06-04,49.07,49.69,47.61,47.95,13343700,0
2015-06-05,49.33,51.12,48.43,51.03,15835100,0
2015-06-08,51.88,52.48,50.13,50.9,15282600,0
2015-06-09,51.1,51.16,49.75,50.645,7365615,0
2015-06-10,51.43,51.91,50.46,51.31,5849992,0
2015-06-11,51.87,51.92,50.77,51.16,4347002,0
2015-06-12,51,52.3,50.42,51.8,5473200,0
2015-06-15,51.21,53.38,50.95,53.12,7441500,0
2015-06-16,53.47,54,52.51,53.16,6395700,0
2015-06-17,53.67,54.54,53.51,54.08,7863900,0
2015-06-18,54.66,55.33,54.2,54.23,7703600,0
2015-06-19,54.4,54.59,53.32,53.65,9273100,0
2015-06-22,52.81,52.94,51.5,52.43,9083000,0
2015-06-23,52.64,53.01,52.31,52.83,4389372,0
2015-06-24,51.52,51.94,50.56,50.95,7017200,0
2015-06-25,51.66,51.9,50.97,51.61,6140900,0
2015-06-26,50.8,50.81,48.37,48.86,13198400,0
2015-06-29,47.22,48.85,46.53,47.78,6690900,0
2015-06-30,48.26,48.97,48.18,48.91,4532640,0
2015-07-01,49.59,49.9,48.3,48.51,3996900,0
2015-07-02,48.83,49.04,47.53,48.19,3499600,0
2015-07-06,47.12,49.18,47,48.01,4916100,0
2015-07-07,48.47,48.47,45.35,47.65,6027200,0
2015-07-08,46.73,48.6,46.45,47.56,7150900,0
2015-07-09,48.78,49.73,48.57,48.91,5525600,0
2015-07-10,49.08,50,48.31,49.69,4520100,0
2015-07-13,50.69,50.94,49.3,49.67,3910200,0
2015-07-14,49.79,50.3,49.32,49.65,3714826,0
2015-07-15,49.65,49.65,48.12,48.59,4099557,0
2015-07-16,48.42,48.9,47.56,48.28,4172900,0
2015-07-17,48.52,49.25,47.98,48.07,3919700,0
2015-07-20,48.02,48.39,46.36,46.49,5355400,0
2015-07-21,47.01,47.34,46.11,46.62,3942000,0
2015-07-22,46.81,47.75,46.51,46.62,3681900,0
2015-07-23,47.77,50.08,47.73,48.73,8430300,0
2015-07-24,48.08,48.7,45.86,46.74,8969900,0
2015-07-27,46.21,47.2,45.71,46.35,4774500,0
2015-07-28,46.42,46.57,44.52,45.69,7435700,0
2015-07-29,46.18,47.75,45.53,47.54,6351700,0
2015-07-30,47.8,47.95,46.76,47.76,9718100,0
2015-07-31,44.91,45.72,43.5,44.49,16921300,0
2015-08-03,44.45,44.53,42.52,43.18,7492055,0
2015-08-04,43.11,43.72,42.7,43.45,4133500,0
2015-08-05,43.59,45.71,43.59,44.56,8467000,0
2015-08-06,44.27,44.95,42.27,43.28,6476909,0
2015-08-07,43.38,43.64,42.66,43.58,3212400,0
2015-08-10,43.75,44.86,43.72,44.57,3381900,0
2015-08-11,43.93,44.925,43.25,43.96,3761565,0
2015-08-12,43.29,43.95,41.77,42.72,5230700,0
2015-08-13,43.09,43.45,42.28,43.01,2943100,0
2015-08-14,43.02,43.35,42.53,43.01,2247100,0
2015-08-17,42.56,43.67,42.51,43.65,2610300,0
2015-08-18,44.55,44.67,43.06,43.25,3559400,0
2015-08-19,43.15,44.1,42.81,43.46,3289900,0
2015-08-20,42.97,43.35,39.68,39.8,6451300,0
2015-08-21,37.94,38.68,36.25,36.58,11461800,0
2015-08-24,31.89,38.25,30.15,36.02,8807959,0
2015-08-25,38.8,39.07,36.52,36.55,5210300,0
2015-08-26,37.73,38.35,36.4,38.15,4655600,0
2015-08-27,39.01,40.01,38.12,39.09,4890000,0
2015-08-28,38.62,39.59,38.28,39.19,3368900,0
2015-08-31,39.02,39.15,37.66,37.78,3343300,0
2015-09-01,36.56,37.91,36.31,36.74,3392100,0
2015-09-02,37.34,37.53,36.28,37.47,3330200,0
2015-09-03,37.99,38.55,36.58,36.86,4839900,0
2015-09-04,36.28,38.2,36.1,36.48,4738600,0
2015-09-08,37.26,38.5,37.26,38.47,3703000,0
2015-09-09,39.06,39.4,37.76,38.29,4717600,0
2015-09-10,38.49,38.63,36.54,38.11,4574859,0
2015-09-11,37.75,38.13,36.8,37.43,4231000,0
2015-09-14,37.28,37.69,36.65,36.76,2945600,0
2015-09-15,36.51,37.04,36.31,36.87,3228400,0
2015-09-16,36.83,36.98,36.13,36.85,3349000,0
2015-09-17,36.66,37.74,36.574,37.14,6614163,0
2015-09-18,36.66,38.28,36.65,37.81,11615500,0
2015-09-21,37.9,38.69,36.71,36.99,4299700,0
2015-09-22,36.2,36.89,35.06,35.31,4603000,0
2015-09-23,35.17,35.29,33.25,33.59,7424300,0
2015-09-24,33.05,33.68,31.95,33.6,7550965,0
2015-09-25,34.07,34.5,32.02,32.63,4430100,0
2015-09-28,32.27,32.52,31.21,31.51,4587322,0
2015-09-29,31.45,32.49,30.43,31.23,5632100,0
2015-09-30,31.75,32.08,30.62,31.82,4666800,0
2015-10-01,31.99,33.15,31.63,32.69,4752700,0
2015-10-02,31.78,33.08,31.78,33.06,3375900,0
2015-10-05,31.9,32.1,30.35,31.88,9309829,0
2015-10-06,31.6,32.2,30.4,31.18,5367800,0
2015-10-07,31.5,32.42,31.09,32.12,3766700,0
2015-10-08,31.95,31.99,30.8,31.5,3268000,0
2015-10-09,31.57,32.05,30.86,31.89,3302100,0
2015-10-12,31.77,31.81,30.88,31,2728390,0
2015-10-13,31,31.59,30.6,30.78,3279900,0
2015-10-14,30.58,30.73,28.6,28.76,7363700,0
2015-10-15,28.87,29.96,28.12,29.92,10306700,0
2015-10-16,30.39,31.38,30.03,31,6072400,0
2015-10-19,31.09,31.74,30.51,31.12,3523200,0
2015-10-20,31.12,31.18,29.85,30.29,3733086,0
2015-10-21,30.24,30.3,28.6,28.76,4913700,0
2015-10-22,29.26,29.73,28.8,29.37,3707600,0
2015-10-23,28.5,28.75,26.73,27.23,8117100,0
2015-10-26,27.23,28.65,27.2,28.1,5668000,0
2015-10-27,27.88,28.02,26.93,27.21,3424400,0
2015-10-28,27.24,28.67,27.06,28.64,3873500,0
2015-10-29,28.12,28.3,26.88,26.9,5490100,0
2015-10-30,27.1,27.34,26.11,26.15,7553700,0
2015-11-02,26.17,27.745,26.03,27.54,4773434,0
2015-11-03,28.45,29.4,28.22,28.93,7724000,0
2015-11-04,29.37,29.41,28.17,29.12,10049478,0
2015-11-05,23.78,24.09,21.75,22.46,44329600,0
2015-11-06,22.26,23.96,22.04,23.83,15358300,0
2015-11-09,23.63,24.16,23.25,23.76,6356867,0
2015-11-10,23.59,23.7,22.72,23.24,5659300,0
2015-11-11,23.08,23.19,21.67,21.94,8582100,0
2015-11-12,21.73,22.94,21.7,22.23,6880100,0
2015-11-13,22.2,22.89,22.04,22.25,5441500,0
2015-11-16,22.08,22.68,22.04,22.47,4060500,0
2015-11-17,22.35,22.48,21.48,21.59,5622400,0
2015-11-18,21.72,22.72,21.71,22.69,4907000,0
2015-11-19,22.65,23.23,22.27,22.92,3860600,0
2015-11-20,22.93,23.82,22.93,23.48,4747500,0
2015-11-23,23.8,23.8,23.11,23.22,4004600,0
2015-11-24,23.09,23.28,22.63,22.86,3882200,0
2015-11-25,22.99,23.5,22.91,23.27,2453800,0
2015-11-27,23.22,23.73,23.05,23.59,1279400,0
2015-11-30,23.6,23.62,22.65,22.88,4574200,0
2015-12-01,22.9,22.935,22.16,22.68,4177966,0
2015-12-02,22.54,22.65,21.93,22.14,5024407,0
2015-12-03,22.36,22.68,21.38,21.56,4708414,0
2015-12-04,21.62,21.8,21.01,21.05,4434600,0
2015-12-07,21.08,21.09,19.76,20.19,5281200,0
2015-12-08,20.92,21.97,20.58,21.54,8453772,0
2015-12-09,21.5,22.36,21.37,21.76,5644600,0
2015-12-10,21.96,22.71,21.62,22.36,4882500,0
2015-12-11,22,22,20.93,21.05,4403200,0
2015-12-14,21.15,21.27,19.92,20.55,4994652,0
2015-12-15,21.11,21.86,20.82,21.22,6314400,0
2015-12-16,21.32,21.83,21,21.77,4846500,0
2015-12-17,21.89,22.08,21.13,21.15,2977100,0
2015-12-18,20.99,21.84,20.89,21.55,5599600,0
2015-12-21,21.77,21.79,21.09,21.26,2935000,0
2015-12-22,21.28,21.38,20.92,21.24,2427758,0
2015-12-23,21.3,22.04,21.24,21.8,3659400,0
2015-12-24,21.72,21.96,21.53,21.58,1311533,0
2015-12-28,21.4,21.75,21.14,21.32,2197595,0
2015-12-29,21.47,21.49,20.84,21.04,3808541,0
2015-12-30,20.95,21.6597,20.94,20.97,3188834,0
2015-12-31,20.83,21.07,20.62,20.74,2882275,0
2016-01-04,20.41,22.075,20.28,21.87,4739891,0
2016-01-05,22.29,22.48,21.56,21.64,4201354,0
2016-01-06,21.29,21.46,20.341,20.53,3582414,0
2016-01-07,20.01,20.15,18.8,19.01,7976492,0
2016-01-08,19.39,19.42,18.275,18.32,4635852,0
2016-01-11,18.55,18.55,16.39,17.38,10131843,0
2016-01-12,17.76,18.26,16.52,16.85,5153682,0
2016-01-13,17.71,18.63,16.52,16.64,9553975,0
2016-01-14,16.74,16.9999,15.38,16.7,7422026,0
2016-01-15,16.06,16.51,15.39,16.34,6429012,0
2016-01-19,16.49,16.65,14.82,15.23,6980800,0
2016-01-20,14.41,14.97,13.28,14.87,7451003,0
2016-01-21,15.92,15.98,14.49,14.79,11697734,0
2016-01-22,15.2266,16.1,14.9,16.03,7469390,0
2016-01-25,15.85,15.9,14.76,14.79,6484481,0
2016-01-26,14.82,14.9989,14.41,14.74,4019577,0
2016-01-27,14.57,14.73,14.06,14.16,3901441,0
2016-01-28,14.39,14.59,13.32,13.77,5609033,0
2016-01-29,14.09,14.33,13.61,14.09,4682081,0
2016-02-01,13.86,14.5,13.58,14.41,3674526,0
2016-02-02,14.26,14.9,13.71,13.93,6893196,0
2016-02-03,14.01,14.26,13.33,14.18,4636768,0
2016-02-04,14.12,14.765,13.99,14.71,4058741,0
2016-02-05,14.44,14.54,13.04,13.21,7439788,0
2016-02-08,12.69,12.93,11.855,11.96,6021463,0
2016-02-09,11.74,12.6,11.53,12.02,6078622,0
2016-02-10,12.47,13.17,12.13,12.47,6898500,0
2016-02-11,12.16,12.75,11.91,12.417,6214249,0
2016-02-12,12.6,12.67,11.35,12,12053284,0
2016-02-16,11.83,13.58,11.61,13.21,10965644,0
2016-02-17,13.39,13.94,13.16,13.8,6036827,0
2016-02-18,14.02,14.07,13.1,13.47,5436411,0
2016-02-19,13.37,14.1,13.26,13.89,4629865,0
2016-02-22,14.12,15.48,14.12,15.2,9060329,0
2016-02-23,15.1,15.32,14.61,15.11,4860534,0
2016-02-24,14.74,15.5999,14.43,15.41,5541350,0
2016-02-25,15.8,16.08,14.9,15.78,6353201,0
2016-02-26,16.14,16.57,15.85,16.46,6256985,0
2016-02-29,16.53,17.1699,16.03,16.94,10423352,0
2016-03-01,17.39,17.73,16.97,17.67,6644298,0
2016-03-02,17.39,17.89,17.28,17.75,3422100,0
2016-03-03,17.57,18.4,17.52,18.2,4747179,0
2016-03-04,18.28,19.14,17.81,18.25,7400426,0
2016-03-07,18.2,19.19,18.1,18.69,6201692,0
2016-03-08,18.5,18.69,17.76,17.84,4816816,0
2016-03-09,18.94,19.63,17.91,18.03,12289363,0
2016-03-10,18.37,18.37,17.04,17.47,6330160,0
2016-03-11,17.74,18.4067,17.63,18.27,5050873,0
2016-03-14,18.08,18.26,17.67,17.99,4090600,0
2016-03-15,17.7,17.92,17.05,17.2,5188601,0
2016-03-16,17.05,17.629,16.86,17.58,4252296,0
2016-03-17,17.61,18.21,17.3,17.96,3571494,0
2016-03-18,18.01,18.68,17.96,18.36,5565360,0
2016-03-21,18.41,19.17,18.38,18.76,4290356,0
2016-03-22,18.66,18.81,18.42,18.56,2782635,0
2016-03-23,18.36,18.58,17.67,17.81,4351160,0
2016-03-24,17.5,17.86,17.25,17.8,2934773,0
2016-03-28,17.82,17.85,17.2,17.52,2680035,0
2016-03-29,17.4,17.95,17.18,17.91,2142896,0
2016-03-30,18.01,18.25,17.58,17.91,3196043,0
2016-03-31,17.84,18.14,17.61,17.99,2720024,0
2016-04-01,17.75,17.76,17.3,17.69,3857309,0
2016-04-04,17.54,18.18,17.47,17.73,4272162,0
2016-04-05,17.49,17.86,17.3923,17.46,3027178,0
2016-04-06,17.55,18.23,17.43,18.21,3939591,0
2016-04-07,18,18.38,17.72,17.88,4334148,0
2016-04-08,18.15,18.15,17.35,17.46,2918796,0
2016-04-11,17.59,17.97,17.2801,17.39,3429924,0
2016-04-12,17.34,17.47,16.97,17.17,3582303,0
2016-04-13,17.4,18.39,17.33,18.34,4158718,0
2016-04-14,18.28,18.5,17.68,18.33,5453602,0
2016-04-15,18.25,18.35,17.85,17.94,3729206,0
2016-04-18,17.73,17.9,17.59,17.6,3580652,0
2016-04-19,17.69,17.77,16.9636,17.29,4758634,0
2016-04-20,17.18,17.28,16.66,16.81,6337329,0
2016-04-21,16.83,17.13,16.79,16.85,3036134,0
2016-04-22,17.09,18.24,17.02,17.945,7393678,0
2016-04-25,17.83,18.65,17.81,18.06,3996737,0
2016-04-26,18.07,18.3,17.91,18.03,2627417,0
2016-04-27,18.25,18.73,18.11,18.27,4747988,0
2016-04-28,18.2,18.55,17.7,17.74,3350550,0
2016-04-29,17.8,17.85,17.09,17.355,3746633,0
2016-05-02,17.41,17.7,16.83,17.24,5032171,0
2016-05-03,16.92,17.1525,16.51,16.68,4013810,0
2016-05-04,16.5,16.7673,16.01,16.19,4232483,0
2016-05-05,16.28,16.4099,15.85,15.98,4864413,0
2016-05-06,14,14.49,12.8,12.945,23284224,0
2016-05-09,13.05,13.1,12.5275,12.83,6552992,0
2016-05-10,12.9,13.535,12.65,13.39,6076426,0
2016-05-11,13.52,13.66,13.25,13.25,3425697,0
2016-05-12,13.39,13.4504,12.47,12.66,4708494,0
2016-05-13,12.72,12.99,12.52,12.78,3050194,0
2016-05-16,12.38,13.27,12.38,13.12,5776764,0
2016-05-17,13.01,13.74,13.01,13.39,5398936,0
2016-05-18,13.31,13.68,13.23,13.51,3363110,0
2016-05-19,13.44,14.08,13.19,13.41,4691303,0
2016-05-20,13.29,13.95,13.08,13.79,5248260,0
2016-05-23,13.85,14.5,13.81,14.25,3948058,0
2016-05-24,14.38,15.59,14.25,15.39,9994172,0
2016-05-25,15.74,16.13,15.2706,15.54,5632818,0
2016-05-26,15.62,15.87,15.4,15.76,4552379,0
2016-05-27,15.5,16.23,15.15,15.86,5591238,0
2016-05-31,15.96,16.14,15.71,15.92,3052703,0
2016-06-01,15.78,16.23,15.47,16.2,4014820,0
2016-06-02,16.04,16.96,16.03,16.89,4250535,0
2016-06-03,16.75,17.09,16.5,16.89,4456755,0
2016-06-06,16.91,17.29,16.75,17.1,2966543,0
2016-06-07,17.06,17.29,16.85,17.12,3418421,0
2016-06-08,17.17,17.25,16.64,16.81,3976138,0
2016-06-09,16.68,17.1,16.4,16.58,2462565,0
2016-06-10,16.34,16.39,15.76,15.81,3144777,0
2016-06-13,15.59,16.4,15.38,15.64,5514785,0
2016-06-14,15.52,15.8,15.285,15.43,5090007,0
2016-06-15,15.46,16.61,15.42,16.05,9883122,0
2016-06-16,16.23,16.845,15.76,16.74,6571780,0
2016-06-17,16.87,17.049,16.7,16.84,5184934,0
2016-06-20,17.07,17.35,16.95,16.98,3191784,0
2016-06-21,17.16,17.32,16.62,16.78,4810018,0
2016-06-22,16.75,16.78,16.21,16.29,3383311,0
2016-06-23,16.43,16.905,16.26,16.88,3850083,0
2016-06-24,16.04,16.3,15.36,15.56,7201423,0
2016-06-27,15.36,15.5,14.56,14.65,4703898,0
2016-06-28,15.19,15.62,14.96,15.14,4021387,0
2016-06-29,15.33,16.02,15.15,15.88,4008293,0
2016-06-30,16,17.07,15.39,16.47,11512107,0
2016-07-01,16.39,16.955,16.25,16.4,5381372,0
2016-07-05,16.14,16.2199,15.56,15.94,3268434,0
2016-07-06,15.78,16.34,15.65,16.01,3149260,0
2016-07-07,16.08,16.34,15.97,16,3385406,0
2016-07-08,16.2,16.47,15.92,16.42,4427310,0
2016-07-11,16.55,16.8,16.29,16.31,4300578,0
2016-07-12,16.06,16.89,15.86,16.71,5488379,0
2016-07-13,16.89,17.25,16.48,16.83,4176820,0
2016-07-14,17.02,17.07,16.47,16.53,5734754,0
2016-07-15,16.64,16.653,16.16,16.26,3863944,0
2016-07-18,16.23,16.55,16.18,16.46,2237618,0
2016-07-19,16.53,16.65,16.33,16.39,2205773,0
2016-07-20,16.42,16.49,16.13,16.37,3070349,0
2016-07-21,16.33,16.65,16.01,16.07,2833983,0
2016-07-22,16.18,16.44,15.961,16.28,2859896,0
2016-07-25,16.24,16.59,16.02,16.53,2742641,0
2016-07-26,16.4,16.9,16.34,16.62,2816590,0
2016-07-27,16.75,16.92,16.48,16.49,2495172,0
2016-07-28,16.6,18.42,16.4,18.09,12132354,0
2016-07-29,17.62,17.9,17.08,17.42,7183346,0
2016-08-01,17.53,17.75,16.87,16.96,5000038,0
2016-08-02,16.86,17.695,16.82,17.6,6104545,0
2016-08-03,17.56,17.701,17.23,17.27,5722065,0
2016-08-04,17.3,17.46,16.65,16.75,8086515,0
2016-08-05,13.93,14.82,13.8,14.73,25079495,0
2016-08-08,14.53,14.82,14.061,14.41,9790233,0
2016-08-09,14.2,14.415,14.06,14.34,6118028,0
2016-08-10,14.22,14.3,13.8,13.91,7782560,0
2016-08-11,13.92,14.64,13.91,14.46,5572711,0
2016-08-12,14.63,14.65,14.16,14.36,3818955,0
2016-08-15,14.41,14.73,14.28,14.53,3341321,0
2016-08-16,14.19,14.74,14.18,14.65,3643625,0
2016-08-17,14.67,14.72,14.23,14.41,3838272,0
2016-08-18,14.59,14.99,14.36,14.85,4521580,0
2016-08-19,14.74,15.75,14.64,15.44,8107214,0
2016-08-22,15.37,15.43,15,15.24,3563000,0
2016-08-23,15.42,15.72,15.35,15.42,3364748,0
2016-08-24,15.52,15.55,14.85,14.94,3291938,0
2016-08-25,15.03,15.16,14.79,14.92,4007560,0
2016-08-26,15,15.01,14.41,14.55,5433521,0
2016-08-29,14.62,14.775,14.45,14.58,2717820,0
2016-08-30,14.66,14.73,14.2177,14.37,3143598,0
2016-08-31,14.27,14.62,14.1,14.36,3850384,0
2016-09-01,14.43,15.54,14.36,15.19,8482029,0
2016-09-02,15.14,15.44,14.99,15.23,2825483,0
2016-09-06,15.24,15.67,15.21,15.67,3598230,0
2016-09-07,15.7,16.39,15.58,15.635,6213173,0
2016-09-08,15.51,15.59,15.16,15.23,3823848,0
2016-09-09,15.22,15.22,14.5,14.61,4318668,0
2016-09-12,14.42,14.83,14.36,14.64,3993352,0
2016-09-13,14.39,14.72,14.16,14.41,3245952,0
2016-09-14,14.47,14.65,13.84,14.02,4901376,0
2016-09-15,14.04,14.21,13.95,14.08,3499038,0
2016-09-16,14.01,14.225,13.88,14.02,4044142,0
2016-09-19,14.08,14.171,13.38,13.58,4953466,0
2016-09-20,13.65,13.84,13.51,13.54,2632201,0
2016-09-21,13.67,13.94,13.55,13.81,4473255,0
2016-09-22,13.93,14.56,13.85,14.49,7039768,0
2016-09-23,14.87,14.9,14.29,14.37,6836337,0
2016-09-26,14.2,14.49,14.03,14.49,3081623,0
2016-09-27,14.47,14.91,14.47,14.78,3917747,0
2016-09-28,14.87,15.0299,14.65,14.86,2799547,0
2016-09-29,14.85,14.8999,14.32,14.49,3464075,0
2016-09-30,14.59,14.79,14.38,14.73,2530402,0
2016-10-03,14.58,14.84,14.45,14.68,2408698,0
2016-10-04,14.68,14.7567,14.45,14.49,2380074,0
2016-10-05,14.5,15.03,14.4701,14.69,3672677,0
2016-10-06,14.75,14.75,13.6801,13.83,8027406,0
2016-10-07,13.85,14.14,13.61,13.69,3360156,0
2016-10-10,13.74,13.93,13.72,13.76,1897892,0
2016-10-11,13.74,13.74,13.26,13.3,3717364,0
2016-10-12,12.94,13.3,12.83,13.11,4383560,0
2016-10-13,12.95,13.02,12.68,12.87,3616515,0
2016-10-14,12.98,13.22,12.75,12.75,2556745,0
2016-10-17,12.67,12.73,12.29,12.38,3471069,0
2016-10-18,12.58,12.58,12.35,12.53,2106048,0
2016-10-19,12.48,12.66,12.31,12.37,3605913,0
2016-10-20,12.36,12.4,12.24,12.28,2467554,0
2016-10-21,12.34,12.74,12.11,12.64,4135471,0
2016-10-24,12.55,12.69,12.24,12.33,4220521,0
2016-10-25,12.35,12.36,12.05,12.07,2876119,0
2016-10-26,12,12.37,11.82,11.9,3718961,0
2016-10-27,12,12.1,11.57,11.6,3768055,0
2016-10-28,11.59,11.93,11.37,11.53,4680168,0
2016-10-31,11.53,11.72,11.53,11.62,2760007,0
2016-11-01,11.63,12.03,11.62,11.91,4282829,0
2016-11-02,11.81,11.89,11.31,11.32,4833077,0
2016-11-03,11.38,11.48,10.87,11.01,8996514,0
2016-11-04,12.74,12.97,12.325,12.34,16855367,0
2016-11-07,12.61,13.9,12.48,13.62,14327226,0
2016-11-08,13.34,13.83,13.28,13.56,5056728,0
2016-11-09,13.32,13.78,13.3,13.55,5831077,0
2016-11-10,13.78,14.68,13.75,14.19,8448067,0
2016-11-11,14.17,14.55,13.88,14.4,5075325,0
2016-11-14,14.45,14.58,13.86,14.08,3575446,0
2016-11-15,14.07,14.58,14.02,14.12,3795628,0
2016-11-16,13.76,13.86,13.53,13.62,4530075,0
2016-11-17,13.56,13.87,13.32,13.78,3507583,0
2016-11-18,13.72,13.95,13.62,13.63,2474045,0
2016-11-21,13.66,13.97,13.64,13.87,2669531,0
2016-11-22,13.13,13.3,12.87,13.11,7424428,0
2016-11-23,13.1,13.41,12.9,13.35,2330351,0
2016-11-25,13.48,13.49,13.14,13.25,1059126,0
2016-11-28,13.27,13.36,12.77,12.92,3124006,0
2016-11-29,12.87,13.04,12.8,12.82,2723144,0
2016-11-30,12.85,13.08,12.67,12.84,3021083,0
2016-12-01,12.85,13.03,12.31,12.38,4448136,0
2016-12-02,12.3,12.56,12.15,12.56,2699437,0
2016-12-05,12.62,13.175,12.62,13,3875107,0
2016-12-06,12.96,13.25,12.77,13.2,2589992,0
2016-12-07,13.22,13.68,13.18,13.62,3746439,0
2016-12-08,13.67,14.05,13.55,13.84,4394158,0
2016-12-09,13.84,14,13.56,13.69,2480104,0
2016-12-12,13.6,13.69,13.16,13.32,3583177,0
2016-12-13,13.36,13.52,13.22,13.32,2899476,0
2016-12-14,13.32,13.45,13.0631,13.07,2977165,0
2016-12-15,13.27,13.3197,13.06,13.18,2339581,0
2016-12-16,13.37,13.4,13,13.21,2919788,0
2016-12-19,13.22,13.48,13.09,13.29,2534423,0
2016-12-20,13.28,13.42,12.9,12.98,3422251,0
2016-12-21,13,13,12.31,12.54,4990395,0
2016-12-22,12.53,12.555,12.05,12.15,3567166,0
2016-12-23,12.08,12.27,12.05,12.21,1872285,0
2016-12-27,12.25,12.62,12.2001,12.385,2824553,0
2016-12-28,12.43,12.45,11.88,11.94,3168824,0
2016-12-29,11.88,11.91,11.55,11.82,5066899,0
2016-12-30,11.82,11.98,11.65,11.9,5005034,0
2017-01-03,11.67,12.44,11.58,12.3,4730266,0
2017-01-04,12.33,12.73,12.16,12.67,5283118,0
2017-01-05,12.67,13.1545,12.51,12.59,4176571,0
2017-01-06,12.61,12.71,12.42,12.54,3174718,0
2017-01-09,12.57,12.73,12.4,12.69,2496515,0
2017-01-10,12.83,13.15,12.6208,12.9,4408050,0
2017-01-11,12.99,13.3,12.75,12.97,4301583,0
2017-01-12,12.96,13.02,12.59,12.94,1806660,0
2017-01-13,13.06,13.47,12.94,13.44,5218407,0
2017-01-17,13.56,13.64,13.115,13.16,3415547,0
2017-01-18,13.2,13.25,12.95,13.06,2668374,0
2017-01-19,13.16,13.49,13.06,13.12,4682007,0
2017-01-20,13.19,13.233,12.9524,13.04,3326668,0
2017-01-23,13,13.3,12.9,12.95,3657174,0
2017-01-24,13.02,13.12,12.59,12.77,4399205,0
2017-01-25,12.93,13.22,12.83,13.02,3440035,0
2017-01-26,13.19,13.22,12.74,12.82,2869006,0
2017-01-27,12.93,12.95,12.59,12.6,4763404,0
2017-01-30,12.79,12.99,12.52,12.96,5125711,0
2017-01-31,12.94,13.66,12.8,13.55,7624953,0
2017-02-01,13.61,13.74,12.92,13.15,5380213,0
2017-02-02,13.24,13.26,12.95,12.97,6492443,0
2017-02-03,10.79,11.15,10.6,10.93,24770675,0
2017-02-06,10.9,11.15,10.82,10.85,10149975,0
2017-02-07,10.96,11.15,10.9,11.11,8590579,0
2017-02-08,11.11,11.16,10.9657,11.01,3949471,0
2017-02-09,11.06,11.41,11.0298,11.26,4924286,0
2017-02-10,11.28,11.47,11.19,11.46,4776942,0
2017-02-13,11.75,11.79,11.42,11.76,6324583,0
2017-02-14,11.74,12.05,11.56,11.89,5155098,0
2017-02-15,11.86,11.95,11.71,11.72,3033186,0
2017-02-16,11.85,11.85,11.24,11.35,6378243,0
2017-02-17,11.36,11.87,11.24,11.83,5078448,0
2017-02-21,11.87,12,11.75,11.8,3784506,0
2017-02-22,11.83,11.85,11.2,11.23,6636434,0
2017-02-23,11.33,11.99,11.18,11.31,16158040,0
2017-02-24,11.27,11.27,11.1407,11.24,3287649,0
2017-02-27,11.46,11.51,11.226,11.5,3751239,0
2017-02-28,11.43,11.43,11.2,11.26,3885525,0
2017-03-01,11.31,11.34,10.95,11.08,6311147,0
2017-03-02,11,11.19,10.98,11,3454819,0
2017-03-03,11,11.2,10.91,11.06,3924833,0
2017-03-06,11.06,11.09,10.78,10.85,3952842,0
2017-03-07,10.77,10.85,10.56,10.62,5065101,0
2017-03-08,10.61,10.83,10.57,10.6,3668692,0
2017-03-09,10.59,10.65,10.35,10.44,4321645,0
2017-03-10,10.48,10.72,10.47,10.65,3482950,0
2017-03-13,10.7973,10.945,10.59,10.76,3398993,0
2017-03-14,10.7,10.8,10.375,10.4,4763477,0
2017-03-15,10.43,10.71,10.387,10.68,4127664,0
2017-03-16,10.75,10.84,10.635,10.8,2871304,0
2017-03-17,10.75,10.78,10.555,10.73,4294352,0
2017-03-20,11.43,11.97,11.42,11.61,17149466,0
2017-03-21,11.66,11.8,11.28,11.44,7726418,0
2017-03-22,11.46,11.52,11.18,11.49,5366162,0
2017-03-23,12.46,12.725,12.15,12.19,24852897,0
2017-03-24,12.33,12.44,12.1115,12.28,6777384,0
2017-03-27,12.19,12.42,12.145,12.33,5334105,0
2017-03-28,12.37,12.68,12.36,12.51,5053484,0
2017-03-29,12.7,12.8,12.49,12.76,5825843,0
2017-03-30,12.93,12.94,12.595,12.82,5160928,0
2017-03-31,12.87,12.88,12.6,12.61,4342752,0
2017-04-03,12.61,12.8,12.4266,12.49,5036182,0
2017-04-04,12.54,12.56,12.34,12.36,3928813,0
2017-04-05,12.39,12.485,12.185,12.23,5164647,0
2017-04-06,12.31,12.38,12.15,12.36,3368302,0
2017-04-07,12.37,12.4561,12.25,12.39,2804089,0
2017-04-10,12.5,12.5,12.29,12.32,2768629,0
2017-04-11,12.36,12.36,11.9106,12.13,5396495,0
2017-04-12,12.18,12.2416,12,12.04,2920868,0
2017-04-13,11.96,12.13,11.82,12,3635329,0
2017-04-17,12.24,12.39,12.18,12.3,4198153,0
2017-04-18,12.26,12.41,12.1,12.4,3253470,0
2017-04-19,12.44,12.5,12.17,12.19,3993221,0
2017-04-20,12.3,12.3,12.06,12.15,3666065,0
2017-04-21,12.24,12.42,12.12,12.33,4402460,0
2017-04-24,12.5,12.54,12.36,12.45,3885763,0
2017-04-25,12.48,12.75,12.48,12.66,4142087,0
2017-04-26,12.76,12.82,12.56,12.56,4046616,0
2017-04-27,12.76,12.76,12.37,12.45,3983813,0
2017-04-28,12.48,12.56,12.305,12.51,3978064,0
2017-05-01,12.55,12.59,12.35,12.48,4346782,0
2017-05-02,12.45,12.47,12.04,12.21,11068442,0
2017-05-03,14,14.52,13.62,13.78,31177355,0
2017-05-04,13.91,14.4,13.85,14.28,17697719,0
2017-05-05,14.33,14.89,14.25,14.82,11015134,0
2017-05-08,14.65,14.72,14.34,14.54,7690661,0
2017-05-09,14.69,14.69,14.26,14.49,6008133,0
2017-05-10,14.6,14.88,14.45,14.85,6042104,0
2017-05-11,14.95,14.95,14.37,14.45,7546490,0
2017-05-12,14.51,14.815,14.295,14.79,5323182,0
2017-05-15,15.6,16.25,15.37,15.9,27102090,0
2017-05-16,16.13,16.16,15.515,15.65,11207251,0
2017-05-17,15.55,15.55,14.89,14.99,8125382,0
2017-05-18,15.11,15.32,14.9,15.16,5014478,0
2017-05-19,15.28,15.38,14.84,14.94,4725464,0
2017-05-22,15,15.3,14.88,15.25,4416501,0
2017-05-23,15.34,15.43,15.175,15.25,4070812,0
2017-05-24,15.35,15.4,14.925,15.06,4500703,0
2017-05-25,15.2,15.21,14.72,14.74,4729555,0
2017-05-26,14.64,14.93,14.581,14.86,3830718,0
2017-05-30,15.31,15.4,14.94,14.96,6101057,0
2017-05-31,14.95,15.04,14.71,14.99,5937629,0
2017-06-01,15.265,15.47,15.15,15.37,5855072,0
2017-06-02,15.38,15.5,15.24,15.41,5649895,0
2017-06-05,15.44,15.59,15.35,15.47,3828685,0
2017-06-06,15.5,16.15,15.41,15.79,7477011,0
2017-06-07,15.94,15.95,15.2607,15.54,4952669,0
2017-06-08,15.56,15.92,15.51,15.82,4315338,0
2017-06-09,15.97,15.986,14.92,15.26,7574612,0
2017-06-12,15.1,15.2,14.5599,14.99,7218596,0
2017-06-13,15.12,15.21,14.87,15.13,3226328,0
2017-06-14,15.26,15.262,14.93,15.17,4114139,0
2017-06-15,14.98,15.055,14.74,14.99,3682182,0
2017-06-16,15.03,15.17,14.89,15.13,4865493,0
2017-06-19,15.19,15.24,14.955,15.18,4812425,0
2017-06-20,15.21,15.3,15.07,15.09,3540876,0
2017-06-21,15.15,15.385,14.88,15.01,4758234,0
2017-06-22,15.12,15.755,15.075,15.59,6362488,0
2017-06-23,15.66,15.72,15.41,15.67,5758225,0
2017-06-26,15.85,15.85,15.56,15.67,4314385,0
2017-06-27,15.71,16.13,15.31,15.41,7556309,0
2017-06-28,15.55,15.89,15.42,15.74,5507458,0
2017-06-29,15.96,16.12,15.17,15.48,6079580,0
2017-06-30,15.43,15.52,15.2,15.21,3420159,0
2017-07-03,15.22,15.4,14.94,14.985,2288838,0
2017-07-05,15.07,15.18,14.91,14.96,3542818,0
2017-07-06,14.9,14.98,14.67,14.72,5044905,0
2017-07-07,14.88,15.42,14.88,15.38,5224689,0
2017-07-10,15.42,15.6,15.33,15.43,5598536,0
2017-07-11,15.47,15.5,15.24,15.36,3072434,0
2017-07-12,15.49,15.72,15.46,15.49,3500893,0
2017-07-13,15.55,15.6,15.3799,15.5,3699481,0
2017-07-14,15.01,15.5,14.84,15.49,5981870,0
2017-07-17,15.44,15.61,15.36,15.5,4630761,0
2017-07-18,15.5,15.62,15.25,15.62,2906535,0
2017-07-19,15.71,16.395,15.6,15.91,10592461,0
2017-07-20,15.8,16.08,15.56,15.86,6242234,0
2017-07-21,15.93,15.93,15.62,15.76,3912554,0
2017-07-24,15.79,15.99,15.56,15.95,3210655,0
2017-07-25,15.98,16.355,15.89,16.08,5007467,0
2017-07-26,16.15,16.15,15.74,15.86,3455831,0
2017-07-27,15.95,15.99,15.13,15.53,5244244,0
2017-07-28,15.78,15.78,15.2,15.28,5001059,0
2017-07-31,15,15.07,14.53,14.63,10704677,0
2017-08-01,14.67,14.78,14.42,14.69,11953206,0
2017-08-02,15.73,15.96,14.33,14.8,19074310,0
2017-08-03,14.77,14.78,14.2,14.52,9446718,0
2017-08-04,14.53,14.53,14.31,14.36,5496458,0
2017-08-07,14.36,14.4,14.02,14.39,7130123,0
2017-08-08,14.33,14.43,14.1,14.14,4718888,0
2017-08-09,14.12,14.24,13.85,14.21,4574549,0
2017-08-10,14.06,14.17,13.8,13.89,5005287,0
2017-08-11,13.87,14.12,13.86,14.01,3463949,0
2017-08-14,14.1,14.355,14.05,14.2,4269511,0
2017-08-15,14.21,14.22,13.9,13.91,4071518,0
2017-08-16,13.89,14.14,13.86,14.06,4487367,0
2017-08-17,14.01,14.11,13.8939,13.99,4004720,0
2017-08-18,14,14.1,13.76,13.98,3930798,0
2017-08-21,13.97,14.06,13.74,13.77,3712910,0
2017-08-22,13.85,14.4,13.85,14.27,5593314,0
2017-08-23,14.14,14.44,14.0579,14.4,3309468,0
2017-08-24,14.52,14.73,14.43,14.48,4567665,0
2017-08-25,14.56,14.66,14.405,14.5,2375239,0
2017-08-28,14.51,14.55,14.34,14.46,2017371,0
2017-08-29,14.29,14.6,14.18,14.52,2625786,0
2017-08-30,14.53,14.73,14.45,14.71,3448335,0
2017-08-31,14.73,14.84,14.73,14.77,3048046,0
2017-09-01,14.92,15.05,14.86,14.89,3716177,0
2017-09-05,14.8,14.92,14.605,14.77,3343728,0
2017-09-06,14.85,14.94,14.74,14.78,2956537,0
2017-09-07,15.5,15.96,15.453,15.77,13072946,0
2017-09-08,16.02,16.13,15.83,16.01,9015133,0
2017-09-11,16.34,16.615,16.165,16.41,8617413,0
2017-09-12,16.48,16.68,16.29,16.51,5407497,0
2017-09-13,16.54,17.1,16.44,16.89,8683134,0
2017-09-14,16.79,17.16,16.75,17.03,5613344,0
2017-09-15,16.96,17.34,16.91,17.34,6698818,0
2017-09-18,17.41,17.51,17.125,17.18,5344278,0
2017-09-19,17.17,17.23,17.05,17.14,3958089,0
2017-09-20,17.14,17.16,16.83,16.98,4102261,0
2017-09-21,17.1,17.1,16.4,16.84,4204732,0
2017-09-22,16.85,17.036,16.76,16.88,2129218,0
2017-09-25,17.01,17.0197,16.59,16.73,3328502,0
2017-09-26,16.75,16.8399,16.69,16.78,2498034,0
2017-09-27,16.91,17.11,16.79,16.89,3162142,0
2017-09-28,16.9,17.0198,16.75,16.82,2279525,0
2017-09-29,16.77,16.92,16.74,16.77,2398818,0
2017-10-02,16.78,17.3,16.78,17.28,3941465,0
2017-10-03,17.3,17.78,17.2301,17.52,4991027,0
2017-10-04,17.52,17.665,17.35,17.49,4372416,0
2017-10-05,17.49,17.97,17.49,17.83,4392055,0
2017-10-06,17.78,18,17.67,17.98,5114776,0
2017-10-09,17.97,17.98,17.82,17.9,2646520,0
2017-10-10,17.92,18,17.49,17.505,3625208,0
2017-10-11,17.43,17.56,17.37,17.49,2856536,0
2017-10-12,17.42,17.54,17.18,17.26,4080283,0
2017-10-13,17.34,17.485,17.21,17.26,2675601,0
2017-10-16,17.32,17.41,16.97,17,3830678,0
2017-10-17,16.97,17.06,16.815,16.87,2401166,0
2017-10-18,16.94,17.06,16.83,16.9,2209287,0
2017-10-19,16.75,16.84,16.51,16.82,3190912,0
2017-10-20,16.88,17.01,16.62,16.81,4021921,0
2017-10-23,16.79,16.88,16.44,16.64,2662865,0
2017-10-24,16.74,16.75,16.41,16.68,3193556,0
2017-10-25,16.67,16.82,16.33,16.49,2378100,0
2017-10-26,16.49,16.69,16.3,16.63,2415911,0
2017-10-27,16.745,17.05,16.59,16.7,3623346,0
2017-10-30,16.69,17.01,16.59,16.97,2655339,0
2017-10-31,17.09,17.25,16.92,16.92,3521330,0
2017-11-01,16.96,17.03,16.31,16.37,8727356,0
2017-11-02,15,15.17,14.21,14.685,17189690,0
2017-11-03,14.73,14.81,14.335,14.545,7070921,0
2017-11-06,14.51,14.735,14.39,14.49,7385690,0
2017-11-07,14.5,14.78,14.36,14.46,4965858,0
2017-11-08,14.5,14.71,14.46,14.65,3274103,0
2017-11-09,14.62,14.62,14.077,14.25,4776652,0
2017-11-10,14.18,14.3147,14.1204,14.21,2460472,0
