Date,Open,High,Low,Close,Volume,OpenInt
2013-09-25,31.5,36.05,30.07,35.35,7701400,0
2013-09-26,34.61,37.98,33.35,36.63,1002300,0
2013-09-27,36.77,37.75,34.4,35.65,442000,0
2013-09-30,35.42,41.51,35.36,39.64,555147,0
2013-10-01,40.8,40.84,36.16,36.79,592748,0
2013-10-02,37.81,37.81,36.11,36.85,453520,0
2013-10-03,37.25,37.25,34.12,34.84,499400,0
2013-10-04,35,37.8,33.37,33.43,542600,0
2013-10-07,33.4,34.8,31.25,32.54,470124,0
2013-10-08,32.07,33.02,31.16,31.76,394700,0
2013-10-09,31.46,32.8,30.59,30.68,321700,0
2013-10-10,31.25,31.44,29.81,30.42,506000,0
2013-10-11,30.34,34.25,29.92,33.7,405500,0
2013-10-14,33.7,35.47,33.1,34.92,143600,0
2013-10-15,35.17,35.93,34.01,34.77,378786,0
2013-10-16,35.15,35.3,33.28,34,126043,0
2013-10-17,34.14,35.3,34.14,34.88,111600,0
2013-10-18,35.07,35.07,33.27,33.99,290528,0
2013-10-21,34,34,32.01,32.84,247800,0
2013-10-22,33.6,34.32,31.32,31.45,164300,0
2013-10-23,30.85,31.45,30.01,30.86,384600,0
2013-10-24,30.89,31.44,30.66,31.05,75200,0
2013-10-25,31.08,31.63,30.76,30.87,79400,0
2013-10-28,30.87,31.1,30,30.2,178800,0
2013-10-29,30.77,31.37,30.1,31.07,316500,0
2013-10-30,31.21,31.45,30.4,31.34,193600,0
2013-10-31,31.11,32.26,30.5,32.072,180300,0
2013-11-01,32.24,32.73,30.9,31.2,501600,0
2013-11-04,31.5,32.4,31.2,32.08,105700,0
2013-11-05,32.59,32.84,31.59,32.1,97926,0
2013-11-06,32.13,32.26,29.35,29.82,357633,0
2013-11-07,30.17,30.91,28,28.06,428119,0
2013-11-08,28,29.75,27.75,28.68,303400,0
2013-11-11,30.39,30.39,28.59,28.98,188300,0
2013-11-12,28.54,28.648,25.64,25.691,383602,0
2013-11-13,25.43,25.69,22.81,22.97,497413,0
2013-11-14,22.85,23.07,20,20.42,976900,0
2013-11-15,20.37,25.23,20.37,24.49,840400,0
2013-11-18,24.69,26.25,24.5,25.51,476600,0
2013-11-19,25.59,26.2,24.05,24.1,370600,0
2013-11-20,24.07,25.98,24.07,25.75,295500,0
2013-11-21,26.45,27.55,25.46,27,248500,0
2013-11-22,27.27,27.54,25.93,26.32,80100,0
2013-11-25,26.6,27.45,25.69,25.75,197900,0
2013-11-26,25.59,26.3,25.25,25.57,137500,0
2013-11-27,25.86,27.25,24.84,25.5,164400,0
2013-11-29,25.48,25.85,24.9,25.04,71904,0
2013-12-02,24.99,25.36,23.02,23.25,257500,0
2013-12-03,23,23.5,22.24,22.88,296800,0
2013-12-04,22.35,22.91,21.76,22.76,474783,0
2013-12-05,22.92,24.74,22.88,24.33,189313,0
2013-12-06,24.52,24.84,23.44,24.61,203100,0
2013-12-09,24.85,25.7,22.4,23.06,405600,0
2013-12-10,23.06,23.06,22,22.59,244700,0
2013-12-11,23.99,23.99,21.72,23.69,341600,0
2013-12-12,23.43,23.67,22.58,23.25,139100,0
2013-12-13,23.16,23.45,22.51,23.14,135600,0
2013-12-16,23.44,23.93,22.88,23.12,202000,0
2013-12-17,23.56,24.62,23.02,23.89,229367,0
2013-12-18,24.89,25.18,24.07,24.27,252100,0
2013-12-19,24.35,24.51,23.36,23.54,156600,0
2013-12-20,23.47,25.18,23.14,24.14,1246900,0
2013-12-23,24.33,24.99,23.93,24.39,93100,0
2013-12-24,24.34,25.25,24.223,25.23,65137,0
2013-12-26,25.23,25.25,24.41,24.65,85800,0
2013-12-27,24.72,25.17,24.55,24.85,79700,0
2013-12-30,25,25,23.07,23.28,243500,0
2013-12-31,23.26,24.19,23,23.82,156167,0
2014-01-02,23.59,23.68,22.33,22.9,215927,0
2014-01-03,23.05,23.2,22.53,22.87,76130,0
2014-01-06,22.87,23.94,22.7,23.6,103900,0
2014-01-07,23.61,25.25,23.6,25,294400,0
2014-01-08,25.08,25.17,24.31,24.67,143200,0
2014-01-09,24.91,25.44,23.98,24.29,162200,0
2014-01-10,24.05,24.26,22.9,24.2,197600,0
2014-01-13,24.28,27.9,23.9,26.86,607800,0
2014-01-14,27.8,31.25,27.02,30.65,1059500,0
2014-01-15,31,34.47,30.79,34.25,1004317,0
2014-01-16,34.6,35.2,31.61,33.41,660300,0
2014-01-17,34,34.02,30.19,30.44,733500,0
2014-01-21,32.44,32.44,30.29,31.14,175800,0
2014-01-22,32.13,32.13,31.1,31.55,135600,0
2014-01-23,31.93,33.69,31.22,32.47,253200,0
2014-01-24,32.96,33.49,31.6,32,380851,0
2014-01-27,32.07,33.38,30.27,31.1,154200,0
2014-01-28,31.1,32.01,31.05,31.39,163228,0
2014-01-29,31.17,31.78,30.66,31.36,80400,0
2014-01-30,31.52,32.08,30.22,30.7,150200,0
2014-01-31,30.11,30.45,29.61,29.94,154100,0
2014-02-03,31.09,32.08,27.58,28,210392,0
2014-02-04,27.92,28.81,27.4,27.68,90097,0
2014-02-05,29.48,29.48,26.65,29,95299,0
2014-02-06,29.34,30,29.042,29.63,48944,0
2014-02-07,30,30.49,29.5,30.31,86893,0
2014-02-10,30.43,30.75,29.69,30.53,70664,0
2014-02-11,30.12,30.56,29.1,29.38,118622,0
2014-02-12,29.4,30.061,28.5,28.98,90386,0
2014-02-13,28.79,30.01,28.59,30.01,79153,0
2014-02-14,30.26,30.4,28.815,30.07,88459,0
2014-02-18,30.34,32.63,29.66,31.99,157361,0
2014-02-19,32.68,32.86,31.36,31.9,109234,0
2014-02-20,31.84,32.398,31.15,31.59,77059,0
2014-02-21,31.81,32.14,31.525,31.74,119274,0
2014-02-24,32.5,32.5,31.77,32.2,135537,0
2014-02-25,32.41,33.37,31.8,32.44,323970,0
2014-02-26,30.56,36.5,30.56,36.07,712111,0
2014-02-27,36.2,38.89,35.37,38.24,431364,0
2014-02-28,36.25,39.31,35.45,35.63,228348,0
2014-03-03,35.37,35.48,33.1,34.07,272697,0
2014-03-04,34.33,36,32.6,32.97,259331,0
2014-03-05,33.83,36.53,33.83,35.53,336519,0
2014-03-06,35.95,36.25,34.39,34.64,106414,0
2014-03-07,34.35,35.13,33.18,35.02,192103,0
2014-03-10,35.13,37.88,34.42,37.5,249708,0
2014-03-11,38.18,38.62,37,37.89,184386,0
2014-03-12,38,42.7,38,41.33,376434,0
2014-03-13,41.31,43.62,41.1,43.62,324080,0
2014-03-14,40.91,44.7,40.91,42.77,338854,0
2014-03-17,42.8,43.8,42.7,43.11,230119,0
2014-03-18,43.29,43.702,42.43,42.77,206118,0
2014-03-19,42.9,45,39.75,40.89,214526,0
2014-03-20,41.18,42.16,39.03,39.43,205796,0
2014-03-21,39.35,40.01,37.89,38.1,214270,0
2014-03-24,37.9,38,35.95,36.4,543200,0
2014-03-25,35.5,36.49,32.45,33.46,1145541,0
2014-03-26,33.89,35,32.32,34.52,455000,0
2014-03-27,34.54,34.54,32.84,33.3,245933,0
2014-03-28,34.1,34.3,32.5,32.52,167848,0
2014-03-31,32.68,33.49,32.15,32.37,176222,0
2014-04-01,32.94,32.993,30.4,31.29,273586,0
2014-04-02,31.45,32.45,31.09,31.52,215973,0
2014-04-03,32.25,32.44,29.75,30.5,397962,0
2014-04-04,30.65,31.48,28.92,29.55,386580,0
2014-04-07,29.37,30.22,29.26,30.06,225235,0
2014-04-08,29.99,30.66,29.125,29.28,324262,0
2014-04-09,29.28,30.25,29,29.94,125491,0
2014-04-10,29.78,29.78,28,28.24,550559,0
2014-04-11,28,28.56,26.58,26.73,384118,0
2014-04-14,27,27.64,24.5,25.5,369814,0
2014-04-15,25.89,25.89,23.86,24.97,239074,0
2014-04-16,26.3,27.579,25.5,27.18,646587,0
2014-04-17,27.18,27.234,25,26.54,307786,0
2014-04-21,26.22,26.82,26.06,26.61,231118,0
2014-04-22,26.7,28.5,26.64,27.88,242256,0
2014-04-23,27.88,28.41,26.5,26.61,224635,0
2014-04-24,26.8,27.24,26.04,27.068,151393,0
2014-04-25,27.22,28.47,25.77,27.97,250509,0
2014-04-28,28.22,28.78,27.01,27.97,147829,0
2014-04-29,28.3,28.84,27.79,28.35,142410,0
2014-04-30,28.09,29.16,27.76,29.16,125697,0
2014-05-01,29.1,29.72,28.59,29.2,167083,0
2014-05-02,29.16,29.42,27.95,28.22,195801,0
2014-05-05,28.35,30.12,27.86,29.93,182753,0
2014-05-06,29.77,30.25,29.37,29.91,205178,0
2014-05-07,29.04,30,27.65,27.99,386916,0
2014-05-08,28.81,29.4,23.7,23.9,459638,0
2014-05-09,23.8,23.8,21.79,23.3,425007,0
2014-05-12,24.53,25.97,23.03,23.73,390127,0
2014-05-13,23.1,23.66,21.66,22.12,660022,0
2014-05-14,21.92,22.7,21.02,21.05,425203,0
2014-05-15,21,21.43,20.5,20.98,351651,0
2014-05-16,21,21,19.513,20.36,547549,0
2014-05-19,20.37,21.33,20.275,21.24,281597,0
2014-05-20,21.46,21.48,20.09,20.3,257976,0
2014-05-21,20.31,21.19,19.64,20.51,285878,0
2014-05-22,20.52,21.55,20.52,21.15,261404,0
2014-05-23,21.24,22.25,21.24,21.92,237534,0
2014-05-27,22.16,22.99,22.1,22.65,268632,0
2014-05-28,22.5,22.65,21.89,22.48,355368,0
2014-05-29,22.44,23.37,22.12,23.29,489690,0
2014-05-30,23.19,23.86,22.95,23.73,438462,0
2014-06-02,24.01,24.01,23.119,23.58,511335,0
2014-06-03,23.61,24.1,23.18,23.89,585508,0
2014-06-04,23.1,23.78,22.83,23.58,373709,0
2014-06-05,23.53,24.56,23.26,24.12,566833,0
2014-06-06,24,24.54,23.95,24.12,193043,0
2014-06-09,24.27,25.07,23.85,24.3,324269,0
2014-06-10,24.11,24.11,23.29,23.65,291400,0
2014-06-11,23.58,23.92,23.01,23.13,159051,0
2014-06-12,23.2,23.6,22.85,23.07,187849,0
2014-06-13,23.17,23.26,22.4,22.86,1484726,0
2014-06-16,22.55,23.82,22.11,23.72,237609,0
2014-06-17,23.66,24.656,23.1,23.32,157279,0
2014-06-18,22.93,24.44,22.66,24.21,237678,0
2014-06-19,24.17,24.88,24.05,24.31,204894,0
2014-06-20,24.29,24.39,23.31,24.12,326669,0
2014-06-23,24.27,24.5,23.543,24.4,213635,0
2014-06-24,24.5,24.5,22.83,22.96,260286,0
2014-06-25,22.96,24.64,22.9,24.55,485572,0
2014-06-26,24.5,25.69,23.486,25.26,587536,0
2014-06-27,25.35,26.3,25.11,26.08,1350670,0
2014-06-30,26.2,27,26.06,26.96,292305,0
2014-07-01,27.79,27.9,27.053,27.59,614148,0
2014-07-02,27.57,29.26,27.41,28.41,439600,0
2014-07-03,28.42,29.43,28.42,29.3,150283,0
2014-07-07,29.28,29.324,27.06,27.695,502604,0
2014-07-08,27.56,27.858,26.81,26.9,303414,0
2014-07-09,26.88,27.424,25.57,25.8,331180,0
2014-07-10,25,25.216,23.9,24.75,407541,0
2014-07-11,25.04,25.3,24.19,24.65,212313,0
2014-07-14,25.41,27.61,24.75,27.41,577403,0
2014-07-15,27.51,27.97,26.645,27.74,431327,0
2014-07-16,27.67,27.71,26.85,27.43,177409,0
2014-07-17,27.34,27.34,26.11,26.34,241872,0
2014-07-18,26.51,27.81,26.36,26.75,290754,0
2014-07-21,26.47,27.1,26.41,26.76,195084,0
2014-07-22,26.85,27.57,26.81,27.03,97840,0
2014-07-23,27,28.1,26.85,28,148685,0
2014-07-24,28.1,28.1,26.981,27.35,293784,0
2014-07-25,27.11,27.22,26.03,26.3,234513,0
2014-07-28,26.08,26.3,23.62,23.67,327145,0
2014-07-29,23.67,24.699,23.67,23.93,215886,0
2014-07-30,24.56,24.56,23.18,23.34,287698,0
2014-07-31,23.17,23.64,22.23,22.52,483666,0
2014-08-01,22.48,22.98,21.62,22.23,380889,0
2014-08-04,22.37,22.58,21.61,22.16,216977,0
2014-08-05,22.5,23.84,22.04,23.8,193107,0
2014-08-06,23.98,24.59,23.25,24.05,256751,0
2014-08-07,24.07,24.162,22.87,23.63,210918,0
2014-08-08,23.44,24.35,23.26,24.15,123701,0
2014-08-11,24.18,24.68,23.69,24.3,110657,0
2014-08-12,24.3,25.81,24.282,25.65,207523,0
2014-08-13,25.3,25.85,24.02,25.75,406115,0
2014-08-14,25.81,25.81,25.14,25.55,113564,0
2014-08-15,25.73,25.73,24.73,24.98,185888,0
2014-08-18,25.35,25.38,24.83,25.05,145632,0
2014-08-19,24.98,25.17,24.705,24.98,117453,0
2014-08-20,24.71,25.13,24.19,24.3,78344,0
2014-08-21,24.13,24.22,22.63,22.93,490318,0
2014-08-22,23.41,23.794,22.68,23.01,142287,0
2014-08-25,23.17,23.75,22.8,22.97,205085,0
2014-08-26,22.97,23.29,22.64,23.045,209850,0
2014-08-27,22.98,23.29,22.66,22.92,193034,0
2014-08-28,22.67,23.76,22.67,23.13,164355,0
2014-08-29,23.1,23.652,23.025,23.27,95130,0
2014-09-02,23.9,23.99,23.11,23.13,188592,0
2014-09-03,23.08,23.5,22.67,22.83,172224,0
2014-09-04,22.81,23.24,21.95,22.42,282743,0
2014-09-05,22.3,22.3,21.61,21.85,202494,0
2014-09-08,21.77,22.54,21.77,22.23,244557,0
2014-09-09,22.19,23.12,22.06,22.21,200051,0
2014-09-10,22.04,22.95,21.8,22.65,207408,0
2014-09-11,22.55,22.87,21.14,21.5,423971,0
2014-09-12,21.52,22.7,21.52,22.29,214355,0
2014-09-15,22.2,22.39,21.3,21.44,359743,0
2014-09-16,21.5,21.6,21,21.06,209458,0
2014-09-17,21.02,21.63,20.96,21.36,300619,0
2014-09-18,21.52,21.85,21.23,21.78,157510,0
2014-09-19,21.88,22.19,20.85,20.9,418735,0
2014-09-22,20.77,21.565,19.86,20.09,192354,0
2014-09-23,20,20.39,20,20.08,195834,0
2014-09-24,20.02,20.47,20.02,20.06,222622,0
2014-09-25,20,20.2,19.03,19.52,479705,0
2014-09-26,19.57,19.75,18.92,19.23,223442,0
2014-09-29,18.88,19.4,18.88,19.13,357354,0
2014-09-30,19.15,19.35,18.9,18.96,246696,0
2014-10-01,18.92,19.05,18.25,18.67,316835,0
2014-10-02,18.82,20.94,18.58,20.72,335712,0
2014-10-03,20.95,21.18,20.05,20.12,138711,0
2014-10-06,20.22,20.81,18.81,18.86,178203,0
2014-10-07,18.8,19.44,18.8,19.04,117174,0
2014-10-08,18.91,19.75,18.65,19.27,172323,0
2014-10-09,19.2,19.73,18.52,18.81,226597,0
2014-10-10,18.91,19.78,18.43,19.48,173473,0
2014-10-13,19.56,19.96,18.91,19.64,139667,0
2014-10-14,19.79,20.66,19.79,20.61,229764,0
2014-10-15,20.09,21.26,20.01,20.79,391046,0
2014-10-16,20.48,21.21,20.119,20.6,193591,0
2014-10-17,22.23,23.68,21.81,22.93,820644,0
2014-10-20,22.72,23.36,22.3,22.5,149854,0
2014-10-21,22.58,23.56,22.55,23.53,169484,0
2014-10-22,23.72,23.79,22.22,22.28,156993,0
2014-10-23,22.49,23.14,22.11,23,190986,0
2014-10-24,23.02,24.84,22.362,24.71,250008,0
2014-10-27,24.42,26.25,24.14,26.18,417368,0
2014-10-28,26.47,27.7,26.26,27.62,366347,0
2014-10-29,26.64,27.58,26.21,26.38,250154,0
2014-10-30,26.17,27.6,26.04,26.99,190586,0
2014-10-31,27.52,27.52,25.63,25.88,217148,0
2014-11-03,26.03,27.68,25.552,27.19,220562,0
2014-11-04,27,27.06,26.4,26.98,155339,0
2014-11-05,26.49,27.59,26.49,27.42,369553,0
2014-11-06,27.39,27.99,24.55,24.78,575271,0
2014-11-07,24.81,25.36,24.02,24.75,208265,0
2014-11-10,24.65,25.16,24.23,24.71,212189,0
2014-11-11,24.57,25.38,24.1,24.48,128194,0
2014-11-12,24.2,25.18,24.166,25.1,137172,0
2014-11-13,24.97,25.45,24.61,24.95,107050,0
2014-11-14,24.9,25.21,24.56,24.68,173293,0
2014-11-17,24.65,25.64,24.49,25.2,195582,0
2014-11-18,25.35,26.19,24.9,25.86,103640,0
2014-11-19,25.65,25.85,24.09,24.14,250603,0
2014-11-20,24.03,24.29,23.4,23.54,218268,0
2014-11-21,23.95,23.95,22.22,22.43,387676,0
2014-11-24,22.43,23.336,22.43,23.3,143891,0
2014-11-25,23.12,23.29,22.53,22.7,113084,0
2014-11-26,22.53,23.3,22.53,22.87,101047,0
2014-11-28,22.78,24.1,22.7,23.62,182049,0
2014-12-01,23.46,23.46,22.59,22.7,205378,0
2014-12-02,22.8,23.54,22.6,23.03,121886,0
2014-12-03,22.76,23.52,22.688,23.28,158227,0
2014-12-04,23.28,23.67,22.61,22.7,165402,0
2014-12-05,22.9,23.38,22.182,22.24,153329,0
2014-12-08,22.16,22.67,21.85,22.3,207426,0
2014-12-09,22.12,23.04,22.02,22.71,296236,0
2014-12-10,22.5,22.965,21.85,22.22,302240,0
2014-12-11,22.26,22.59,21.54,21.83,155394,0
2014-12-12,21.56,21.944,21.21,21.52,197350,0
2014-12-15,21.9,22.14,20.7,20.88,239098,0
2014-12-16,20.77,21.25,20.71,20.73,165910,0
2014-12-17,20.76,21.97,20.67,21.89,145186,0
2014-12-18,22.17,22.56,21.64,22.18,216341,0
2014-12-19,22.62,24.57,22.46,24.07,2664049,0
2014-12-22,23.73,24.98,23.5,24.37,274383,0
2014-12-23,24.45,24.78,23.572,24.09,357132,0
2014-12-24,24.25,24.25,23.52,23.99,136574,0
2014-12-26,23.9,24.15,23.5,23.96,208947,0
2014-12-29,23.96,24.316,23.5,24.03,166731,0
2014-12-30,23.9,24.02,22.53,22.59,178246,0
2014-12-31,22.5,23.32,22,22.22,402035,0
2015-01-02,22.25,22.62,22.03,22.18,163835,0
2015-01-05,22,23.82,22,22.46,242050,0
2015-01-06,22.62,23.28,21.48,21.88,234628,0
2015-01-07,22,22.56,21.97,22.47,180968,0
2015-01-08,22.73,23.43,22.502,23.15,382328,0
2015-01-09,23.02,24.17,22.51,23.93,312286,0
2015-01-12,54.19,54.28,46.26,46.74,9010284,0
2015-01-13,46.31,48.18,44.27,48.09,1113283,0
2015-01-14,47.04,50.1,47.04,49.76,1007052,0
2015-01-15,49.85,49.99,47.27,47.68,317942,0
2015-01-16,47,47.65,46.51,47.51,373893,0
2015-01-20,47.31,47.31,46.01,46.37,390403,0
2015-01-21,46.26,46.37,45.12,45.99,444562,0
2015-01-22,46.03,46.51,45,46.2,329887,0
2015-01-23,48.21,48.94,46.45,47.97,830952,0
2015-01-26,47.5,48,46.15,47.26,528396,0
2015-01-27,47.26,47.5,46.51,47.04,200996,0
2015-01-28,47.1,47.32,46.33,47.24,518608,0
2015-01-29,47.46,48.572,46.53,48.11,650915,0
2015-01-30,48.14,48.41,47.37,47.66,510944,0
2015-02-02,47.67,47.9,46.51,46.74,450419,0
2015-02-03,47.43,48.05,46.8,47.88,253848,0
2015-02-04,47.4,48,47.06,47.96,303400,0
2015-02-05,47.97,48.81,47.96,48.58,325605,0
2015-02-06,48.26,48.86,48.23,48.53,167393,0
2015-02-09,48.41,48.63,48.16,48.5,203756,0
2015-02-10,48.81,48.81,48.08,48.57,304896,0
2015-02-11,48.57,49.4,48.18,49.16,435965,0
2015-02-12,49.29,49.4,48.54,48.71,241050,0
2015-02-13,48.93,49.03,48.25,48.88,211413,0
2015-02-17,48.55,49.39,48.52,48.85,320513,0
2015-02-18,48.75,49,48.361,48.79,100753,0
2015-02-19,48.96,49.01,48.6,48.77,114262,0
2015-02-20,48.92,49.23,48.4,48.48,140878,0
2015-02-23,48.55,48.71,48.25,48.29,146251,0
2015-02-24,48.12,48.46,47.5,47.58,239411,0
2015-02-25,47.8,48.63,47.58,48.49,369040,0
2015-02-26,48.1,48.62,47.75,48.34,233399,0
2015-02-27,48.17,48.17,47.4,47.76,469760,0
2015-03-02,47.53,48.51,47.41,48.35,309000,0
2015-03-03,47.9,48.13,47.5,47.53,503600,0
2015-03-04,47.51,47.61,47.25,47.29,275600,0
2015-03-05,47.29,47.63,46.84,46.97,332000,0
2015-03-06,46.97,47.59,46.73,47.51,150900,0
2015-03-09,47.41,47.83,46.92,47.74,187800,0
2015-03-10,47.07,47.67,46.83,47.21,266600,0
2015-03-11,47.19,47.2,46.78,47.03,204100,0
2015-03-12,47.22,47.34,46.85,47.25,196300,0
2015-03-13,47.2,47.78,47,47.25,247500,0
2015-03-16,47.2,47.39,46.82,47.1,178000,0
2015-03-17,47.19,48.25,46.88,48.09,356400,0
2015-03-18,47.83,48.04,47.3,47.52,93700,0
2015-03-19,47.64,48.5,47.64,48.4,181200,0
2015-03-20,48.06,48.73,47.93,48.11,841900,0
2015-03-23,48.25,48.25,47.46,47.56,226800,0
2015-03-24,47.56,48,47.4,47.59,146000,0
2015-03-25,47.45,47.67,47.08,47.14,176600,0
2015-03-26,47.15,48.44,47.09,48.06,206100,0
2015-03-27,48,48.38,47.71,47.97,179600,0
2015-03-30,48.16,48.89,48.01,48.7,205100,0
2015-03-31,48.37,48.7,47.71,48.11,326700,0
2015-04-01,47.82,48.74,47.6,48.5,165900,0
2015-04-02,48.37,48.75,48.19,48.74,388500,0
2015-04-06,49.24,49.4,48.8,49.07,1438500,0
2015-04-07,49.35,49.75,48.76,48.9,381270,0
2015-04-08,48.99,51.83,48.94,50.93,357200,0
2015-04-09,51.42,51.92,49.96,50.49,148434,0
2015-04-10,50.92,50.94,48.66,48.7,290000,0
2015-04-13,48.55,49.47,48.52,48.98,173000,0
2015-04-14,49.34,50,48.68,49.87,263700,0
2015-04-15,49.87,49.89,48.22,49.15,457664,0
2015-04-16,49.28,49.98,48.84,49.95,562787,0
2015-04-17,49.83,49.83,48.8,49.57,611700,0
2015-04-20,49.71,50.44,49.37,49.91,208847,0
2015-04-21,50,50.1,49.61,49.67,240139,0
2015-04-22,49.66,49.99,48.64,48.71,161462,0
2015-04-23,48.71,48.99,47.75,48.73,104100,0
2015-04-24,48.68,48.68,46.38,46.57,139900,0
2015-04-27,46.35,46.59,43.89,44.39,219500,0
2015-04-28,44.79,44.84,42.18,43.49,325600,0
2015-04-29,43.28,44.4,43.03,44.03,221500,0
2015-04-30,43.66,45.69,43.28,45.51,430400,0
2015-05-01,45.49,45.97,44.57,45.53,259300,0
2015-05-04,45.37,45.72,44.48,44.75,197800,0
2015-05-05,44.61,44.8,42.39,42.87,261000,0
2015-05-06,43.08,44.13,42.245,43.73,134817,0
2015-05-07,43.92,44.17,42.63,43.04,72510,0
2015-05-08,43.32,43.92,42.67,43.28,49300,0
2015-05-11,43.99,44.49,43.22,43.99,125900,0
2015-05-12,43.14,43.14,38.95,39.66,601110,0
2015-05-13,39.53,39.8,38.48,39.17,409400,0
2015-05-14,37.7,38.78,36.69,37.68,1102600,0
2015-05-15,37.51,37.95,36.53,37.09,295582,0
2015-05-18,37.06,37.3,35.33,35.49,436529,0
2015-05-19,35.31,35.6,33.33,33.75,664500,0
2015-05-20,33.95,34.44,33.25,33.89,267100,0
2015-05-21,33.71,35.37,33.17,35.31,678000,0
2015-05-22,34.29,35.49,34.23,34.86,275700,0
2015-05-26,34.83,35.02,34,34.625,170813,0
2015-05-27,34.81,35.92,34.29,35.76,317800,0
2015-05-28,35.7,36.1,34.9,35.26,161986,0
2015-05-29,34.98,36.26,34.98,35.77,212900,0
2015-06-01,36.47,36.7,34.71,35,205500,0
2015-06-02,34.74,35.89,34.73,35.46,228099,0
2015-06-03,35.99,35.99,34.9,35.78,197300,0
2015-06-04,35.67,36.32,34.99,35.41,157400,0
2015-06-05,35.42,36.01,35.01,35.61,186500,0
2015-06-08,35.6,35.73,34.83,35.38,116700,0
2015-06-09,35.049,35.66,34.66,35.265,121736,0
2015-06-10,35.43,36.03,34.99,35.29,108881,0
2015-06-11,35.32,35.45,34.81,35.35,267877,0
2015-06-12,35.45,35.71,32.81,32.9,407100,0
2015-06-15,32.76,32.84,31.85,32.1,405800,0
2015-06-16,31.92,32.17,31.02,31.67,273400,0
2015-06-17,31.82,32.74,31.61,31.88,158800,0
2015-06-18,32.03,32.94,32.01,32.23,161700,0
2015-06-19,32.34,32.57,31.43,31.64,561100,0
2015-06-22,31.75,33.66,31.53,33.59,231300,0
2015-06-23,33.71,33.75,32.61,33.4,202011,0
2015-06-24,33.24,34.48,32.73,32.82,191200,0
2015-06-25,33.5,34.98,33.5,34.08,418000,0
2015-06-26,34.37,34.57,32.92,33.99,569900,0
2015-06-29,33.67,33.89,32.5,32.56,137400,0
2015-06-30,32.76,33.89,32.64,33.84,140644,0
2015-07-01,33.93,34.38,33.1,33.88,129700,0
2015-07-02,33.98,33.98,32.41,32.88,98900,0
2015-07-06,32.86,33.98,32.46,33.1,136800,0
2015-07-07,33.18,34.18,32.92,34.13,153100,0
2015-07-08,33.78,34.13,32.39,32.44,148200,0
2015-07-09,32.89,32.89,32.02,32.35,91800,0
2015-07-10,32.7,33.31,32.27,33.17,88400,0
2015-07-13,33.9,33.9,32.96,33.45,93200,0
2015-07-14,33.57,33.83,33.18,33.37,147943,0
2015-07-15,33.26,33.92,32.63,32.74,80202,0
2015-07-16,32.78,33.2,32.64,33.02,110600,0
2015-07-17,33.06,33.1,32.5,32.58,154100,0
2015-07-20,32.47,33.14,31.84,32.91,273200,0
2015-07-21,32.91,33.03,32.28,32.71,123100,0
2015-07-22,32.59,33.1,31.87,32.48,180000,0
2015-07-23,32.62,32.85,32.07,32.78,158700,0
2015-07-24,32.56,33.31,31.57,31.68,156600,0
2015-07-27,31.55,31.79,30.4,30.47,225200,0
2015-07-28,30.64,31.04,29.75,30.02,268400,0
2015-07-29,30,30.58,29.27,29.3,237300,0
2015-07-30,24,24.88,21.85,22.3,1677800,0
2015-07-31,22.3,22.3,19.81,20.3,1660900,0
2015-08-03,20.39,22.77,20.39,21.94,798100,0
2015-08-04,21.82,22.03,21.09,21.36,428600,0
2015-08-05,21.5,21.85,20.94,21.17,294800,0
2015-08-06,21.09,21.545,19.82,20,514948,0
2015-08-07,19.99,20.1,19.06,19.92,507200,0
2015-08-10,20.53,20.96,20.09,20.59,365800,0
2015-08-11,20.51,21.2,20.04,20.49,274321,0
2015-08-12,20.26,20.76,19.75,20.59,280800,0
2015-08-13,21.07,21.28,20.2,20.28,178000,0
2015-08-14,20.29,20.48,19.59,20.13,292100,0
2015-08-17,20.16,20.5,19.89,20.23,295800,0
2015-08-18,20.08,20.34,19.72,20.12,362600,0
2015-08-19,20.06,20.47,19.88,20.3,282300,0
2015-08-20,20,20.4,19.97,20.02,356100,0
2015-08-21,19.7,21.93,19.7,21.61,644800,0
2015-08-24,20.63,21.44,20.13,20.61,479565,0
2015-08-25,21.13,21.13,20.08,20.61,389300,0
2015-08-26,20.95,21.85,20.33,21.78,371600,0
2015-08-27,22,22.92,21.34,22.91,369100,0
2015-08-28,23.25,24.33,23.04,23.8,594800,0
2015-08-31,23.48,24.49,23.42,23.54,404400,0
2015-09-01,23.08,23.36,22.5,22.93,370300,0
2015-09-02,23.32,23.66,22.54,23.65,260300,0
2015-09-03,23.67,24.41,23.41,23.7,277200,0
2015-09-04,23.44,23.9,23.05,23.32,132400,0
2015-09-08,23.88,23.88,23,23.74,193700,0
2015-09-09,23.95,23.95,22.99,23.02,309100,0
2015-09-10,23.06,23.68,22.75,23.54,203531,0
2015-09-11,23.32,23.73,23.19,23.73,183800,0
2015-09-14,24.14,25.98,23.79,25.67,627700,0
2015-09-15,25.81,25.98,23.92,24.19,494000,0
2015-09-16,23.74,23.74,21.52,22.28,822800,0
2015-09-17,21.9,22.73,21.6,22.45,410616,0
2015-09-18,22.22,22.44,21.86,22.24,1554600,0
2015-09-21,22.41,22.92,21.57,21.78,327300,0
2015-09-22,21.6,21.84,20.85,21.15,291500,0
2015-09-23,21.3,21.58,20.76,21.07,182100,0
2015-09-24,20.82,21.38,20.32,21.31,176547,0
2015-09-25,21.57,21.57,19.34,19.86,226900,0
2015-09-28,19.87,19.95,17.51,17.94,386241,0
2015-09-29,17.6,18.52,17.54,18.05,268100,0
2015-09-30,18.36,18.92,18.04,18.45,231000,0
2015-10-01,18.35,19.19,17.72,19.01,198800,0
2015-10-02,18.97,20.8,18.61,19.99,288000,0
2015-10-05,19.88,20.27,19.07,19.56,149995,0
2015-10-06,19.28,19.58,18,18.62,292100,0
2015-10-07,18.51,19.57,18,19.54,238600,0
2015-10-08,19.44,19.91,19.05,19.59,198700,0
2015-10-09,19.52,20.64,19.4,19.97,152000,0
2015-10-12,20.11,21,19.89,20.45,156289,0
2015-10-13,20.4,21.1,19.95,19.98,264800,0
2015-10-14,20.07,21.19,20.07,20.5,189300,0
2015-10-15,20.69,21.95,20.41,21.83,165500,0
2015-10-16,22,22.45,21.13,21.55,198800,0
2015-10-19,21.4,22.42,20.85,21.78,198300,0
2015-10-20,21.66,22.55,20.98,22.47,226034,0
2015-10-21,22.97,23,21.36,22.07,251000,0
2015-10-22,22.09,22.61,21.11,21.76,191200,0
2015-10-23,21.88,22.51,21.7,22.42,191800,0
2015-10-26,22.43,23.5,22.2,23.45,304400,0
2015-10-27,23.36,24.16,22.4,23.44,625900,0
2015-10-28,23.48,23.81,22.78,23.05,237600,0
2015-10-29,23.19,23.8,22.1,22.16,302000,0
2015-10-30,22.07,23.1,22.02,22.42,199900,0
2015-11-02,22.4,23.48,22.4,22.79,207458,0
2015-11-03,22.94,24.7,22.91,23.93,356400,0
2015-11-04,21.5,21.5,17.03,17.31,1780957,0
2015-11-05,17.45,18.25,17.34,18.13,545900,0
2015-11-06,18.04,18.48,17.52,17.64,501700,0
2015-11-09,17.56,17.75,16.63,16.92,353076,0
2015-11-10,16.84,16.84,16.04,16.28,299300,0
2015-11-11,16.19,16.81,16.01,16.73,434300,0
2015-11-12,16.51,16.65,15.75,15.97,385200,0
2015-11-13,15.97,16.68,15.65,16.58,302400,0
2015-11-16,16.6,16.67,16.19,16.51,240800,0
2015-11-17,16.5,16.76,16.09,16.48,156100,0
2015-11-18,16.99,18.38,16.94,18.1,409300,0
2015-11-19,17.94,17.94,17.01,17.05,215900,0
2015-11-20,17.16,17.16,16.31,16.38,200800,0
2015-11-23,16.3,17.16,16.29,16.72,303100,0
2015-11-24,16.52,16.58,15.9,16.39,244600,0
2015-11-25,15.99,16.38,15.99,16.33,350000,0
2015-11-27,16.27,17.54,16.18,17.36,144100,0
2015-11-30,17.5,17.5,16.74,17.01,215500,0
2015-12-01,16.95,17.16,16.63,17.04,174067,0
2015-12-02,17.14,17.363,16.57,16.99,201534,0
2015-12-03,16.98,17.14,16.12,16.26,106878,0
2015-12-04,16.32,16.73,16.25,16.68,118500,0
2015-12-07,16.81,16.81,16.15,16.19,149900,0
2015-12-08,16,16.38,15.97,16.2,135472,0
2015-12-09,16.16,16.54,15.83,16.04,249800,0
2015-12-10,16.08,17.4,15.58,17.29,292300,0
2015-12-11,17.3,18.31,17.16,17.33,340700,0
2015-12-14,17.55,17.93,16.458,16.68,151843,0
2015-12-15,16.67,17.46,16.07,17.46,303700,0
2015-12-16,17.82,18.75,17.5,18.41,284100,0
2015-12-17,18.98,19.98,18.82,19.86,528300,0
2015-12-18,19.95,22.68,19.8,20.9,840100,0
2015-12-21,22.15,24.25,22,22.37,864800,0
2015-12-22,22.54,22.54,20.2,21.13,639152,0
2015-12-23,22.67,22.67,21.25,21.59,340800,0
2015-12-24,21.77,22.648,21.65,22.26,198076,0
2015-12-28,22.49,22.49,21.56,22.26,131181,0
2015-12-29,22.28,22.455,21.4,21.63,153145,0
2015-12-30,21.76,21.92,21.12,21.65,120312,0
2015-12-31,21.37,21.376,20.45,21.06,259510,0
2016-01-04,20.52,20.65,19.35,19.37,404382,0
2016-01-05,19.16,20.18,19,19.79,345511,0
2016-01-06,19.52,19.7099,18.42,18.5,238151,0
2016-01-07,17.9,18,16.02,17.05,496950,0
2016-01-08,17.21,17.88,16.4,16.67,184386,0
2016-01-11,16.75,17.51,15.16,15.95,524264,0
2016-01-12,15.94,16.85,15.7,16.48,270698,0
2016-01-13,16.9,17.56,15.88,16.03,266011,0
2016-01-14,16.19,17.71,15.43,17.2,318984,0
2016-01-15,16.6,16.96,16.04,16.74,179288,0
2016-01-19,16.71,17.18,16.38,16.85,242100,0
2016-01-20,16.43,17.289,15.76,16.84,214135,0
2016-01-21,16.99,17.01,16.09,16.4,241087,0
2016-01-22,16.65,16.89,15.24,15.61,421012,0
2016-01-25,15.61,15.92,14.75,14.98,312169,0
2016-01-26,15.25,15.25,13.77,14.53,239866,0
2016-01-27,14.67,14.67,13.82,14.14,273034,0
2016-01-28,14.2,14.37,13.42,13.76,243378,0
2016-01-29,13.8,14.63,13.7299,14.59,223576,0
2016-02-01,14.58,15.2,14.01,15.03,258732,0
2016-02-02,14.73,15.09,14.23,14.86,199291,0
2016-02-03,14.93,15.21,14.26,14.99,220868,0
2016-02-04,15.07,15.77,14.716,15.28,145142,0
2016-02-05,15.18,15.27,14.62,14.89,197386,0
2016-02-08,14.63,14.635,13.34,13.85,250529,0
2016-02-09,13.59,14.42,13.485,13.71,134325,0
2016-02-10,13.75,15.08,13.75,14.22,167794,0
2016-02-11,13.92,14.525,13.52,14.14,113167,0
2016-02-12,14.24,14.4799,13.84,14.22,155073,0
2016-02-16,14.52,14.695,14,14.18,321336,0
2016-02-17,14.35,15.15,13.96,15.01,213813,0
2016-02-18,15.07,15.07,14.03,14.17,165283,0
2016-02-19,14.2,15.1,13.76,15.02,246212,0
2016-02-22,15.4,16.16,14.96,15.51,284743,0
2016-02-23,15.22,15.48,14.4,14.47,207081,0
2016-02-24,14.83,15.67,13.57,14.85,422566,0
2016-02-25,14.97,15.1336,14.26,14.34,141764,0
2016-02-26,14.39,15.31,14.2501,15.01,256603,0
2016-02-29,15.15,15.65,14.77,14.84,136259,0
2016-03-01,14.91,15.92,14.75,15.78,238982,0
2016-03-02,15.77,16.99,15.3,16.97,273643,0
2016-03-03,16.92,17.48,16.86,17.2,330041,0
2016-03-04,17.19,18.4199,17.02,17.6,325182,0
2016-03-07,17.95,18.98,17.67,18.66,380800,0
2016-03-08,19.62,19.62,18.13,18.21,358120,0
2016-03-09,18.22,18.5327,16.83,17.37,277110,0
2016-03-10,17.6,17.85,16.52,16.73,194247,0
2016-03-11,16.87,17.72,16.605,17.47,283352,0
2016-03-14,17.65,18.43,17.56,18.21,221042,0
2016-03-15,18.33,18.375,16.42,16.65,212787,0
2016-03-16,16.83,17,15.99,16.46,238640,0
2016-03-17,16.33,16.53,15.3,16.19,166394,0
2016-03-18,16.32,17.62,15.85,16.6,259603,0
2016-03-21,16.53,17.8,16.53,17.5,177590,0
2016-03-22,17.47,17.91,17.33,17.58,146623,0
2016-03-23,17.62,18.36,16.77,16.81,151402,0
2016-03-24,16.77,17.45,16.25,17.11,145366,0
2016-03-28,17.28,17.48,16.43,16.76,148903,0
2016-03-29,16.87,17.56,16.05,17.49,299448,0
2016-03-30,18,18.5,17.155,17.21,165166,0
2016-03-31,17.36,18.6575,17.36,18.18,171086,0
2016-04-01,18.02,18.5,17.6501,18.25,110474,0
2016-04-04,18.33,19.1088,18.23,18.52,182020,0
2016-04-05,18.35,18.75,17.48,17.52,145369,0
2016-04-06,17.45,18.94,17.45,18.58,171559,0
2016-04-07,18.38,18.67,17.78,17.98,128393,0
2016-04-08,18.2,18.47,17.3,17.43,135130,0
2016-04-11,17.47,17.77,16.73,17.08,178564,0
2016-04-12,17.01,17.82,16.85,17.62,222947,0
2016-04-13,17.7,18.501,17.66,18,233485,0
2016-04-14,18.1,18.16,17.705,17.87,216045,0
2016-04-15,17.73,17.99,17.162,17.51,189705,0
2016-04-18,17.5,17.66,17.04,17.33,176525,0
2016-04-19,17.29,17.99,17.25,17.49,227730,0
2016-04-20,17.56,17.705,16.8859,17.43,364681,0
2016-04-21,17.43,18.03,17,17.46,221387,0
2016-04-22,17.54,17.855,17.13,17.61,95982,0
2016-04-25,17.5,17.74,17.04,17.21,78574,0
2016-04-26,17.19,17.2074,16.4,16.71,173206,0
2016-04-27,16.62,16.97,16.26,16.63,138066,0
2016-04-28,16.6,17.24,16.265,16.54,118537,0
2016-04-29,16.53,16.53,15.79,15.95,142336,0
2016-05-02,15.8,16.25,15.52,16.24,97180,0
2016-05-03,16.13,16.13,15.1,15.25,133334,0
2016-05-04,16.84,17.82,16.3,16.63,488677,0
2016-05-05,16.85,17.4899,16.2077,16.71,229332,0
2016-05-06,16.44,17.23,16.44,16.97,194436,0
2016-05-09,16.93,17.95,16.93,17.47,186486,0
2016-05-10,17.68,17.83,17.06,17.2,90103,0
2016-05-11,17.07,17.1,16.4,16.46,201939,0
2016-05-12,16.43,16.662,15.87,16.09,210882,0
2016-05-13,16.27,17.39,16.07,17.27,109162,0
2016-05-16,17.52,17.96,17.12,17.19,138011,0
2016-05-17,17.49,17.595,16.59,16.87,145260,0
2016-05-18,16.73,17.13,16.41,16.94,105716,0
2016-05-19,16.84,17.13,16.36,16.59,91283,0
2016-05-20,16.7,17.29,16.305,17.25,88326,0
2016-05-23,17.13,17.73,17.13,17.43,72616,0
2016-05-24,17.66,18.74,17.33,18.67,199357,0
2016-05-25,18.8,18.98,18.29,18.66,134366,0
2016-05-26,18.7,18.925,18.25,18.28,170510,0
2016-05-27,18.26,18.67,18.1,18.5,96418,0
2016-05-31,18.62,19.42,18.51,18.85,183547,0
2016-06-01,18.71,19.52,18.71,19.5,202085,0
2016-06-02,19.37,21.64,19.37,21.4301,462284,0
2016-06-03,21.66,21.752,20.31,20.65,335299,0
2016-06-06,20.77,22.38,20.31,21.53,324731,0
2016-06-07,21.4,21.4,20.62,20.71,212032,0
2016-06-08,20.72,21.75,20.33,21.48,172398,0
2016-06-09,21.25,21.53,20,20.08,168537,0
2016-06-10,19.97,20,18.77,18.91,238237,0
2016-06-13,18.67,19.12,18.12,18.53,184178,0
2016-06-14,18.42,18.69,18.03,18.49,88219,0
2016-06-15,18.61,19.46,18.3533,19.23,152340,0
2016-06-16,19.09,20.01,18.81,19.96,215833,0
2016-06-17,20,20,19.26,19.33,250137,0
2016-06-20,19.63,20.24,19.21,19.71,186720,0
2016-06-21,19.76,19.96,19.08,19.48,107213,0
2016-06-22,19.45,19.92,19.07,19.38,111546,0
2016-06-23,19.16,19.74,18.98,19.43,102973,0
2016-06-24,18.46,18.9,18.01,18.29,329126,0
2016-06-27,18.07,18.43,16.95,17.14,211461,0
2016-06-28,17.3,18.42,17.2746,18.18,162313,0
2016-06-29,18.53,18.72,18.21,18.41,104257,0
2016-06-30,18.45,18.73,18.01,18.66,90555,0
2016-07-01,17.36,19.29,17.36,19.03,343174,0
2016-07-05,18.26,20.74,18.26,20.29,701842,0
2016-07-06,20.38,21.98,20.38,21.08,363009,0
2016-07-07,21.11,21.62,20.61,21.14,171503,0
2016-07-08,21.11,21.84,20.98,21.82,192180,0
2016-07-11,22.23,22.23,21.55,21.58,149205,0
2016-07-12,21.75,22.12,21.6,21.71,115013,0
2016-07-13,21.94,22.0257,21.05,21.08,112020,0
2016-07-14,21.31,22.051,20.802,21.76,165229,0
2016-07-15,22.14,23.4,21.93,22.74,274683,0
2016-07-18,22.84,23.579,22.781,23.42,190721,0
2016-07-19,23.42,23.65,22.9743,23.43,123476,0
2016-07-20,23.5,23.94,22.64,22.74,236004,0
2016-07-21,22.92,23.48,22.021,22.21,151505,0
2016-07-22,22.31,22.61,21.93,22,111881,0
2016-07-25,22,22.07,21.565,21.91,159015,0
2016-07-26,21.81,22.72,21.71,22.45,122042,0
2016-07-27,22.51,22.99,22.32,22.99,122099,0
2016-07-28,22.99,24.2,22.83,23.46,311712,0
2016-07-29,23.36,23.8899,23.1,23.37,96717,0
2016-08-01,23.19,24.59,23.19,23.72,180599,0
2016-08-02,23.56,23.76,23,23.22,113148,0
2016-08-03,21.29,24.48,18.525,24.18,889880,0
2016-08-04,23.96,24.44,23.525,24.06,179958,0
2016-08-05,23.94,24.98,23.78,24.37,149663,0
2016-08-08,24.44,25,24.1766,24.84,111856,0
2016-08-09,24.96,25.31,24.91,25.1,95513,0
2016-08-10,24.95,25.04,24.4,24.56,65967,0
2016-08-11,24.66,24.9,24.32,24.73,41604,0
2016-08-12,24.72,25.24,24.63,24.72,92783,0
2016-08-15,24.9,25.25,24.43,24.53,183998,0
2016-08-16,24.45,24.75,24.322,24.48,55140,0
2016-08-17,24.5,24.8199,23.7,23.86,68028,0
2016-08-18,23.8,24.74,22.9515,24.655,85659,0
2016-08-19,24.51,24.51,23.56,23.71,215969,0
2016-08-22,23.55,24.4,23.32,23.44,169224,0
2016-08-23,23.57,23.74,23.04,23.22,109780,0
2016-08-24,23.11,23.35,21.22,21.56,189382,0
2016-08-25,21.5,21.85,20,20.76,373688,0
2016-08-26,20.77,21.37,20.31,20.74,147172,0
2016-08-29,20.77,21.51,20.5401,21.23,128610,0
2016-08-30,21.15,21.6,20.78,20.84,113034,0
2016-08-31,20.75,21.28,20.52,20.52,75568,0
2016-09-01,20.48,20.76,20.28,20.63,77097,0
2016-09-02,20.72,21.07,20.25,21.05,67926,0
2016-09-06,21,21.45,20.86,21.28,166280,0
2016-09-07,21.17,21.69,20.91,21.66,98074,0
2016-09-08,21.56,22.41,21.35,22.39,89397,0
2016-09-09,22.38,22.455,21.34,21.36,91514,0
2016-09-12,21.17,22.06,20.91,21.99,83688,0
2016-09-13,21.74,21.92,21.23,21.74,70286,0
2016-09-14,21.89,22.65,21.59,21.77,128959,0
2016-09-15,21.76,21.92,21.47,21.81,72772,0
2016-09-16,21.74,23.62,21.55,22.75,245765,0
2016-09-19,22.92,23.93,22.66,23.76,138814,0
2016-09-20,23.95,23.98,23.43,23.6,151509,0
2016-09-21,23.82,23.84,22.67,23.27,160527,0
2016-09-22,23.56,24.6,23.1101,24.46,200582,0
2016-09-23,24.34,24.73,23.04,24.16,90380,0
2016-09-26,23.92,24.45,23.76,23.9,87868,0
2016-09-27,23.9,24.6,23.9,24.27,167210,0
2016-09-28,24.42,24.67,23.65,23.84,111679,0
2016-09-29,23.57,24.2,22.51,22.61,131039,0
2016-09-30,22.68,23.52,22.51,23.35,102246,0
2016-10-03,23.04,23.63,23.04,23.46,84319,0
2016-10-04,23.58,24.09,23.3,23.57,115801,0
2016-10-05,23.58,24.27,23.45,23.77,217117,0
2016-10-06,23.77,23.93,23.02,23.055,105093,0
2016-10-07,23.05,23.59,22.905,23.52,176849,0
2016-10-10,23.87,24.34,23.815,23.9,170084,0
2016-10-11,23.68,23.68,22.53,22.85,286347,0
2016-10-12,22.94,23.1499,22.38,22.45,74380,0
2016-10-13,22.16,22.71,22.02,22.51,39816,0
2016-10-14,22.74,22.89,22.07,22.1,104300,0
2016-10-17,22.1,22.1,21.55,22,47756,0
2016-10-18,22.25,22.65,22.2,22.65,57675,0
2016-10-19,22.65,22.8,21.75,22.575,83931,0
2016-10-20,22.45,23.65,22.35,23.6,87558,0
2016-10-21,23.45,23.9,23.1,23.55,162387,0
2016-10-24,23.8,24.25,23.55,23.8,81942,0
2016-10-25,23.75,23.85,23.4,23.6,71708,0
2016-10-26,23.5,24,23.35,23.55,108547,0
2016-10-27,23.95,24.05,23.4,23.5,100818,0
2016-10-28,23.3,23.55,22.7,23.1,113439,0
2016-10-31,23.1,23.25,22.55,22.7,78020,0
2016-11-01,22.65,22.7,22.2,22.5,135500,0
2016-11-02,22.5,22.625,21.25,21.4,180720,0
2016-11-03,19.4,20.55,17.35,19.85,465073,0
2016-11-04,19.65,20,18.8,19.15,175672,0
2016-11-07,19.1,19.5,18.25,19.35,216582,0
2016-11-08,19.35,20.4,18.8,20.1,258134,0
2016-11-09,20.5,22.2,20,21.8,400448,0
2016-11-10,22.2,22.995,21.4,21.75,205269,0
2016-11-11,21.6,22.4,21.6,22.25,137589,0
2016-11-14,22.45,22.65,21.75,22.25,121498,0
2016-11-15,22.1,22.5,21.8,22.35,50507,0
2016-11-16,22.35,23.1,22.15,22.45,104312,0
2016-11-17,22.45,22.9,22.2,22.5,92763,0
2016-11-18,22.65,23.3,22.25,22.65,132497,0
2016-11-21,22.9,23.101,21.775,22.75,209554,0
2016-11-22,22.8,23.1032,22.6,22.95,108789,0
2016-11-23,22.5,24.1,22.3429,24,144151,0
2016-11-25,24.15,24.35,23.95,24.3,29278,0
2016-11-28,24.5,24.5,21.85,22.05,210281,0
2016-11-29,22.2,22.5,21.45,21.5,121849,0
2016-11-30,21.3,21.3,20.25,20.55,271291,0
2016-12-01,20.6,21.05,19.45,19.6,252419,0
2016-12-02,19.65,20.34,19.4,19.45,156248,0
2016-12-05,19.65,20.1,19.455,19.75,138192,0
2016-12-06,19.8,20.45,19.655,19.85,188126,0
2016-12-07,19.6,20.3,19.1,19.75,156958,0
2016-12-08,19.7,20.15,19.15,20.05,60367,0
2016-12-09,20.25,20.75,19.9,20.45,75804,0
2016-12-12,20.3,20.5061,20.1,20.35,67796,0
2016-12-13,20.45,20.75,20,20.1,65344,0
2016-12-14,19.95,20.3,19.9,20.25,76337,0
2016-12-15,20.15,20.5,19.9,20.15,93257,0
2016-12-16,20.2,20.95,20.2,20.65,132981,0
2016-12-19,20.7,21.6,20.25,20.35,271131,0
2016-12-20,20.6,20.65,19.75,19.95,173342,0
2016-12-21,19.8,20,18.8,19.2,304021,0
2016-12-22,19.2,19.2,18.6,19,137801,0
2016-12-23,18.95,19.75,18.95,19.7,110530,0
2016-12-27,19.6,20.2,19.45,19.5,67759,0
2016-12-28,19.45,19.9,18.8,18.9,91814,0
2016-12-29,19,19.45,17.3,18.5,367988,0
2016-12-30,18.45,18.8,17.5,17.7,264363,0
2017-01-03,17.7,17.9,17.1,17.8,258080,0
2017-01-04,17.7,19.15,17.5,19,158518,0
2017-01-05,19,19.3,18.3,18.3,102804,0
2017-01-06,18.3,19.6,18.3,19.3,123137,0
2017-01-09,19.4,19.55,18.7,18.95,291485,0
2017-01-10,19,19.15,18.5,19,83363,0
2017-01-11,18.9,19.25,18.2,18.65,81956,0
2017-01-12,18.5,19.25,18.5,19.1,113612,0
2017-01-13,19,19.5,19,19.35,99095,0
2017-01-17,19.1,19.15,18.2,18.2,158840,0
2017-01-18,18.2,18.5,18,18.2,82047,0
2017-01-19,17.5,18.25,17.5,18.15,91419,0
2017-01-20,18.05,18.8,18,18.6,116132,0
2017-01-23,18.5,18.8,18.3,18.5,99454,0
2017-01-24,18.6,18.65,18,18.6,64684,0
2017-01-25,18.8,19.2,18.65,19,64677,0
2017-01-26,19.05,19.15,18.55,18.55,80823,0
2017-01-27,18.6,20.05,18.6,19.5,161009,0
2017-01-30,19.5,19.945,18.6,19.05,150674,0
2017-01-31,19.1,19.85,18.705,19.55,105626,0
2017-02-01,19.7,19.75,19.025,19.45,98596,0
2017-02-02,19.3,20.05,19.1,19.95,87813,0
2017-02-03,20,20.25,19.4,20.15,147639,0
2017-02-06,19.95,20.05,19.35,19.5,59377,0
2017-02-07,19.55,22.65,18.85,21.9,645295,0
2017-02-08,22.95,25.25,22.75,24,980554,0
2017-02-09,24.55,25.2,23.925,24.65,559428,0
2017-02-10,25,27.55,24.655,25.15,745248,0
2017-02-13,25.4,25.75,22.655,23.15,595273,0
2017-02-14,23.05,23.6,22.75,23.3,266407,0
2017-02-15,23.45,23.95,23.2,23.85,215532,0
2017-02-16,23.95,24,23.15,23.85,205053,0
2017-02-17,23.85,24.7,23.55,24.4,238953,0
2017-02-21,24.45,24.8,24.05,24.45,288473,0
2017-02-22,24.55,24.7,23.75,23.85,183545,0
2017-02-23,22.65,23.55,22.4,23.25,524079,0
2017-02-24,23,23.7,22.75,23.1,210560,0
2017-02-27,23.2,24.5,22.9,24.175,485248,0
2017-02-28,24.6,25.6,23.8,24.8,350026,0
2017-03-01,25.15,25.75,24.8,25.5,321163,0
2017-03-02,25.6,26.4,25.45,26.05,262160,0
2017-03-03,26.15,28.35,26.105,28.35,461932,0
2017-03-06,28.4,31.4,27.15,31.325,869996,0
2017-03-07,32.55,34.9,32.51,34.2,1566945,0
2017-03-08,33.65,35.3,32.909,35.05,680870,0
2017-03-09,34.7,34.8785,32.5,33.3,846332,0
2017-03-10,33.25,33.4,32.85,33.05,340465,0
2017-03-13,33.05,33.395,32.5826,32.7,346966,0
2017-03-14,32.5,32.65,32.1,32.2,333586,0
2017-03-15,32.3,32.4467,31.75,32.1,274161,0
2017-03-16,31.9,32.1,31.5,31.65,274892,0
2017-03-17,31.5,33.05,31.45,32.45,259836,0
2017-03-20,32.5,33.045,32.05,32.45,171923,0
2017-03-21,32.5,32.95,31.5,31.65,262568,0
2017-03-22,31.55,31.95,31.25,31.85,151503,0
2017-03-23,31.65,32.4749,31.65,32.1,115174,0
2017-03-24,32.15,33.0159,32.15,32.9,167800,0
2017-03-27,32.6,34.1,31.95,34.05,215880,0
2017-03-28,33.95,34.5035,33.3,33.5,143055,0
2017-03-29,33.55,34.3937,32.95,33,159356,0
2017-03-30,33.05,33.55,32.3,32.6,234150,0
2017-03-31,32.65,32.825,32.25,32.25,168951,0
2017-04-03,32.45,32.65,31.65,31.75,207930,0
2017-04-04,31.7,32.8,31.15,31.3,188678,0
2017-04-05,31.4,31.7,30.25,30.65,172933,0
2017-04-06,30.55,30.745,29.9,30.55,241634,0
2017-04-07,30.45,30.495,30.1,30.35,133975,0
2017-04-10,30.4,31,30.2,30.4,160938,0
2017-04-11,30.45,31.05,30.1301,30.45,200454,0
2017-04-12,30.3,31.7,30.3,31.35,151273,0
2017-04-13,31.3,32.4,31.1,32.3,169976,0
2017-04-17,32.4,34.45,32.4,34.3,396411,0
2017-04-18,34.55,34.75,32.25,32.4,362322,0
2017-04-19,32.5,32.88,31.95,32.25,191249,0
2017-04-20,32.4,33.025,32.1,32.3,128265,0
2017-04-21,32.2,32.5,32.1,32.35,114702,0
2017-04-24,32.8,32.88,32.35,32.45,80981,0
2017-04-25,32.65,34.8,32.65,33.45,309588,0
2017-04-26,33.55,34.0778,33.15,33.8,172661,0
2017-04-27,33.95,34.85,33.75,34,132164,0
2017-04-28,33.95,35.7,33.9,35.5,204448,0
2017-05-01,35.95,36.35,35.25,35.8,192114,0
2017-05-02,35.95,36.0031,35.15,35.55,158661,0
2017-05-03,35.45,35.45,34.9,35.3,121091,0
2017-05-04,35.3,36.15,35.3,35.65,199409,0
2017-05-05,35.75,35.75,35,35.65,141764,0
2017-05-08,35.9,37.15,35.325,35.4,388115,0
2017-05-09,35.8,36.7232,35.75,36.1,252778,0
2017-05-10,35,35.5,32.5,34.15,682144,0
2017-05-11,34.15,34.516,32.5,32.95,325837,0
2017-05-12,33,34.3253,32.9,33.2,190943,0
2017-05-15,35.4,35.8,33.95,35.55,453611,0
2017-05-16,35.65,36,35.375,36,171781,0
2017-05-17,35.7,36,34.75,35.85,277787,0
2017-05-18,35.9,37.2,35.6,37.15,240480,0
2017-05-19,37.15,38.245,37.05,37.3,258964,0
2017-05-22,37.3,38.1,37.25,38.1,184962,0
2017-05-23,38.35,38.85,38,38.5,181614,0
2017-05-24,38.5,38.8,38,38.5,187992,0
2017-05-25,38.75,39.45,38.4,39.45,201686,0
2017-05-26,39.5,39.85,38.075,38.1,258680,0
2017-05-30,38.1,38.27,36.7163,37.25,176706,0
2017-05-31,37.3,38.05,37.15,38,179273,0
2017-06-01,38.05,38.9,38,38.75,140573,0
2017-06-02,39.15,41.1,38.994,41,287041,0
2017-06-05,41.1,41.1,39.8,40.6,251762,0
2017-06-06,40.6,40.95,40.2,40.6,121529,0
2017-06-07,40.2,40.9249,40,40.575,152552,0
2017-06-08,40.7,42.7,40.5,42.55,272703,0
2017-06-09,42.3,43.15,41.305,42,287586,0
2017-06-12,41.6,41.7,39.45,39.5,262664,0
2017-06-13,39.5,41.25,39.5,40.85,195944,0
2017-06-14,40.85,41.275,39.75,40.15,182934,0
2017-06-15,39.7,39.8,39.05,39.2,121687,0
2017-06-16,39,39.15,37.25,37.8,845381,0
2017-06-19,38.1,40.1,37.75,40,247113,0
2017-06-20,40.45,41.25,39.7646,40.05,216991,0
2017-06-21,40.1,41.5,40,41.35,198009,0
2017-06-22,41.5,42.45,41.05,42.1,248647,0
2017-06-23,42,42.75,41.625,42.75,289714,0
2017-06-26,42.95,43.1,42.05,42.7,132100,0
2017-06-27,43,43,40.5,40.9,261660,0
2017-06-28,41.05,41.75,40.5,41.75,216223,0
2017-06-29,41.8,42,39.35,40.55,261400,0
2017-06-30,40.65,40.95,39.7,39.75,207474,0
2017-07-03,39.7,41.15,39.1,39.6,77740,0
2017-07-05,39.4,40.05,38.55,39.525,182840,0
2017-07-06,39.15,39.3,36.85,37.6,337188,0
2017-07-07,37.6,38.6,37.4,38.3,155078,0
2017-07-10,38.45,38.95,37.3,38.75,115004,0
2017-07-11,38.95,39.3,38.6603,39.05,74916,0
2017-07-12,39.25,39.7,38.925,39.35,65496,0
2017-07-13,39.3,40,38.75,39.85,141916,0
2017-07-14,39.65,40.25,38.55,39.05,162354,0
2017-07-17,38.75,39.65,38.65,38.8,118665,0
2017-07-18,38.55,38.85,36.85,37.55,257188,0
2017-07-19,37.9,38.7,37.25,38.05,168800,0
2017-07-20,38.2,38.3,37.45,38,105156,0
2017-07-21,38.15,38.295,37.3,37.425,95647,0
2017-07-24,37.35,37.6,36.8,37.5,213989,0
2017-07-25,37.8,37.9,36.85,37.3,155277,0
2017-07-26,37.35,37.7388,36.85,37.15,124615,0
2017-07-27,37.4,37.55,35.6,35.85,215116,0
2017-07-28,35.65,36.55,35.65,36.35,144690,0
2017-07-31,36.2,36.4,35.2,35.35,187362,0
2017-08-01,34.85,35.3,34.2,34.95,399310,0
2017-08-02,32.5,34.05,31.7,33.3,675524,0
2017-08-03,33.35,37.2,33.2,36.4,342416,0
2017-08-04,36.505,37.9,35.305,37.75,206116,0
2017-08-07,37.75,38.55,37.075,38.45,127444,0
2017-08-08,38.55,40.275,38.45,40,255813,0
2017-08-09,39.55,40.3,39.05,39.15,407642,0
2017-08-10,38.9,39.45,38.55,38.7,165527,0
2017-08-11,38.25,39.55,38.05,39,164498,0
2017-08-14,39.35,40,39.05,39.6,112542,0
2017-08-15,39.9,39.9,38.65,39.1,118449,0
2017-08-16,39.05,39.35,37.95,38.05,169511,0
2017-08-17,37.9,37.95,36,36.1,253061,0
2017-08-18,35.95,36.75,35.105,36.55,243522,0
2017-08-21,36.7,37.25,36.65,37.15,108842,0
2017-08-22,37.25,38.45,37.25,38.35,113522,0
2017-08-23,37.9,38.5,37.1,37.2,94133,0
2017-08-24,37.45,38.75,37.1,38.55,99283,0
2017-08-25,38.8,38.95,37.8,37.85,68504,0
2017-08-28,38.4,39.0094,38.105,38.35,89362,0
2017-08-29,37.9,38.8,37.85,38.4,76249,0
2017-08-30,38.45,39.4,38.45,39.35,96938,0
2017-08-31,39.4,40.35,39.4,40.3,166193,0
2017-09-01,40.4,40.4,39.65,39.9,73962,0
2017-09-05,39.9,40.35,39.4,40.25,110955,0
2017-09-06,40.35,40.75,40,40.7,98497,0
2017-09-07,40.75,42,40.15,41.8,133783,0
2017-09-08,41.9,42.1,41.151,41.4,137519,0
2017-09-11,41.8,41.95,40.25,40.8,134512,0
2017-09-12,40.75,40.9,40.0999,40.6,69445,0
2017-09-13,40.6,41.35,40.4,41.1,77997,0
2017-09-14,40.9,40.9,40.1,40.25,79589,0
2017-09-15,40.2,40.35,39.45,39.8,277204,0
2017-09-18,39.85,40.45,39.5,39.55,107426,0
2017-09-19,39.7,39.8,39.25,39.55,102209,0
2017-09-20,39.6,39.75,38.7,39.05,71706,0
2017-09-21,38.75,39.4,38.5,38.7,60331,0
2017-09-22,38.55,38.9,38.35,38.65,57844,0
2017-09-25,38.65,38.8,37.85,38.45,130467,0
2017-09-26,38.4,38.5,37.505,37.6,91824,0
2017-09-27,37.85,39.6,37.76,39.3,143353,0
2017-09-28,39,40.775,39,40.3,196360,0
2017-09-29,40,40.825,40,40.2,143180,0
2017-10-02,39.75,40,38.05,38.9,313686,0
2017-10-03,38.75,39.9,38.65,39.8,126002,0
2017-10-04,39.9,41.5,39.75,41.15,141747,0
2017-10-05,41.1,44.95,41.1,44.7,368576,0
2017-10-06,44.75,47.25,44.35,46.9,278308,0
2017-10-09,46.9,47.35,45.8,45.8,154648,0
2017-10-10,45.8,45.8,43.7,44,161050,0
2017-10-11,44.1,45.8,44.1,45,173788,0
2017-10-12,45.05,46.07,44.5,44.95,223648,0
2017-10-13,45.214,45.214,44.35,44.55,61557,0
2017-10-16,45.05,45.75,43.8,44.4,92538,0
2017-10-17,44.15,44.9,42.35,42.35,124015,0
2017-10-18,42.7,43.35,42.05,42.5,89229,0
2017-10-19,42.2,42.25,40.75,41.65,153969,0
2017-10-20,42,42.05,41,41.1,110289,0
2017-10-23,41,41.3,40.35,40.7,94378,0
2017-10-24,40.8,41.95,40.26,41.65,131224,0
2017-10-25,41.7,41.95,40.85,41.05,75651,0
2017-10-26,40.75,41.8,40.2,41.65,139861,0
2017-10-27,41.85,43.5,41.55,43.35,151371,0
2017-10-30,42.55,43.5,42.55,43.15,120057,0
2017-10-31,43.35,45.15,43.25,45,211604,0
2017-11-01,45,45.05,41.7,42.05,180088,0
2017-11-02,44.15,50.45,43.775,50.25,760607,0
2017-11-03,50.05,52.45,48.855,52.25,340425,0
2017-11-06,51.8,55.95,51.8,54.4,282600,0
2017-11-07,54.1,54.35,50.3,50.75,209307,0
2017-11-08,50.9,52.9,49.95,52.8,116651,0
2017-11-09,52.6,52.6,48.2,48.95,219595,0
2017-11-10,48.55,50.15,47.75,49.55,121728,0
