Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,32.32,32.55,31.44,31.59,745099,0
2013-11-07,31.48,31.69,30.341,31.15,710894,0
2013-11-08,30.66,31.8,30.02,31.04,927917,0
2013-11-11,30.58,31.96,30.58,31.19,393810,0
2013-11-12,30.98,31.32,30.65,31.3,359816,0
2013-11-13,30.96,32.79,30.76,32.03,256055,0
2013-11-14,31.79,32.9,31.75,32.69,236711,0
2013-11-15,32.956,33.03,32.47,32.99,163370,0
2013-11-18,33.02,33.45,32.89,33.12,155778,0
2013-11-19,33,33.53,32.8,32.97,157351,0
2013-11-20,33,33.49,32.8,33,145748,0
2013-11-21,33.25,33.29,32.8,32.96,266793,0
2013-11-22,32.82,33.08,32.52,32.96,150678,0
2013-11-25,32.91,32.99,32.78,32.91,70728,0
2013-11-26,32.94,33,32.72,32.96,140442,0
2013-11-27,32.86,33.04,32.81,32.97,72409,0
2013-11-29,33,33.02,32.85,32.98,64832,0
2013-12-02,32.86,32.88,32.54,32.72,173950,0
2013-12-03,32.57,32.84,32.01,32.06,159114,0
2013-12-04,32.02,32.75,32.02,32.47,115046,0
2013-12-05,32.3,32.66,32.3,32.37,171259,0
2013-12-06,32.46,32.88,32.43,32.87,60122,0
2013-12-09,32.69,32.79,32.41,32.56,252432,0
2013-12-10,32.42,32.79,32.42,32.6,140224,0
2013-12-11,32.62,32.8,32.42,32.44,230377,0
2013-12-12,32.44,32.54,32.36,32.4,96397,0
2013-12-13,32.362,32.44,32.22,32.4,99289,0
2013-12-16,32.21,32.37,32.04,32.15,245512,0
2013-12-17,32.2,32.2,31.84,31.99,280199,0
2013-12-18,31.75,32.2,31.75,32.02,304676,0
2013-12-19,31.9,32.78,31.8,32.57,263164,0
2013-12-20,32.72,32.98,32.59,32.64,1627407,0
2013-12-23,32.65,32.88,32.24,32.58,243717,0
2013-12-24,32.57,32.96,32.46,32.8,97021,0
2013-12-26,32.81,32.99,32.69,32.83,110546,0
2013-12-27,32.83,33.1,32.63,32.78,102753,0
2013-12-30,32.78,33,32.445,32.61,156071,0
2013-12-31,32.2,32.71,32.2,32.58,179463,0
2014-01-02,32.55,32.55,31.9,32.03,218496,0
2014-01-03,32,32.05,31.02,31.42,215717,0
2014-01-06,31.39,31.42,30.945,31.29,268120,0
2014-01-07,31.26,31.74,31.13,31.52,278425,0
2014-01-08,31.41,31.5,30.93,31.21,397157,0
2014-01-09,31.2,31.65,31.025,31.27,216958,0
2014-01-10,31.23,31.995,30.91,31.93,189492,0
2014-01-13,31.9,32.37,31.49,31.9,244412,0
2014-01-14,31.9,33.13,31.9,32.95,184362,0
2014-01-15,31.83,32.75,31.14,31.8,239999,0
2014-01-16,31.94,32.54,31.89,32.28,172790,0
2014-01-17,32.16,32.21,31.81,32.03,123277,0
2014-01-21,32,32.4,31.7,32.14,147551,0
2014-01-22,31.849,32.36,31.73,31.86,310118,0
2014-01-23,31.69,31.69,31.25,31.59,121691,0
2014-01-24,31.15,31.38,30.75,30.97,185958,0
2014-01-27,30.785,31.44,30.68,31.3,182338,0
2014-01-28,31.32,31.71,31.32,31.57,148792,0
2014-01-29,31.34,31.46,31,31.24,222911,0
2014-01-30,31.43,31.68,31.19,31.6,125105,0
2014-01-31,31.15,31.3,30.8,31,154405,0
2014-02-03,30.74,30.895,30.17,30.31,219076,0
2014-02-04,30.34,30.7,29.88,29.93,231477,0
2014-02-05,29.79,29.91,29.02,29.82,183422,0
2014-02-06,29.64,31.08,29.62,30.63,192574,0
2014-02-07,30.53,31.33,30.21,31.29,200986,0
2014-02-10,31.05,31.53,31.05,31.28,259980,0
2014-02-11,31.24,31.26,30.58,30.65,90850,0
2014-02-12,30.54,30.74,30.16,30.3,112937,0
2014-02-13,30.1,30.87,30.1,30.53,153599,0
2014-02-14,30.58,30.91,30.5,30.81,118122,0
2014-02-18,30.56,32.22,30.5,32.15,215847,0
2014-02-19,31.91,32.47,31.5,31.53,161551,0
2014-02-20,31.46,31.99,31.1,31.12,154198,0
2014-02-21,31.29,31.29,30.79,31.05,212045,0
2014-02-24,31.02,31.77,30.93,31.63,127302,0
2014-02-25,31.44,32.62,31.04,32.57,163047,0
2014-02-26,32.47,32.74,31.64,31.75,154479,0
2014-02-27,32.43,32.43,31.34,31.66,105416,0
2014-02-28,32.18,32.18,30.45,31.06,194565,0
2014-03-03,32.27,32.75,31.66,32.04,396302,0
2014-03-04,32.73,34.28,32.51,34,324597,0
2014-03-05,34,34.65,33.62,33.99,140761,0
2014-03-06,33.9,34.818,32.1,33.35,415693,0
2014-03-07,33.07,33.7,32.52,32.58,248730,0
2014-03-10,32.17,32.47,31.82,32.06,117877,0
2014-03-11,31.88,31.9,31.3,31.4,190956,0
2014-03-12,31.28,32.2,31.28,32.2,141821,0
2014-03-13,31.96,32.32,31.35,31.36,148504,0
2014-03-14,31.2,31.8,31.12,31.4,109614,0
2014-03-17,31.99,32.15,31.16,31.28,182015,0
2014-03-18,31.45,33.04,31.26,33.02,286519,0
2014-03-19,32.5,33.4,32.36,33.36,140001,0
2014-03-20,32.82,33.49,32.3,32.71,128602,0
2014-03-21,32.75,33.17,31.54,31.82,346405,0
2014-03-24,31.73,32.45,31.21,31.6,100213,0
2014-03-25,31.84,32.1,31.17,31.77,147837,0
2014-03-26,32.12,32.75,31.69,31.79,170200,0
2014-03-27,31.82,32.12,31.3,32.05,182834,0
2014-03-28,32.2,32.81,31.82,32.05,104880,0
2014-03-31,32.33,32.78,31.73,31.81,258697,0
2014-04-01,31.88,32.48,31.58,32.04,186440,0
2014-04-02,32.02,32.42,31.8,32.21,107167,0
2014-04-03,32.23,32.54,31.9,32.45,113067,0
2014-04-04,33,33,31.302,31.89,137568,0
2014-04-07,31.8,32.05,31.12,31.88,201309,0
2014-04-08,31.87,32.42,31.87,32.3,213478,0
2014-04-09,32.36,32.38,31.91,32.15,223287,0
2014-04-10,32.03,32.03,31.31,31.36,202346,0
2014-04-11,31.2,31.44,30.91,31.26,262880,0
2014-04-14,31.12,31.579,30.9,30.95,143696,0
2014-04-15,31.06,31.43,30.54,30.85,184658,0
2014-04-16,31.06,31.93,30.54,31.3,98769,0
2014-04-17,31.2,31.71,30.76,31.07,100902,0
2014-04-21,31.04,31.36,27.6,30.82,307490,0
2014-04-22,31.02,32.52,31.02,32.23,145082,0
2014-04-23,32.11,32.11,31.29,31.31,78282,0
2014-04-24,31.43,31.43,30.54,31.01,142613,0
2014-04-25,30.73,31.19,30.4,30.61,128254,0
2014-04-28,30.81,30.81,30.05,30.3,146570,0
2014-04-29,30.55,30.72,29.8,30.46,178005,0
2014-04-30,30.43,30.91,29.92,30.34,147204,0
2014-05-01,30.29,31.01,30.1,30.46,138044,0
2014-05-02,30.81,30.81,30.24,30.34,72802,0
2014-05-05,30.12,30.3,29.75,30.08,150961,0
2014-05-06,30,30.35,29.12,29.45,193288,0
2014-05-07,29.46,29.71,28.7,29.48,178721,0
2014-05-08,29.74,31.82,29.32,30.02,261833,0
2014-05-09,29.52,31.08,29.52,30.19,184720,0
2014-05-12,30.22,30.68,29.96,30.22,151587,0
2014-05-13,30,30.5,29.91,29.94,131381,0
2014-05-14,29.91,30.2,29.34,29.44,100246,0
2014-05-15,29.2,29.46,28.59,29.13,93160,0
2014-05-16,28.864,29.16,28.75,28.895,164309,0
2014-05-19,28.75,29.7,28.75,29.57,77368,0
2014-05-20,29.45,29.53,28.77,29.3,123739,0
2014-05-21,29.89,29.95,29.28,29.77,96955,0
2014-05-22,29.89,30.22,29.42,29.58,88146,0
2014-05-23,29.44,30.32,29.29,30.23,85688,0
2014-05-27,30.5,30.85,29.93,30.53,138252,0
2014-05-28,30.43,30.43,29.52,29.65,126224,0
2014-05-29,29.65,30.16,29.4,29.79,81847,0
2014-05-30,29.89,30.234,29.51,29.89,95133,0
2014-06-02,29.87,29.91,29.29,29.5,86345,0
2014-06-03,29.44,30.83,29.3,30.02,132939,0
2014-06-04,29.82,30.27,29.56,29.97,92619,0
2014-06-05,29.95,30.74,29.64,30.74,92638,0
2014-06-06,30.51,31.37,30.2,30.89,170394,0
2014-06-09,30.78,31.35,30.33,30.79,154572,0
2014-06-10,30.74,31,30.34,30.79,151200,0
2014-06-11,30.7,31.05,30.4,30.96,113324,0
2014-06-12,31.02,31.306,30.072,30.1,717734,0
2014-06-13,29.95,30.19,29.28,29.58,136616,0
2014-06-16,29.58,29.96,28.92,29.93,71989,0
2014-06-17,29.88,30.1,29.29,29.43,130175,0
2014-06-18,29.37,29.77,29.15,29.65,156355,0
2014-06-19,29.66,30,29.35,29.6,87097,0
2014-06-20,29.6,29.6,29.21,29.42,219866,0
2014-06-23,29.43,29.95,29.22,29.89,163283,0
2014-06-24,29.79,30.37,29.7,29.96,115559,0
2014-06-25,29.76,31.04,29.76,30.67,246089,0
2014-06-26,30.68,31.15,30.38,30.82,165255,0
2014-06-27,30.99,31.6,30.821,31.51,330656,0
2014-06-30,31.75,31.94,31.08,31.79,132492,0
2014-07-01,31.8,32.55,31.7,32.28,160937,0
2014-07-02,32.25,32.44,31.88,31.92,66300,0
2014-07-03,32.14,32.45,32.03,32.25,64930,0
2014-07-07,32.07,32.1,31.52,31.71,96235,0
2014-07-08,31.52,31.99,30.82,31.07,135555,0
2014-07-09,31.11,31.58,30.83,31.44,96968,0
2014-07-10,30.86,31.71,30.81,31.31,101514,0
2014-07-11,31.32,31.51,30.88,31.43,70503,0
2014-07-14,31.82,31.87,31.17,31.45,89609,0
2014-07-15,31.5,31.54,30.81,31.06,75609,0
2014-07-16,31.15,31.15,30.43,30.58,82073,0
2014-07-17,30.54,30.68,29.95,30.01,132507,0
2014-07-18,29.98,30.56,29.53,30.37,151482,0
2014-07-21,30.34,30.93,29.51,30.51,75003,0
2014-07-22,30.67,30.71,30.01,30.1,73142,0
2014-07-23,30.29,30.48,29.56,30.01,108239,0
2014-07-24,30.21,30.89,29.72,30.04,109897,0
2014-07-25,29.79,30.072,29.7,29.89,100084,0
2014-07-28,29.89,29.97,29.45,29.65,77166,0
2014-07-29,29.82,29.875,29.425,29.54,123292,0
2014-07-30,31.79,34.31,31.72,33.28,781599,0
2014-07-31,32.39,33.61,32.2,32.94,213845,0
2014-08-01,32.82,33.08,31.61,32.19,161647,0
2014-08-04,32.03,32.23,31.586,31.94,86979,0
2014-08-05,31.76,32.24,31.25,31.86,139839,0
2014-08-06,31.42,32.36,31.42,31.93,133689,0
2014-08-07,32.58,32.58,31.44,31.62,83592,0
2014-08-08,31.8,32.338,31.8,31.92,96804,0
2014-08-11,32.09,32.33,31.88,31.99,111382,0
2014-08-12,31.96,32.08,31.52,31.96,75186,0
2014-08-13,31.9,32.36,31.33,32.12,174137,0
2014-08-14,32.2,32.99,32.08,32.75,103103,0
2014-08-15,33.09,33.44,32.27,32.56,195904,0
2014-08-18,32.56,33.53,32.04,33.32,192003,0
2014-08-19,33.37,33.82,32.982,33.1,115981,0
2014-08-20,33.02,33.42,32.76,33.13,82823,0
2014-08-21,33.02,33.61,32.766,33.26,78963,0
2014-08-22,33.17,33.49,32.73,33.26,69399,0
2014-08-25,33.35,33.5,32.86,33.21,52969,0
2014-08-26,33.29,33.65,33.272,33.55,71101,0
2014-08-27,33.51,33.61,33.25,33.42,67268,0
2014-08-28,33.32,33.52,32.55,33.03,98731,0
2014-08-29,33.05,33.41,32.84,33.12,59186,0
2014-09-02,33.36,33.625,32.78,33.5,71541,0
2014-09-03,33.54,33.54,32.73,32.87,57487,0
2014-09-04,33.03,33.37,32.97,33.14,34219,0
2014-09-05,32.98,33.3,32.835,33.11,44984,0
2014-09-08,33.12,33.45,32.73,33.3,50914,0
2014-09-09,33.15,33.42,32.39,32.59,62840,0
2014-09-10,32.69,33.04,32.453,32.67,44621,0
2014-09-11,32.42,33.92,32.07,33.75,79800,0
2014-09-12,33.82,34,33.43,33.82,125787,0
2014-09-15,33.73,34.065,33.2,33.54,211414,0
2014-09-16,33.4,34.34,33.26,34.26,159663,0
2014-09-17,34.285,35.57,34.2,35.215,331227,0
2014-09-18,35.14,36,34.55,34.68,121635,0
2014-09-19,34.78,35.17,34.44,34.99,547116,0
2014-09-22,34.73,34.96,33.96,34.59,142172,0
2014-09-23,34.58,35.91,34.267,34.91,222777,0
2014-09-24,35.04,35.376,34.64,35.02,144437,0
2014-09-25,34.97,35.96,34.12,34.19,132731,0
2014-09-26,34.23,35.21,33.903,34.02,106097,0
2014-09-29,33.7,34.308,33.7,34.01,108508,0
2014-09-30,34,34.34,33.41,34.11,189135,0
2014-10-01,33.97,34.08,33.2,34.01,168648,0
2014-10-02,34.11,34.48,33.66,34.27,107974,0
2014-10-03,34.87,35.04,34.3,34.31,55112,0
2014-10-06,34.4,34.57,34.02,34.06,124603,0
2014-10-07,34.03,34.75,33.68,33.89,195676,0
2014-10-08,33.73,34.21,33.65,34.13,250610,0
2014-10-09,34.2,34.2,32.88,33.17,131070,0
2014-10-10,32.32,33.38,32.22,33.09,157532,0
2014-10-13,33.22,33.46,32.58,32.8,94007,0
2014-10-14,33.1,33.42,32.59,32.79,88036,0
2014-10-15,32.33,33.1,31.99,32.58,199270,0
2014-10-16,32.21,32.8,31.794,32.11,122873,0
2014-10-17,32.56,32.56,31.14,31.98,132037,0
2014-10-20,31.78,32.57,31.77,32.27,93606,0
2014-10-21,32.34,32.82,32.24,32.36,100829,0
2014-10-22,33.104,33.104,32.21,32.4,166448,0
2014-10-23,32.88,33.95,32.88,33.75,143068,0
2014-10-24,33.64,33.96,33.223,33.77,101372,0
2014-10-27,33.64,35,33.64,34.94,139150,0
2014-10-28,34.87,35.12,32.34,34.9,175539,0
2014-10-29,34.9,34.9,34.17,34.6,112932,0
2014-10-30,34.53,34.8,34.07,34.8,73656,0
2014-10-31,35.6,35.74,34.65,35.18,189790,0
2014-11-03,35.11,35.62,34.828,35.03,110404,0
2014-11-04,34.98,35.57,34.44,35.05,138233,0
2014-11-05,35.21,35.83,34.67,35.73,153101,0
2014-11-06,35.6,36.05,35.16,35.69,268458,0
2014-11-07,35.7,35.99,35.15,35.9,136464,0
2014-11-10,35.94,36.18,35.43,35.99,131746,0
2014-11-11,35.94,36.75,35.72,36.65,228935,0
2014-11-12,36.6,37.14,35.906,36.5,368626,0
2014-11-13,36.45,37.1,35.96,36.55,325791,0
2014-11-14,36.48,36.73,35.96,36.42,150091,0
2014-11-17,36.25,36.73,35.48,35.6,97334,0
2014-11-18,35.56,36.27,35.46,35.73,118320,0
2014-11-19,35.57,35.89,35.13,35.5,189327,0
2014-11-20,35.37,35.9,35.08,35.46,276495,0
2014-11-21,35.93,36,35.11,35.3,102120,0
2014-11-24,36.58,36.58,34.2,34.92,283453,0
2014-11-25,34.95,35.27,34.56,34.89,181785,0
2014-11-26,34.87,35.07,34.33,34.91,183478,0
2014-11-28,34.86,35.76,34.58,34.66,72945,0
2014-12-01,34.67,34.68,33.74,34.17,112779,0
2014-12-02,33.64,34.52,33.64,34.5,96286,0
2014-12-03,34.28,35.03,34.26,34.88,213983,0
2014-12-04,34.77,35.17,34.18,34.39,222289,0
2014-12-05,34.39,34.75,34.24,34.68,78672,0
2014-12-08,34.69,35.02,34.24,34.29,157752,0
2014-12-09,34.05,34.99,33.66,34.91,138534,0
2014-12-10,34.75,35.31,33.7,33.77,153300,0
2014-12-11,33.88,35.1,33.64,34.515,198694,0
2014-12-12,33.97,35.12,33.97,34.74,166366,0
2014-12-15,34.8,35.52,34.531,34.87,159808,0
2014-12-16,34.55,35.15,33.29,33.33,162909,0
2014-12-17,33.33,34.58,32.87,34.53,170202,0
2014-12-18,34.6,35.38,33.88,35.1,95062,0
2014-12-19,34.12,35.49,34.12,35.25,434598,0
2014-12-22,35.1,35.91,34.72,34.88,153931,0
2014-12-23,34.97,35.9,34.27,34.44,94541,0
2014-12-24,34.4,35.18,34.4,34.59,42169,0
2014-12-26,34.82,35.235,34.5,34.83,38605,0
2014-12-29,34.77,35.71,34.46,35.67,134128,0
2014-12-30,35.53,35.76,34.7,34.83,49327,0
2014-12-31,34.89,35.13,34.36,34.82,125856,0
2015-01-02,35.04,35.45,33.73,34.06,93291,0
2015-01-05,33.86,34.04,33.37,33.64,122334,0
2015-01-06,33.62,33.83,32.34,33.02,135084,0
2015-01-07,33.2,33.59,32.94,33.49,71455,0
2015-01-08,33.59,35.26,33.18,35.09,123355,0
2015-01-09,35.05,35.22,33.68,34.21,64180,0
2015-01-12,34.28,34.45,33.52,34.03,70878,0
2015-01-13,33.76,34.99,33.75,34.31,115512,0
2015-01-14,33.91,34.27,33.36,33.87,96629,0
2015-01-15,33.97,33.97,32.53,32.94,88177,0
2015-01-16,32.82,34.075,32.81,33.915,123817,0
2015-01-20,33.3,33.77,33.04,33.33,131890,0
2015-01-21,33.27,33.82,33.01,33.42,117678,0
2015-01-22,33.86,34.4,33.06,34,116478,0
2015-01-23,33.69,34.74,33.65,34.47,192951,0
2015-01-26,34.38,34.91,34.04,34.64,168336,0
2015-01-27,34.14,34.45,33.01,33.7,149430,0
2015-01-28,34.436,34.436,33.41,33.71,196447,0
2015-01-29,33.84,34.27,33.44,34.2,82154,0
2015-01-30,33.93,34.56,32.11,34.25,220416,0
2015-02-02,34.41,34.41,32.8,33.77,137590,0
2015-02-03,33.99,34.76,33.75,33.99,111260,0
2015-02-04,33.87,35,33.84,34.96,107592,0
2015-02-05,35,35.345,34.62,34.96,187413,0
2015-02-06,35.04,35.04,34.42,34.8,214696,0
2015-02-09,34.06,34.895,34.06,34.64,152776,0
2015-02-10,34.92,35.21,33.95,34.63,98497,0
2015-02-11,34.38,34.88,34.32,34.58,133189,0
2015-02-12,34.71,34.76,34.36,34.45,86984,0
2015-02-13,34.39,34.548,33.99,34.32,53755,0
2015-02-17,34.19,34.78,34.15,34.67,60754,0
2015-02-18,34.7,34.78,34.33,34.58,45721,0
2015-02-19,34.44,34.83,34.3,34.35,55465,0
2015-02-20,34.42,34.48,33.25,34.27,59027,0
2015-02-23,34.26,34.26,33.82,34,64140,0
2015-02-24,34.04,34.88,33.87,34.58,69247,0
2015-02-25,34.45,34.93,34.34,34.52,87271,0
2015-02-26,34.59,34.87,34.441,34.6,80576,0
2015-02-27,34.61,34.865,34.29,34.8,270714,0
2015-03-02,34.97,35.37,34.76,34.84,185600,0
2015-03-03,34.76,34.78,34.27,34.33,95700,0
2015-03-04,34.2,34.55,33.95,34.36,115900,0
2015-03-05,34.51,34.74,33.95,34.41,53200,0
2015-03-06,34.2,34.74,34.06,34.3,82000,0
2015-03-09,34.5,34.54,34.07,34.44,71800,0
2015-03-10,34.21,34.27,33.6,33.62,61400,0
2015-03-11,33.53,33.61,32.74,32.9,123600,0
2015-03-12,33,34.73,32.91,34.46,194600,0
2015-03-13,33.52,33.52,30.08,30.13,771600,0
2015-03-16,30.37,30.74,29.83,30.7,286800,0
2015-03-17,30.67,30.92,29.99,30.83,243000,0
2015-03-18,30.86,30.86,30.22,30.35,195200,0
2015-03-19,30.29,30.55,29.54,29.63,154000,0
2015-03-20,29.86,30.38,29.74,30.37,303900,0
2015-03-23,30.24,30.52,29.56,30.4,184800,0
2015-03-24,30.45,30.71,30.45,30.69,164200,0
2015-03-25,30.53,30.71,30.1,30.13,461800,0
2015-03-26,30.07,30.54,29.31,29.47,193200,0
2015-03-27,29.51,30.3,29.22,30.25,273100,0
2015-03-30,29.68,30.68,29.67,30.41,170300,0
2015-03-31,30.29,30.5,29.78,29.94,266600,0
2015-04-01,29.83,29.83,28.7,29.11,385500,0
2015-04-02,29.07,29.5,28.95,29.24,128000,0
2015-04-06,29.04,29.41,28.39,28.75,158100,0
2015-04-07,28.7,29.5,28.7,28.91,211609,0
2015-04-08,28.86,29.48,28.83,29.23,134500,0
2015-04-09,29.24,29.45,28.9,29.07,180702,0
2015-04-10,29.21,29.5,29.02,29.26,224500,0
2015-04-13,29.18,29.51,29.18,29.42,254900,0
2015-04-14,29.48,29.49,28.53,28.76,215000,0
2015-04-15,28.83,29.02,28.63,28.83,202494,0
2015-04-16,28.81,29.55,28.71,29.5,471930,0
2015-04-17,29.23,29.53,29.11,29.51,300900,0
2015-04-20,29.64,30.56,29.22,29.36,305641,0
2015-04-21,29.44,29.44,29.09,29.32,159720,0
2015-04-22,29.34,29.7,29.24,29.54,178220,0
2015-04-23,29.62,29.77,29.32,29.42,169800,0
2015-04-24,29.55,29.77,29.29,29.53,122900,0
2015-04-27,29.54,29.98,29.44,29.51,110400,0
2015-04-28,29.53,29.86,28.92,29.52,99700,0
2015-04-29,29.35,29.57,28.2,28.76,235400,0
2015-04-30,28.6,28.9,28.11,28.54,179800,0
2015-05-01,28.58,28.79,28.14,28.15,142300,0
2015-05-04,28.23,28.46,27.88,27.92,197900,0
2015-05-05,27.82,28.07,27.15,27.36,197500,0
2015-05-06,27.35,27.61,26.632,27.01,260545,0
2015-05-07,26.85,27.65,26.68,27.45,254059,0
2015-05-08,28.24,29.62,28.1,28.98,372600,0
2015-05-11,28.92,29.5,28.81,28.82,142500,0
2015-05-12,28.6,29.16,28.02,28.98,181877,0
2015-05-13,28.92,29.16,28.61,29.11,204900,0
2015-05-14,29.19,29.4,28.62,29.36,212900,0
2015-05-15,29.28,29.495,28.5,29.49,126112,0
2015-05-18,29.52,29.73,29.03,29.17,109638,0
2015-05-19,29.2,29.65,29.08,29.14,131900,0
2015-05-20,29.15,29.15,28.62,28.86,72700,0
2015-05-21,28.86,29.18,28.6,28.84,105800,0
2015-05-22,28.84,29.04,28.26,28.44,71900,0
2015-05-26,28.34,28.5,27.85,28.38,141198,0
2015-05-27,28.37,28.69,28.24,28.48,96600,0
2015-05-28,28.4,28.52,27.97,28.15,107945,0
2015-05-29,28.02,28.18,27.48,27.53,143400,0
2015-06-01,27.53,27.99,27.35,27.5,118500,0
2015-06-02,27.4,28.18,27.4,27.7,105582,0
2015-06-03,27.77,28.57,27.59,28.47,203200,0
2015-06-04,28.38,29,28.15,28.64,114200,0
2015-06-05,28.64,29.3,28.35,29.14,112800,0
2015-06-08,29.08,29.11,28.57,28.73,129200,0
2015-06-09,28.78,28.92,28.26,28.49,76716,0
2015-06-10,28.65,29.12,28.63,28.97,112227,0
2015-06-11,28.61,29.05,28.5,28.82,181315,0
2015-06-12,28.43,28.89,28.43,28.74,96300,0
2015-06-15,28.62,29.3,28.24,29.03,230300,0
2015-06-16,28.92,29.14,28.6,29.05,72300,0
2015-06-17,29.23,29.36,28.66,28.74,61400,0
2015-06-18,28.85,29.44,28.83,29.34,75600,0
2015-06-19,29.09,29.47,28.83,29.03,376300,0
2015-06-22,29.19,29.31,28.97,29.12,59100,0
2015-06-23,29.2,29.7,28.88,29.48,97105,0
2015-06-24,29.23,30.05,29.23,29.96,134800,0
2015-06-25,30.01,30.01,27.42,29.44,133000,0
2015-06-26,29.44,29.63,29,29.29,266400,0
2015-06-29,29.11,29.24,28.33,28.41,101600,0
2015-06-30,28.62,28.87,28.06,28.19,160787,0
2015-07-01,28.27,28.48,27.74,27.83,182500,0
2015-07-02,27.72,28.19,27.72,27.88,101900,0
2015-07-06,27.61,28.14,27.5,28.07,137400,0
2015-07-07,28.18,28.73,27.75,28.46,135800,0
2015-07-08,28.32,29.06,28.11,28.87,290800,0
2015-07-09,29.27,29.5,28.53,29.28,138600,0
2015-07-10,29.48,29.88,29.18,29.79,102800,0
2015-07-13,29.81,30.33,29.61,30.02,126300,0
2015-07-14,30.55,31.085,30.13,30.84,224368,0
2015-07-15,30.73,30.89,29.88,30.12,107100,0
2015-07-16,30.32,31.21,30.21,31.17,158300,0
2015-07-17,31.42,31.47,30.24,30.34,135700,0
2015-07-20,30.25,30.49,29.81,30.27,77900,0
2015-07-21,30.14,30.56,29.6,29.81,61200,0
2015-07-22,29.74,30.66,29.52,30.56,106400,0
2015-07-23,30.49,30.57,29.61,29.96,97600,0
2015-07-24,30,30.07,29.36,29.72,170200,0
2015-07-27,29.66,29.8,29.23,29.63,83300,0
2015-07-28,29.74,29.77,28.83,28.96,128200,0
2015-07-29,28.99,29.53,28.73,29.3,80700,0
2015-07-30,29.16,29.65,29.14,29.24,74200,0
2015-07-31,29.21,29.48,28.95,29.13,92800,0
2015-08-03,29.11,29.3,28.57,28.99,119773,0
2015-08-04,29.06,29.21,28.67,28.76,59800,0
2015-08-05,28.86,29.37,28.86,29.3,89400,0
2015-08-06,30.29,31,29.53,30.38,276232,0
2015-08-07,30.22,30.35,29.77,29.9,237100,0
2015-08-10,30.07,30.18,29.72,29.97,131100,0
2015-08-11,29.7,30.14,29.62,29.9,136379,0
2015-08-12,29.72,30.08,29.33,29.77,167800,0
2015-08-13,29.84,29.98,29.25,29.43,66600,0
2015-08-14,29.31,30.26,29.25,30.04,115700,0
2015-08-17,29.91,30.71,29.53,30.55,159500,0
2015-08-18,30.48,31.99,30.05,30.86,205900,0
2015-08-19,30.55,30.98,30.44,30.55,105000,0
2015-08-20,30.27,30.33,29.7,29.74,119700,0
2015-08-21,29.31,30.16,29.3,29.45,178900,0
2015-08-24,28.26,29.44,28.14,28.66,185295,0
2015-08-25,29.27,29.5,28.22,28.23,213900,0
2015-08-26,28.9,29.49,28.45,29.41,129300,0
2015-08-27,29.61,30.48,29.2,29.69,104700,0
2015-08-28,29.49,30.26,28.93,29.27,161200,0
2015-08-31,29.13,30.17,28.99,29.89,202100,0
2015-09-01,29.35,30.03,29.31,29.55,149000,0
2015-09-02,29.88,30,29.41,29.53,73400,0
2015-09-03,29.56,30.15,29.56,29.99,243100,0
2015-09-04,29.64,30,29.03,29.09,67600,0
2015-09-08,29.51,29.66,28.76,28.77,100400,0
2015-09-09,29.07,29.23,28.71,28.82,80400,0
2015-09-10,28.67,28.83,28.58,28.75,71882,0
2015-09-11,28.53,29.05,28.53,28.92,170000,0
2015-09-14,29,29.34,28.58,29.09,171700,0
2015-09-15,29.18,30.08,28.82,29.86,162200,0
2015-09-16,29.87,30.43,29.41,30.34,233900,0
2015-09-17,30.36,30.79,30.02,30.37,118300,0
2015-09-18,29.94,30.55,29.67,29.82,337600,0
2015-09-21,29.99,30.32,29.39,29.77,82000,0
2015-09-22,29.47,29.66,28.62,28.89,116200,0
2015-09-23,29,29.12,28.47,28.77,63700,0
2015-09-24,28.57,29.22,28.57,29.01,113340,0
2015-09-25,29.28,29.57,29,29.1,101600,0
2015-09-28,29.05,29.05,28.02,28.16,99941,0
2015-09-29,28.7,29.72,28.43,29.21,296100,0
2015-09-30,29.28,29.94,29.28,29.8,161200,0
2015-10-01,29.88,30.14,29.56,29.93,108700,0
2015-10-02,29.69,30.03,29.47,29.94,116000,0
2015-10-05,30.19,30.25,29.706,29.97,92696,0
2015-10-06,29.98,30.18,29.42,29.66,91700,0
2015-10-07,29.87,30.14,29.4,30.05,222700,0
2015-10-08,29.91,30.1,29.7,29.83,167700,0
2015-10-09,29.96,30.08,29.68,29.92,48700,0
2015-10-12,29.99,30.23,29.78,30.11,114520,0
2015-10-13,29.9,30.34,29.51,29.97,162900,0
2015-10-14,30.07,30.27,28.56,28.65,95800,0
2015-10-15,28.68,29,27.92,28.96,149300,0
2015-10-16,29.05,29.07,28.43,28.58,97700,0
2015-10-19,28.5,29.2,28.47,29.02,192100,0
2015-10-20,29.01,29.27,28.258,29.07,66046,0
2015-10-21,29.21,29.22,28.51,28.74,82600,0
2015-10-22,28.98,29.29,28.77,28.85,102400,0
2015-10-23,29.14,29.74,28.54,28.74,249100,0
2015-10-26,28.8,28.87,28.62,28.77,67700,0
2015-10-27,28.72,28.8,28.14,28.48,157600,0
2015-10-28,28.62,28.94,28.38,28.64,107100,0
2015-10-29,28.61,28.75,27.66,28.45,107100,0
2015-10-30,28.43,28.56,28.19,28.32,78300,0
2015-11-02,28.44,28.843,28.3,28.82,118510,0
2015-11-03,28.75,28.89,28.61,28.79,131800,0
2015-11-04,28.87,29.03,28.55,28.64,112586,0
2015-11-05,27.78,29.5,26.78,27.68,175900,0
2015-11-06,27.54,28,24.88,25.26,249100,0
2015-11-09,25.41,26.25,24.8,24.89,180893,0
2015-11-10,24.77,25.66,24.77,25.32,221000,0
2015-11-11,25.32,25.34,24.82,24.96,130700,0
2015-11-12,24.93,25.08,23.57,24.1,261100,0
2015-11-13,23.83,24.1,23.25,23.71,239700,0
2015-11-16,23.8,24.36,23.37,24.15,479700,0
2015-11-17,24.06,24.61,23.18,23.8,363600,0
2015-11-18,23.8,24.27,23.61,24.17,255600,0
2015-11-19,24.02,24.34,23.35,24.26,243200,0
2015-11-20,24.43,25.03,24.43,24.8,228200,0
2015-11-23,24.74,25.04,24.33,25.01,197800,0
2015-11-24,24.9,26.14,24.89,26.08,192600,0
2015-11-25,26.16,27.68,26.16,27.46,274900,0
2015-11-27,27.51,28.23,27.24,27.85,129700,0
2015-11-30,27.81,27.87,26.46,26.52,184400,0
2015-12-01,26.63,26.73,26.15,26.44,130748,0
2015-12-02,26.51,26.95,26.48,26.71,157924,0
2015-12-03,26.73,26.78,25.57,25.58,217255,0
2015-12-04,25.65,26.27,25.35,25.52,181900,0
2015-12-07,25.35,25.55,25.13,25.24,184400,0
2015-12-08,25.12,26.4,24.256,26.19,177631,0
2015-12-09,26.23,26.83,26.12,26.46,139400,0
2015-12-10,26.51,27.04,26.45,26.57,118600,0
2015-12-11,26.1,26.46,25.83,25.96,143100,0
2015-12-14,26.11,26.43,25.85,26,188367,0
2015-12-15,26.14,27.1,26.14,27.07,191700,0
2015-12-16,27.32,27.8,27.08,27.64,210800,0
2015-12-17,27.83,28.07,27,27.74,281800,0
2015-12-18,27.67,28.02,26.58,26.68,716500,0
2015-12-21,26.84,27.05,25.72,27.02,191800,0
2015-12-22,27.08,27.2,26.95,27,153361,0
2015-12-23,27.06,27.25,26.99,27.07,174300,0
2015-12-24,27.07,27.4,26.95,27.16,80700,0
2015-12-28,27.02,27.6,26.93,27.43,114644,0
2015-12-29,27.55,27.8,26.44,27.54,158519,0
2015-12-30,27.5,27.5,26.32,26.48,124103,0
2015-12-31,26.42,26.53,26.14,26.17,61226,0
2016-01-04,25.82,26.29,25.6,25.88,98154,0
2016-01-05,25.83,26.22,25.79,25.92,109050,0
2016-01-06,25.53,25.91,25.205,25.29,107883,0
2016-01-07,24.86,25.16,24.48,24.74,139849,0
2016-01-08,24.79,25.25,24.32,24.4,156382,0
2016-01-11,24.49,24.62,24.07,24.2,116820,0
2016-01-12,24.33,24.5,23.95,24.21,85691,0
2016-01-13,24.29,24.47,23.25,23.31,168861,0
2016-01-14,23.43,23.76,22.9625,23.51,137365,0
2016-01-15,22.91,23.96,22.91,23.94,126809,0
2016-01-19,24.01,24.2,23.39,23.61,303200,0
2016-01-20,23.35,24.08,22.81,23.9,175809,0
2016-01-21,23.92,24.18,23.4,23.44,117834,0
2016-01-22,23.74,24.18,23.71,23.91,259629,0
2016-01-25,23.76,23.795,23.09,23.4,180178,0
2016-01-26,23.48,24.32,23.41,24.24,88012,0
2016-01-27,24.17,24.3225,23.77,23.9,66900,0
2016-01-28,24.19,24.24,23.74,23.95,114439,0
2016-01-29,23.99,24.725,23.99,24.7,168710,0
2016-02-01,24.55,24.7125,24.05,24.29,103977,0
2016-02-02,24.11,24.11,23.42,23.56,76297,0
2016-02-03,23.7,23.7,23.01,23.47,177940,0
2016-02-04,23.44,23.44,22.35,22.8,271214,0
2016-02-05,22.65,22.72,22.08,22.21,87675,0
2016-02-08,21.98,22.38,21.96,22.16,146593,0
2016-02-09,21.95,22.54,21.86,22.08,138984,0
2016-02-10,22.17,22.69,22.15,22.24,163225,0
2016-02-11,21.88,22.52,21.7853,22.2,180674,0
2016-02-12,22.4,23.48,22.4,23.17,118457,0
2016-02-16,23.27,24,23.26,23.86,88676,0
2016-02-17,23.97,24.35,23.56,23.93,179335,0
2016-02-18,23.92,24.4,23.895,24.19,290272,0
2016-02-19,24.12,24.34,23.82,24.06,69478,0
2016-02-22,24.25,24.4425,23.9101,24.1,146838,0
2016-02-23,24.06,24.47,24,24.05,73121,0
2016-02-24,23.79,24.27,23.6712,24.24,59582,0
2016-02-25,24.3,24.3,23.89,24.17,73206,0
2016-02-26,24.24,24.25,23.27,23.29,92347,0
2016-02-29,23.25,23.6,23.11,23.25,113572,0
2016-03-01,23.36,23.76,23.2101,23.64,94554,0
2016-03-02,23.54,23.83,23.08,23.8,75616,0
2016-03-03,23.84,24.08,23.61,23.67,105880,0
2016-03-04,23.64,23.99,23.43,23.8,108602,0
2016-03-07,23.7,24.08,23.7,24.01,92317,0
2016-03-08,23.94,24.15,23.52,23.58,80641,0
2016-03-09,23.67,23.86,23.33,23.66,104370,0
2016-03-10,23.68,23.82,22.85,22.89,160391,0
2016-03-11,22.92,24.67,21.875,24.12,486748,0
2016-03-14,24.16,24.9299,23.84,24.9,229507,0
2016-03-15,24.78,26.76,24.4683,25.9,380854,0
2016-03-16,25.65,26.03,25.65,25.9,129636,0
2016-03-17,25.84,25.94,25.54,25.75,214858,0
2016-03-18,25.7,26.13,25.59,25.87,218752,0
2016-03-21,25.77,26.4877,25.77,26.29,133344,0
2016-03-22,26.03,26.9,26,26.13,111550,0
2016-03-23,26.14,26.14,25.66,25.66,129206,0
2016-03-24,25.57,25.9,25.51,25.59,104704,0
2016-03-28,25.61,26.11,25.49,25.7,101573,0
2016-03-29,25.72,26.24,25.59,26.05,98424,0
2016-03-30,26.2,26.44,26.1055,26.37,148852,0
2016-03-31,26.33,26.74,26.09,26.25,95226,0
2016-04-01,26.1,26.41,25.89,26.21,67657,0
2016-04-04,26.28,26.41,26.1,26.11,97412,0
2016-04-05,26,26,25.48,25.54,60909,0
2016-04-06,25.63,26.19,25.45,26.05,282314,0
2016-04-07,25.92,26.215,25.2,25.45,161456,0
2016-04-08,25.69,25.84,24.72,25.15,151843,0
2016-04-11,25.19,25.41,24.49,24.53,85493,0
2016-04-12,24.62,24.71,24.22,24.58,113259,0
2016-04-13,24.68,26.39,24.68,26.35,111037,0
2016-04-14,26.27,26.67,26.06,26.62,91790,0
2016-04-15,26.46,27.24,26.4,27.24,97623,0
2016-04-18,27.09,27.67,26.89,27.63,155355,0
2016-04-19,27.65,27.66,27,27.35,78132,0
2016-04-20,27.45,27.785,27.19,27.75,135954,0
2016-04-21,27.81,28.3,27.64,27.95,76921,0
2016-04-22,27.95,28.36,27.73,28.25,84757,0
2016-04-25,28.24,28.24,27.67,27.8,146267,0
2016-04-26,27.82,28.25,27.7,28.06,80567,0
2016-04-27,27.96,28.5225,27.61,27.95,91588,0
2016-04-28,27.85,28.695,27.65,27.69,118086,0
2016-04-29,27.72,28.68,27.44,27.81,84078,0
2016-05-02,27.83,27.94,27.47,27.54,69942,0
2016-05-03,27.38,27.83,27.18,27.53,89543,0
2016-05-04,27.81,27.925,27.14,27.31,75632,0
2016-05-05,27.42,27.965,27.05,27.07,56798,0
2016-05-06,26.47,26.47,24.11,24.96,309749,0
2016-05-09,25.4,26.49,25.07,25.68,258169,0
2016-05-10,25.72,26.47,25.7,25.86,146996,0
2016-05-11,25.63,25.75,24.7811,25.12,76221,0
2016-05-12,25.09,25.23,24.71,24.86,86915,0
2016-05-13,24.71,25.19,24.42,24.68,108417,0
2016-05-16,24.65,25.87,24.65,25.5,100893,0
2016-05-17,25.35,25.82,25.35,25.61,218314,0
2016-05-18,25.42,25.86,25.3,25.82,170390,0
2016-05-19,25.7,25.99,25.36,25.38,162236,0
2016-05-20,25.58,26.63,25.32,26.52,154652,0
2016-05-23,26.42,26.91,26.42,26.74,145074,0
2016-05-24,26.8,27.29,26.75,26.96,233794,0
2016-05-25,26.96,26.99,26.29,26.38,77746,0
2016-05-26,26.46,26.6,26.15,26.52,70898,0
2016-05-27,26.51,26.73,26.33,26.4,306346,0
2016-05-31,26.44,27.31,26.23,27.24,250128,0
2016-06-01,27.07,27.78,26.98,27.43,121795,0
2016-06-02,26.755,27.76,26.755,27.28,148395,0
2016-06-03,27.25,27.34,26.82,27.11,120515,0
2016-06-06,27.06,27.4,26.8,27.3,125936,0
2016-06-07,27.25,27.31,26.99,27.21,112326,0
2016-06-08,27.33,27.58,27.12,27.5,44360,0
2016-06-09,27.49,27.49,27.1301,27.21,66709,0
2016-06-10,27.15,27.15,26.59,26.75,46263,0
2016-06-13,26.76,26.84,26.32,26.38,151234,0
2016-06-14,26.39,26.63,25.94,26.33,71680,0
2016-06-15,26.26,26.66,26.26,26.33,64079,0
2016-06-16,26.26,26.6,25.73,26.39,77247,0
2016-06-17,26.31,26.65,25.85,26.32,273619,0
2016-06-20,26.58,26.81,26.15,26.23,146590,0
2016-06-21,26.23,26.42,26.07,26.34,115804,0
2016-06-22,26.27,26.58,25.82,25.88,92626,0
2016-06-23,26.03,26.57,25.94,26.45,264307,0
2016-06-24,25.54,26.21,25.01,25.24,115561,0
2016-06-27,25.04,27.11,24.49,24.65,235885,0
2016-06-28,24.81,25.08,23.75,24.18,201478,0
2016-06-29,24.39,25.07,24.34,24.77,101419,0
2016-06-30,24.77,25.25,24.6,24.96,166135,0
2016-07-01,24.91,25.54,24.91,25.41,157286,0
2016-07-05,25.31,25.47,25.16,25.37,176620,0
2016-07-06,25.31,25.97,25.19,25.94,113829,0
2016-07-07,25.84,26.33,25.5,25.82,157438,0
2016-07-08,26.02,26.87,26.02,26.84,113045,0
2016-07-11,27.07,27.35,26.865,27.26,104841,0
2016-07-12,27.36,27.56,27.13,27.27,142843,0
2016-07-13,27.29,27.68,27.27,27.53,103351,0
2016-07-14,26.57,26.76,26.11,26.65,292314,0
2016-07-15,26.77,26.77,26.01,26.02,167391,0
2016-07-18,26.05,26.2,25.71,26.04,229452,0
2016-07-19,26.03,26.26,25.82,25.96,173927,0
2016-07-20,26.09,26.09,25.78,25.83,100895,0
2016-07-21,25.9,25.94,25.4,25.44,105061,0
2016-07-22,25.44,25.65,25.33,25.4,167945,0
2016-07-25,25.28,25.445,25.25,25.36,185229,0
2016-07-26,25.34,25.83,25.34,25.48,100756,0
2016-07-27,25.55,25.65,25.38,25.54,103459,0
2016-07-28,25.47,25.76,25.34,25.49,79748,0
2016-07-29,25.4,25.53,25.19,25.31,167447,0
2016-08-01,25.35,25.6,25.28,25.46,137194,0
2016-08-02,25.51,25.53,25.14,25.3,266613,0
2016-08-03,25.19,25.36,24.85,25.17,90990,0
2016-08-04,25.08,25.08,24.66,24.69,144669,0
2016-08-05,18.35,24.8,16.86,24.03,512517,0
2016-08-08,24.1,24.58,24,24.51,129992,0
2016-08-09,24.52,24.52,24.19,24.26,174852,0
2016-08-10,24.31,24.45,23.83,24.12,200057,0
2016-08-11,24.23,24.89,24.23,24.79,124211,0
2016-08-12,24.8,24.87,24.58,24.75,81369,0
2016-08-15,24.72,25,24.57,24.95,98381,0
2016-08-16,24.83,24.83,24.46,24.54,52628,0
2016-08-17,24.44,24.44,23.92,24.22,92734,0
2016-08-18,24.19,24.68,24.14,24.66,78923,0
2016-08-19,24.64,24.65,24.29,24.4,62703,0
2016-08-22,24.35,24.56,24.09,24.41,77422,0
2016-08-23,24.46,24.71,24.24,24.25,65940,0
2016-08-24,23.611,24.27,23.611,23.95,76505,0
2016-08-25,23.8,24,23.56,23.99,88571,0
2016-08-26,23.94,24.37,23.68,23.89,80870,0
2016-08-29,23.85,24.02,23.57,23.7,69912,0
2016-08-30,23.75,23.9442,23.69,23.75,113232,0
2016-08-31,23.81,23.81,23.3,23.5,65693,0
2016-09-01,23.44,23.4882,23.14,23.25,107835,0
2016-09-02,23.25,23.53,23.19,23.34,51996,0
2016-09-06,23.31,23.43,23.05,23.1,59809,0
2016-09-07,23.03,23.91,22.8801,23.61,165811,0
2016-09-08,23.66,23.72,23.29,23.375,96795,0
2016-09-09,23.19,23.41,22.93,22.95,128135,0
2016-09-12,22.91,23.17,22.78,22.89,135291,0
2016-09-13,22.78,22.79,22.17,22.64,120183,0
2016-09-14,22.52,22.79,21.935,21.97,122778,0
2016-09-15,22.03,22.37,21.46,21.52,255554,0
2016-09-16,20.93,21.1,19.78,20.18,477272,0
2016-09-19,20.19,20.33,20.02,20.2,147659,0
2016-09-20,20.23,20.51,20.1301,20.15,109222,0
2016-09-21,20.2,20.48,20.11,20.35,85055,0
2016-09-22,20.41,20.92,20.41,20.78,143695,0
2016-09-23,20.8,21.08,20.73,20.88,134655,0
2016-09-26,20.66,20.96,20.47,20.74,158827,0
2016-09-27,20.79,20.98,20.63,20.73,149534,0
2016-09-28,20.62,20.74,20.33,20.49,115754,0
2016-09-29,20.54,20.78,20.25,20.43,101162,0
2016-09-30,20.52,20.72,20.26,20.57,84109,0
2016-10-03,20.59,20.65,20.48,20.53,61754,0
2016-10-04,20.55,20.96,20.55,20.83,117519,0
2016-10-05,20.8,21.735,20.73,21.43,113507,0
2016-10-06,21.29,21.55,20.975,21.23,125458,0
2016-10-07,21.31,21.36,20.96,20.98,95656,0
2016-10-10,21.16,21.4,21.13,21.14,47464,0
2016-10-11,21.04,21.16,20.49,20.6,47255,0
2016-10-12,20.68,20.7,20.49,20.65,36130,0
2016-10-13,20.46,20.5,20.13,20.29,60076,0
2016-10-14,20.32,20.55,20.165,20.24,65507,0
2016-10-17,20.2,20.27,19.96,20.12,62599,0
2016-10-18,20.43,20.57,20.26,20.32,45220,0
2016-10-19,20.39,20.85,20.14,20.65,79656,0
2016-10-20,20.58,20.76,20.25,20.53,31545,0
2016-10-21,20.34,20.64,20.31,20.56,40459,0
2016-10-24,20.75,21.3,20.74,21.28,103001,0
2016-10-25,21.22,21.39,20.82,20.99,75888,0
2016-10-26,20.84,21.14,20.54,20.57,71405,0
2016-10-27,20.65,20.685,20.19,20.37,86894,0
2016-10-28,20.27,20.47,19.87,19.95,224216,0
2016-10-31,20,20.3,19.92,20.12,99167,0
2016-11-01,20.04,20.42,19.4,19.49,180018,0
2016-11-02,19.43,19.77,19.26,19.31,94891,0
2016-11-03,19.44,19.74,19.12,19.5,136395,0
2016-11-04,19.26,19.375,17.68,18.03,341844,0
2016-11-07,18.41,18.95,17.4028,18.55,215651,0
2016-11-08,19.36,20.98,19.36,20.24,514156,0
2016-11-09,20.09,20.88,18.65,20.8,274079,0
2016-11-10,21.05,21.6,20.6,20.9,210811,0
2016-11-11,20.73,21.24,20.46,20.77,255452,0
2016-11-14,20.91,21.57,20.83,21.35,175530,0
2016-11-15,21.32,21.71,20.74,21.64,240589,0
2016-11-16,21.64,21.93,19.52,21.39,147578,0
2016-11-17,21.35,21.75,21.085,21.29,149077,0
2016-11-18,21.34,21.73,21.205,21.45,168024,0
2016-11-21,21.55,21.95,21.4874,21.82,101444,0
2016-11-22,21.9,22.44,21.48,22.33,130123,0
2016-11-23,22.19,22.41,22.06,22.39,81176,0
2016-11-25,22.46,22.72,22.34,22.56,43359,0
2016-11-28,22.5,22.71,21.99,22.69,100266,0
2016-11-29,22.69,23.16,22.615,23.04,158979,0
2016-11-30,23.04,23.06,22.17,22.86,252220,0
2016-12-01,22.85,23.31,22.66,23.07,120555,0
2016-12-02,23.04,23.31,22.97,23.01,89030,0
2016-12-05,23.24,23.9,23.09,23.84,164961,0
2016-12-06,23.94,24.14,23.72,24,85424,0
2016-12-07,24.08,24.54,24.03,24.52,124882,0
2016-12-08,24.51,25.66,24.4,25.56,140368,0
2016-12-09,25.53,25.77,25.22,25.28,123493,0
2016-12-12,25.27,25.78,24.951,25.75,156129,0
2016-12-13,25.78,26.19,24.98,25.54,163563,0
2016-12-14,25.54,25.74,24.91,24.92,172254,0
2016-12-15,25.02,25.21,24.56,24.77,131622,0
2016-12-16,24.85,25,24.49,24.8,198048,0
2016-12-19,24.77,25.55,24.509,25.17,315318,0
2016-12-20,25.2,25.74,25.1,25.39,369671,0
2016-12-21,25.58,25.58,24.52,24.57,80073,0
2016-12-22,24.56,24.56,23.93,24.18,136952,0
2016-12-23,24.09,24.29,23.77,23.89,78174,0
2016-12-27,24.04,24.53,23.71,24.5,66507,0
2016-12-28,24.42,24.61,24.08,24.21,59476,0
2016-12-29,24.22,24.525,23.63,23.93,63396,0
2016-12-30,23.93,24.15,23.66,23.84,56401,0
2017-01-03,24.25,24.73,23.88,24.62,125606,0
2017-01-04,24.65,25.33,24.45,25.12,156483,0
2017-01-05,24.98,25.115,24.2,24.21,113458,0
2017-01-06,24.3,24.3,22.8,22.87,200640,0
2017-01-09,22.7,23.1363,22.58,22.95,133281,0
2017-01-10,22.96,23.66,22.89,23.43,147668,0
2017-01-11,23.51,23.63,22.87,23.08,71525,0
2017-01-12,23.01,23.25,22.88,23.15,122010,0
2017-01-13,23.34,23.57,23.1,23.27,67055,0
2017-01-17,23,23.74,23,23.14,85876,0
2017-01-18,23.16,23.16,22.69,23.1,56422,0
2017-01-19,23.03,23.17,22.29,22.36,115983,0
2017-01-20,22.34,22.75,22.34,22.6,75214,0
2017-01-23,22.45,22.55,22.11,22.41,95563,0
2017-01-24,22.44,23.15,22.12,22.51,102737,0
2017-01-25,22.72,23.1,22.52,22.87,72275,0
2017-01-26,22.76,23.03,22.34,22.55,127301,0
2017-01-27,22.65,23.04,22.36,22.5,62705,0
2017-01-30,22.5,22.785,22.25,22.75,125619,0
2017-01-31,22.69,23.52,22.16,22.98,170598,0
2017-02-01,23.25,23.87,22.87,22.99,88093,0
2017-02-02,22.94,23.27,22.6,22.71,77160,0
2017-02-03,22.8,23.15,22.73,23.1,46474,0
2017-02-06,23,23.35,22.66,23.3,113538,0
2017-02-07,23.34,23.7848,23.16,23.38,92774,0
2017-02-08,23.31,23.8,22.975,23.59,58131,0
2017-02-09,23.73,24.19,23.6,23.87,79320,0
2017-02-10,24.04,24.81,24.04,24.7,133757,0
2017-02-13,24.72,24.72,24.0351,24.53,110363,0
2017-02-14,24.45,24.71,24.24,24.59,91319,0
2017-02-15,24.35,24.7581,24.27,24.7,92341,0
2017-02-16,24.5,24.65,23.87,24.02,152191,0
2017-02-17,24.02,24.12,23.48,23.8,167082,0
2017-02-21,23.88,24.63,23.88,24.59,126049,0
2017-02-22,24.5,24.72,24.46,24.52,80000,0
2017-02-23,24.58,24.59,24.04,24.08,118836,0
2017-02-24,23.95,24.61,23.62,24.48,68289,0
2017-02-27,24.23,24.85,23.95,24.71,97354,0
2017-02-28,24.49,24.6599,24.04,24.16,93334,0
2017-03-01,24.55,24.55,23.96,24.48,106314,0
2017-03-02,24.4,24.6,23.98,24.48,68402,0
2017-03-03,24.38,24.74,23.81,24.09,50257,0
2017-03-06,23.93,24.01,23.39,23.41,119278,0
2017-03-07,23.4,23.65,23.16,23.46,48009,0
2017-03-08,23.52,24.2,23.48,23.97,94100,0
2017-03-09,23.9,23.95,23.21,23.33,62080,0
2017-03-10,23.43,23.7223,23.03,23.4,55665,0
2017-03-13,23.39,23.59,23.13,23.55,54508,0
2017-03-14,23.39,23.51,22.94,23.39,147825,0
2017-03-15,20.41,21.5,17.76,17.85,1340497,0
2017-03-16,17.83,18.74,17.805,18.45,555421,0
2017-03-17,18.35,20.24,18.205,20.11,570156,0
2017-03-20,20.12,20.85,19.455,20.04,272014,0
2017-03-21,20.15,20.23,19.05,19.15,237362,0
2017-03-22,19.04,19.43,18.52,18.77,210520,0
2017-03-23,18.8,19.8,18.8,19.65,158208,0
2017-03-24,19.64,19.774,19.03,19.23,119917,0
2017-03-27,19.01,19.95,18.76,19.92,147324,0
2017-03-28,19.79,19.8899,19.425,19.54,141650,0
2017-03-29,19.55,20.15,19.34,19.92,109969,0
2017-03-30,19.91,20,19.47,19.9,93713,0
2017-03-31,19.88,20.31,19.51,20.14,201258,0
2017-04-03,20.14,20.33,19.48,19.51,193396,0
2017-04-04,19.38,20.04,19.14,19.21,213817,0
2017-04-05,19.27,20.105,18.85,19.17,246641,0
2017-04-06,19.19,19.61,18.97,19.5,104955,0
2017-04-07,19.43,19.91,19.05,19.06,142399,0
2017-04-10,19.02,19.89,19.02,19.77,122801,0
2017-04-11,19.68,20.1,19.31,20,156162,0
2017-04-12,19.97,20.09,19.7,19.87,110288,0
2017-04-13,19.84,20.02,19.31,19.36,95754,0
2017-04-17,19.35,19.67,18.85,19.01,125540,0
2017-04-18,18.9,19.42,18.63,19.08,176269,0
2017-04-19,19.11,19.37,18.78,19.15,145139,0
2017-04-20,19.18,19.785,18.92,19.65,121747,0
2017-04-21,19.59,19.99,19.4,19.72,105104,0
2017-04-24,20,20.345,19.72,19.79,147273,0
2017-04-25,19.8,20.25,18.942,19.87,122518,0
2017-04-26,19.97,20.47,19.33,20.16,133508,0
2017-04-27,20.23,20.38,20.03,20.365,61359,0
2017-04-28,20.45,20.45,19.88,20,95052,0
2017-05-01,20.04,20.32,19.79,19.93,131893,0
2017-05-02,20,20.41,19.74,20.14,95732,0
2017-05-03,20.03,20.31,19.47,19.94,90998,0
2017-05-04,19.95,20.01,19.65,19.92,64281,0
2017-05-05,19.98,20.22,19.66,20.03,70566,0
2017-05-08,20.01,20.35,19.97,20.12,92041,0
2017-05-09,20.1,20.395,19.91,20.1,173704,0
2017-05-10,20.1,20.73,18.93,20.61,322123,0
2017-05-11,20.48,20.63,19.83,20.28,117582,0
2017-05-12,20.2,20.2,19.75,19.85,108935,0
2017-05-15,19.8,19.85,19.2,19.22,169071,0
2017-05-16,19.18,19.18,18.8,19.07,161001,0
2017-05-17,18.87,18.96,18.29,18.47,99927,0
2017-05-18,18.43,18.81,18.15,18.31,151740,0
2017-05-19,18.28,18.72,18.26,18.65,94104,0
2017-05-22,18.63,19.35,18.63,18.84,91833,0
2017-05-23,18.92,19.025,18.35,19.02,112313,0
2017-05-24,19.04,19.825,18.06,18.42,93718,0
2017-05-25,18.43,18.73,17.81,17.92,123735,0
2017-05-26,17.84,18.12,17.49,18.07,92321,0
2017-05-30,18.02,18.34,17.3,17.42,143311,0
2017-05-31,17.46,17.64,17.14,17.32,340997,0
2017-06-01,17.44,18.34,16.625,18.32,142119,0
2017-06-02,18.4,19.02,18.21,18.92,185662,0
2017-06-05,18.81,18.91,18.12,18.34,79289,0
2017-06-06,18.22,18.41,17.62,17.7,88150,0
2017-06-07,17.81,18.3,17.32,18.27,130316,0
2017-06-08,18.3,18.99,18.22,18.83,123173,0
2017-06-09,18.9,19.39,18.475,19.22,132547,0
2017-06-12,19.25,20.1,19.132,19.94,230764,0
2017-06-13,19.91,19.93,19.0813,19.24,160940,0
2017-06-14,19.94,20.0099,19.45,19.71,289121,0
2017-06-15,19.51,20.09,18.91,19.16,190298,0
2017-06-16,18.93,18.9353,18.1,18.43,429865,0
2017-06-19,18.6,19.07,18.23,18.99,173266,0
2017-06-20,18.87,18.9194,18.48,18.55,102777,0
2017-06-21,18.65,18.99,18.53,18.83,138605,0
2017-06-22,18.85,19.15,18.64,18.97,88541,0
2017-06-23,18.98,19.47,18.64,19.35,229092,0
2017-06-26,19.37,19.81,19.09,19.21,160136,0
2017-06-27,19.22,19.85,19.01,19.56,209197,0
2017-06-28,19.72,20.16,19.52,19.81,258714,0
2017-06-29,19.7,20.37,19.55,20.24,138559,0
2017-06-30,20.26,20.405,19.66,20.03,139101,0
2017-07-03,20.05,20.52,19.15,20.43,64827,0
2017-07-05,20.4,20.65,19.74,20.1,94582,0
2017-07-06,20.08,20.25,19.38,19.49,152770,0
2017-07-07,19.48,19.93,19.135,19.58,108359,0
2017-07-10,19.62,19.71,19.13,19.4,83663,0
2017-07-11,19.46,19.61,19.09,19.33,69890,0
2017-07-12,19.53,19.75,19.23,19.33,67206,0
2017-07-13,19.44,19.85,19.36,19.84,97930,0
2017-07-14,19.78,19.84,19.3,19.58,84336,0
2017-07-17,19.59,20,19.59,19.79,78228,0
2017-07-18,19.73,19.93,19.285,19.77,79409,0
2017-07-19,19.88,20.01,19.82,19.88,151079,0
2017-07-20,19.91,20.19,19.86,20.01,83415,0
2017-07-21,20.14,20.14,19.55,19.7,84101,0
2017-07-24,19.63,19.73,18.97,19.02,103709,0
2017-07-25,19.17,19.83,19,19.73,141616,0
2017-07-26,19.73,20.47,19.7,20.21,188225,0
2017-07-27,20.29,20.29,19.25,19.61,133350,0
2017-07-28,19.47,19.99,19.21,19.44,65270,0
2017-07-31,19.44,19.93,19.03,19.64,228714,0
2017-08-01,19.88,20,19.4,19.78,128197,0
2017-08-02,19.78,19.78,19.14,19.44,91750,0
2017-08-03,19.45,19.74,18.72,18.81,124414,0
2017-08-04,18.88,19.14,18.81,18.98,87354,0
2017-08-07,18.94,19.12,18.82,18.94,103745,0
2017-08-08,19.04,19.46,18.86,18.94,154792,0
2017-08-09,13.75,16.98,13.58,16.015,1127176,0
2017-08-10,15.6,15.93,13.8801,14.025,556413,0
2017-08-11,13.95,14.08,13.66,13.85,278676,0
2017-08-14,13.84,14.13,13.59,13.68,177259,0
2017-08-15,13.65,13.65,12.98,13.12,222313,0
2017-08-16,13.11,13.175,12.75,12.87,158806,0
2017-08-17,12.87,12.87,12.41,12.54,182176,0
2017-08-18,12.46,12.78,12.35,12.73,185410,0
2017-08-21,12.75,12.9,12.68,12.78,123928,0
2017-08-22,12.91,13.01,12.64,12.93,172102,0
2017-08-23,12.86,13.12,12.67,12.79,107504,0
2017-08-24,12.93,13.08,12.53,12.79,149212,0
2017-08-25,12.84,12.92,12.46,12.75,178266,0
2017-08-28,12.76,13.04,12.51,12.85,148857,0
2017-08-29,12.74,13.31,12.74,13.27,137618,0
2017-08-30,13.26,13.39,13.07,13.3,138012,0
2017-08-31,13.39,13.6037,13.26,13.39,102386,0
2017-09-01,13.48,13.8,13.35,13.77,113998,0
2017-09-05,13.72,13.75,13.23,13.48,173660,0
2017-09-06,13.58,13.58,12.98,13.05,199316,0
2017-09-07,13.08,13.48,12.98,13.38,208792,0
2017-09-08,13.42,13.42,13.11,13.24,78052,0
2017-09-11,13.3,13.57,13.2673,13.5,105569,0
2017-09-12,13.59,13.92,13.59,13.74,147309,0
2017-09-13,13.75,13.9513,13.6,13.73,110106,0
2017-09-14,13.73,13.74,13.435,13.62,77698,0
2017-09-15,13.66,13.77,13.28,13.69,306102,0
2017-09-18,13.71,13.72,13.06,13.21,186827,0
2017-09-19,13.2,13.21,13.04,13.17,137899,0
2017-09-20,13.12,13.3,13,13.15,150286,0
2017-09-21,13.14,13.17,12.89,13,96212,0
2017-09-22,13,13.31,12.98,13.08,76468,0
2017-09-25,13.06,13.35,13.025,13.31,111362,0
2017-09-26,13.39,13.53,13,13.34,109176,0
2017-09-27,13.47,13.65,13.13,13.41,184606,0
2017-09-28,13.42,13.5,12.96,13.02,156774,0
2017-09-29,13.01,13.29,12.85,13.04,165478,0
2017-10-02,13.14,13.4875,12.97,13.29,156746,0
2017-10-03,13.38,13.58,13.24,13.54,111797,0
2017-10-04,13.57,13.6118,13.14,13.22,85716,0
2017-10-05,13.3,13.6,13.2,13.4,87439,0
2017-10-06,13.44,13.67,13.33,13.58,116801,0
2017-10-09,13.67,13.67,13.09,13.14,61202,0
2017-10-10,13.25,13.32,13.14,13.22,85504,0
2017-10-11,13.27,13.29,12.86,12.91,120832,0
2017-10-12,12.82,12.97,12.44,12.51,87806,0
2017-10-13,12.7,12.7,12.34,12.39,125330,0
2017-10-16,12.34,12.715,12.3372,12.44,156081,0
2017-10-17,12.43,12.54,12.13,12.17,104591,0
2017-10-18,12.26,12.37,11.84,11.89,103020,0
2017-10-19,11.83,11.8428,11.49,11.56,130922,0
2017-10-20,11.71,12.1,11.53,11.62,166363,0
2017-10-23,11.61,11.76,11.22,11.65,364769,0
2017-10-24,11.66,11.75,11.29,11.32,147400,0
2017-10-25,11.29,11.72,11.07,11.54,199881,0
2017-10-26,11.61,11.62,11.22,11.3,120217,0
2017-10-27,11.2,11.2903,10.81,10.81,250094,0
2017-10-30,10.76,11.09,10.6,10.86,281872,0
2017-10-31,10.87,10.98,10.7,10.8,202578,0
2017-11-01,10.93,11,10.49,10.62,104794,0
2017-11-02,10.61,10.72,10.42,10.57,143167,0
2017-11-03,10.58,10.58,10.32,10.35,129372,0
2017-11-06,10.44,10.92,10.24,10.82,252593,0
2017-11-07,10.85,10.85,10.05,10.11,240509,0
2017-11-08,9.93,10.29,9.39,9.52,592904,0
2017-11-09,8.75,10.23,8.75,9.8,967294,0
2017-11-10,9.79,9.89,8.01,8.09,552761,0
