Date,Open,High,Low,Close,Volume,OpenInt
2013-10-10,24,26.4,23.91,24.99,5361200,0
2013-10-11,25.2,26.27,24.89,26.1,549400,0
2013-10-14,26.5,26.5,25.01,25.38,244400,0
2013-10-15,25.06,25.99,23.1,25.01,322300,0
2013-10-16,25.23,25.7,24.16,25.43,97600,0
2013-10-17,26.5,26.5,24.51,25.17,47300,0
2013-10-18,25.09,25.73,25.05,25.41,152800,0
2013-10-21,25.2,25.72,24.89,25.7,120400,0
2013-10-22,25.95,27.99,25.74,27.22,107343,0
2013-10-23,27.22,27.72,25.7,26.17,76800,0
2013-10-24,26.01,29.3,26.01,28,93160,0
2013-10-25,28,28.45,27.43,27.5,18400,0
2013-10-28,27.65,27.69,26.77,27.37,16000,0
2013-10-29,27.08,27.77,26,27.13,35400,0
2013-10-30,26.36,28,26.36,26.85,22100,0
2013-10-31,27,28.32,26.52,26.94,101455,0
2013-11-01,27.62,27.62,26.5,27.32,25300,0
2013-11-04,28.22,28.22,25.6,26.15,64800,0
2013-11-05,26.61,27.25,25.27,26.23,72400,0
2013-11-06,26.09,27.01,25.62,26.23,261627,0
2013-11-07,25.56,26.26,25.27,26,56295,0
2013-11-08,26.25,26.51,25.37,25.91,59160,0
2013-11-11,25.91,26.81,25.51,26.53,32200,0
2013-11-12,26.75,27.49,26.49,26.93,43300,0
2013-11-13,26.86,29,26.86,28.48,40900,0
2013-11-14,28.47,28.75,27.34,27.96,33078,0
2013-11-15,28.46,30.25,27.03,27.11,122197,0
2013-11-18,27.49,27.95,25.4,26.11,81000,0
2013-11-19,26,26,23,23.21,96000,0
2013-11-20,23.3,23.86,21.5,22.21,55200,0
2013-11-21,22.29,22.41,21.55,21.82,85100,0
2013-11-22,21.87,24.15,21.74,23.79,40600,0
2013-11-25,23.79,25.78,23.05,24.86,35400,0
2013-11-26,24.54,26.98,24.54,26.52,115000,0
2013-11-27,26.31,27.98,26.2,27.25,41010,0
2013-11-29,26.62,27.98,25.92,26.47,11212,0
2013-12-02,26.93,27.27,25.83,25.83,37408,0
2013-12-03,27.12,27.19,25.04,25.64,80500,0
2013-12-04,27.4,27.92,24.72,26,248800,0
2013-12-05,25.77,27.33,25.17,25.76,65000,0
2013-12-06,25.93,26.95,25.32,26.01,29600,0
2013-12-09,26.02,27,25.55,26,59200,0
2013-12-10,26.56,26.59,25.36,26.01,68800,0
2013-12-11,25.93,26.105,24.31,24.9,92129,0
2013-12-12,25.22,25.22,24.4,24.96,61700,0
2013-12-13,24.96,25.64,24.08,25.2,79800,0
2013-12-16,25.35,26.39,24.46,26.15,59300,0
2013-12-17,25.92,27.52,25.85,26.8,73200,0
2013-12-18,26.87,27.69,25.825,27.53,93580,0
2013-12-19,27.28,27.63,26.44,26.69,107500,0
2013-12-20,26.01,27.52,25.62,26.85,984900,0
2013-12-23,27.05,27.81,26.52,27.16,65800,0
2013-12-24,27.2,27.2,26.31,27,24403,0
2013-12-26,27.17,27.17,26.31,26.81,48900,0
2013-12-27,26.93,26.93,26.26,26.77,184685,0
2013-12-30,26.68,28.28,26.09,28.05,105531,0
2013-12-31,28.01,28.52,26.79,27.43,171600,0
2014-01-02,27.15,29.04,27.06,28.83,59265,0
2014-01-03,28.89,29.48,28.375,29.48,156490,0
2014-01-06,29.48,29.48,28.71,29.31,58143,0
2014-01-07,29.5,32.08,28.96,31.53,114400,0
2014-01-08,31.4,32.26,30.88,32.26,66500,0
2014-01-09,32.46,33.93,32.46,33.92,63900,0
2014-01-10,34.13,37.48,34.13,37.03,154300,0
2014-01-13,37.03,37.11,35.41,37,203400,0
2014-01-14,37.1,37.74,36.8,37.19,124563,0
2014-01-15,37.1,37.88,36.65,37.07,133000,0
2014-01-16,37.05,39.17,37.05,38.67,24100,0
2014-01-17,38.74,40.78,38.74,40.21,55200,0
2014-01-21,40.44,40.88,37.8,39,119300,0
2014-01-22,39.21,39.21,37.58,38.06,77908,0
2014-01-23,38.1,39.16,37.96,38.83,28618,0
2014-01-24,38.9,39.96,38.62,39.51,72300,0
2014-01-27,39.66,39.66,37.01,37.9,52318,0
2014-01-28,38.42,38.93,38.1,38.55,78500,0
2014-01-29,38.55,38.55,36.57,37.11,43800,0
2014-01-30,36.66,39.15,36.03,38.9,29520,0
2014-01-31,38.3,40.22,38.3,39.81,31900,0
2014-02-03,39.67,41,38.037,38.35,42098,0
2014-02-04,36.5,38.58,35.51,36.42,29492,0
2014-02-05,36.91,36.91,34.56,35.11,36312,0
2014-02-06,38.24,38.24,34.64,35.17,20502,0
2014-02-07,35.14,38.28,35.02,36.99,42121,0
2014-02-10,36.3,36.94,35.01,36.04,166782,0
2014-02-11,35.97,37.53,34.02,37.17,55061,0
2014-02-12,40.07,40.2,37.26,38,45007,0
2014-02-13,36.5,36.5,34.37,35.29,1549655,0
2014-02-14,35.64,35.64,33.51,33.92,324097,0
2014-02-18,35.65,36.48,34.52,34.56,442550,0
2014-02-19,34.75,35.8,34.51,34.94,218093,0
2014-02-20,35.27,35.76,34.6,35,98638,0
2014-02-21,35.24,36.48,35.026,35.74,445979,0
2014-02-24,35.75,35.97,35.04,35.3,65533,0
2014-02-25,36.59,37.35,35.7,37.14,140431,0
2014-02-26,37.42,37.79,36,36.6,154825,0
2014-02-27,36.43,37.315,36.06,37.17,95692,0
2014-02-28,37.27,37.5,34.26,35,227941,0
2014-03-03,34.44,34.56,33.088,33.37,280186,0
2014-03-04,33.81,35.22,33.81,34.59,201698,0
2014-03-05,36,37,34.5,34.94,271436,0
2014-03-06,34.57,36.53,33.9,33.99,117955,0
2014-03-07,33.8,34.25,32.76,33.22,185932,0
2014-03-10,33.3,33.426,32.76,32.89,77525,0
2014-03-11,33.45,34.25,32.83,33.84,100732,0
2014-03-12,33.62,34.015,32.83,33.3,68843,0
2014-03-13,33.21,34.37,33.11,34.11,118993,0
2014-03-14,34.06,35.75,33.26,35.14,151068,0
2014-03-17,35.48,37,34.58,36.21,191941,0
2014-03-18,36.26,37.33,36.26,37.23,176327,0
2014-03-19,37.38,38.35,36.96,38.04,148053,0
2014-03-20,37.88,38.46,37.61,38.21,72728,0
2014-03-21,38.5,38.55,34.51,35.15,205420,0
2014-03-24,35.03,35.03,31.81,33.86,228062,0
2014-03-25,34,34.115,32,32.35,163881,0
2014-03-26,32.54,33.73,31.5,31.6,136900,0
2014-03-27,31.5,31.72,29.52,31.57,142690,0
2014-03-28,31.47,32.04,27.81,28.28,213092,0
2014-03-31,28.54,28.8,27.53,27.83,209379,0
2014-04-01,28.28,29.86,27.95,29.32,127853,0
2014-04-02,29.52,30.23,28.93,29.47,68785,0
2014-04-03,29.35,31.11,26.54,27.28,172592,0
2014-04-04,27.46,28.108,25.5,26.06,167939,0
2014-04-07,26.06,27,24.05,25.13,266440,0
2014-04-08,24,24.5,22.67,23.24,1488543,0
2014-04-09,22.63,24.3,22.63,24.17,618476,0
2014-04-10,24.36,24.57,22.85,23.49,313507,0
2014-04-11,23.25,23.49,19.95,20.38,662536,0
2014-04-14,20.63,21.41,20,20.16,293668,0
2014-04-15,20.06,20.49,18.35,19.58,602911,0
2014-04-16,20,20.98,19.812,20.21,371924,0
2014-04-17,19.69,20.2,19,20.02,239088,0
2014-04-21,20.749,20.749,18.763,19.08,239455,0
2014-04-22,19,19.79,18.52,19.21,730757,0
2014-04-23,19.26,21.24,18.64,20.65,678091,0
2014-04-24,19.66,20.85,19.3,20.71,312176,0
2014-04-25,20.64,20.856,19.77,20.54,227684,0
2014-04-28,20.6,20.99,19.39,20.87,238676,0
2014-04-29,20.79,20.79,18.78,19.88,314554,0
2014-04-30,19.76,20.23,19.54,19.94,146875,0
2014-05-01,19.96,19.97,18.95,19.49,253127,0
2014-05-02,19.61,19.74,19.09,19.43,97025,0
2014-05-05,19.23,20.46,19.117,20.16,150947,0
2014-05-06,20.27,20.75,19.5,19.64,83798,0
2014-05-07,19.5,20.976,18.32,19.15,394883,0
2014-05-08,19.06,19.49,18,18.45,285226,0
2014-05-09,18.36,19.16,17.96,19.01,359770,0
2014-05-12,19.05,20.55,18.58,20.34,185037,0
2014-05-13,20.23,20.96,19.52,19.69,139304,0
2014-05-14,19.5,20.48,19.392,19.94,147834,0
2014-05-15,19.8,19.92,18.55,18.78,185121,0
2014-05-16,18.88,19.32,18.58,19.09,104708,0
2014-05-19,19.12,19.82,18.96,19.43,182175,0
2014-05-20,19.15,19.5,18.5,18.63,245074,0
2014-05-21,18.75,19.15,18.1,18.26,176477,0
2014-05-22,18.43,19.09,18.15,18.5,215277,0
2014-05-23,18.49,18.963,18.03,18.53,81809,0
2014-05-27,19.05,19.45,18.73,19.21,385509,0
2014-05-28,19.29,19.83,18.84,19.44,524485,0
2014-05-29,19.81,20.685,19.49,20.44,2095030,0
2014-05-30,20.29,20.32,18.51,18.66,426666,0
2014-06-02,19.15,19.15,18.41,18.5,220997,0
2014-06-03,18.46,18.95,18.25,18.54,167331,0
2014-06-04,18.5,19.75,18.41,19.7,200862,0
2014-06-05,19.62,20.61,19.25,20.15,228443,0
2014-06-06,20.66,20.99,19.81,20.03,434968,0
2014-06-09,20.63,22.43,20.4,21.29,512377,0
2014-06-10,21.47,21.47,20.44,20.99,555000,0
2014-06-11,20.74,21.91,20.74,21.44,228261,0
2014-06-12,21.46,22.15,21.2,21.34,376073,0
2014-06-13,21.5,21.64,20.52,21.5,226112,0
2014-06-16,21.65,22.74,21.37,22.2,307277,0
2014-06-17,22.1,22.93,21.54,21.81,159525,0
2014-06-18,22,22.69,21.293,22.54,215215,0
2014-06-19,22.56,22.74,21.96,22.43,266652,0
2014-06-20,22.69,23.205,22.37,22.71,430467,0
2014-06-23,22.91,23.7,22.69,23.09,368313,0
2014-06-24,23.1,23.55,22.37,22.64,229881,0
2014-06-25,22.41,23.49,22.05,23.24,164890,0
2014-06-26,23.33,23.34,22.32,22.64,163734,0
2014-06-27,22.065,22.6,21.39,22.24,2287925,0
2014-06-30,22.12,22.2,21.5,21.73,214753,0
2014-07-01,21.65,22.7,21.51,22.31,208843,0
2014-07-02,22.39,22.61,21.84,22.23,156300,0
2014-07-03,22.29,22.5,21.68,22.17,73731,0
2014-07-07,22.17,22.73,21.25,21.39,136656,0
2014-07-08,21.38,21.57,19.55,19.88,329034,0
2014-07-09,19.93,20.06,19.25,19.72,250817,0
2014-07-10,19.2,19.85,18.85,19.82,349965,0
2014-07-11,20.28,20.97,19.77,20.11,219103,0
2014-07-14,20.29,20.48,20,20.25,148399,0
2014-07-15,20.2,20.2,19.14,19.37,205567,0
2014-07-16,19.51,19.67,18.97,19.05,113913,0
2014-07-17,18.94,19.27,18.25,18.37,339026,0
2014-07-18,18.3,19.53,18.3,18.85,153414,0
2014-07-21,18.61,19.205,18.33,18.85,206220,0
2014-07-22,19.01,20.41,18.76,20.15,173935,0
2014-07-23,20.47,22.59,20.37,22.21,462836,0
2014-07-24,22.25,22.28,21.09,21.16,167035,0
2014-07-25,20.97,21.317,20.57,21.09,118956,0
2014-07-28,21.09,21.1,20,20.2,112232,0
2014-07-29,20.24,21.39,20.24,21.22,248700,0
2014-07-30,21.46,21.82,20.92,21.19,146531,0
2014-07-31,20.51,21.06,20,20.3,142677,0
2014-08-01,20.26,20.41,19.23,19.88,163419,0
2014-08-04,19.96,20.218,19.33,19.48,137343,0
2014-08-05,19.56,20.249,18.83,20.19,243192,0
2014-08-06,18.87,19.878,18.35,18.55,355199,0
2014-08-07,18.69,19.22,18.35,18.94,190737,0
2014-08-08,18.98,19.306,18.67,19.19,176141,0
2014-08-11,19.56,20.3,19.36,20.12,171949,0
2014-08-12,19.93,20.85,19.81,20.52,137366,0
2014-08-13,20.69,21,20.331,20.78,189442,0
2014-08-14,20.71,21.21,20.22,20.54,199664,0
2014-08-15,20.79,20.955,20.03,20.46,73350,0
2014-08-18,20.52,21.13,20.28,20.91,90236,0
2014-08-19,20.86,21,20.33,20.79,77866,0
2014-08-20,20.67,20.81,20,20.18,108365,0
2014-08-21,21.07,21.38,20.54,20.92,389968,0
2014-08-22,21,22.229,20.98,21.98,423209,0
2014-08-25,22.1,22.5,21.29,21.45,132442,0
2014-08-26,21.65,22.73,21.54,22.34,177516,0
2014-08-27,22.53,22.556,21.568,21.69,109385,0
2014-08-28,21.8,22,20.96,21.05,123816,0
2014-08-29,21.14,21.713,21.05,21.36,98340,0
2014-09-02,21.25,21.464,20.69,20.84,183471,0
2014-09-03,21.15,21.56,20.878,21.23,159689,0
2014-09-04,21.34,21.96,21,21.29,142159,0
2014-09-05,21.18,21.76,20.56,21.47,185279,0
2014-09-08,21.47,22.68,21.43,22.63,182549,0
2014-09-09,22.75,22.9,21.2,21.44,236077,0
2014-09-10,21.53,22.76,21.12,22.08,174994,0
2014-09-11,21.89,22.15,21.55,22.07,73171,0
2014-09-12,22.33,22.418,21.11,21.7,130253,0
2014-09-15,21.7,21.74,20.79,21.11,204350,0
2014-09-16,21.05,21.56,20.54,21.34,234774,0
2014-09-17,21.3,22.14,21.105,21.31,195479,0
2014-09-18,21.37,22.02,20.905,21.78,212122,0
2014-09-19,21.94,22.34,21,21.57,534509,0
2014-09-22,21.06,21.56,20.13,20.45,220474,0
2014-09-23,20.2,20.688,19.61,19.84,176615,0
2014-09-24,19.98,20.856,19.98,20.41,164071,0
2014-09-25,20.38,20.68,19.45,19.49,166951,0
2014-09-26,19.58,20.12,19.28,19.47,143707,0
2014-09-29,19.01,20.09,19,20.01,173296,0
2014-09-30,20.06,21.16,20.06,20.9,334805,0
2014-10-01,20.48,20.758,19.54,19.77,211883,0
2014-10-02,19.71,20.529,19.61,20.25,160680,0
2014-10-03,20.55,21.23,20.09,21.11,161701,0
2014-10-06,21.25,21.25,20.2,20.41,110476,0
2014-10-07,20.26,20.3,19.45,19.47,118806,0
2014-10-08,19.48,20.59,19.22,20.5,100982,0
2014-10-09,20.49,20.58,19.52,19.72,117123,0
2014-10-10,19.58,20.32,18,18.12,308387,0
2014-10-13,18.15,18.6,17.31,17.78,159979,0
2014-10-14,18.06,19.68,17.92,19.18,258953,0
2014-10-15,18.57,19.15,18.076,18.42,199783,0
2014-10-16,18.045,18.88,18,18.69,179184,0
2014-10-17,19.21,19.21,18.38,18.46,112043,0
2014-10-20,18.35,19,18.35,19,69676,0
2014-10-21,19.27,19.54,18.81,19.28,61061,0
2014-10-22,19.44,19.85,19.145,19.28,58043,0
2014-10-23,19.53,20.6,19.29,19.69,577409,0
2014-10-24,19.66,19.675,19.1,19.16,256337,0
2014-10-27,19.02,20.65,19.02,20.58,214032,0
2014-10-28,20.75,21.97,20.532,21.79,206882,0
2014-10-29,21.79,21.79,20.07,20.27,130994,0
2014-10-30,20.19,21.18,20.19,20.67,193003,0
2014-10-31,21.32,21.61,20.55,21.29,228491,0
2014-11-03,21.05,21.48,20.81,21.19,101639,0
2014-11-04,21.07,21.39,20.53,20.62,63740,0
2014-11-05,20.88,21.289,19.71,19.88,104113,0
2014-11-06,19.72,20.1,19.01,19.21,190727,0
2014-11-07,19.2,19.955,18.761,19.84,168931,0
2014-11-10,20,21.89,19.75,20.24,945527,0
2014-11-11,20.09,21.38,19.52,21.15,318351,0
2014-11-12,21.99,24,20.56,23.78,396366,0
2014-11-13,23.78,25.18,23.55,24.13,356414,0
2014-11-14,24.09,24.09,22.84,23.27,168464,0
2014-11-17,23.29,23.29,22.52,22.97,133756,0
2014-11-18,23,24.79,23,24.58,434406,0
2014-11-19,24.85,24.85,23.58,23.69,104217,0
2014-11-20,23.53,26.3,23.29,26.1,352850,0
2014-11-21,26.85,27.72,26.28,27.21,476665,0
2014-11-24,27.723,28.928,27.56,28.01,502905,0
2014-11-25,28,28.68,27.5,27.76,236465,0
2014-11-26,27.83,28.49,27.52,28.04,141292,0
2014-11-28,27.9,29.17,27.6,28.26,211210,0
2014-12-01,28.03,28.46,26.32,28.31,289870,0
2014-12-02,28.69,29,28.01,28.6,197807,0
2014-12-03,28.72,29.98,28.01,29.24,309058,0
2014-12-04,29.05,29.439,27.97,28.6,205036,0
2014-12-05,28.6,29.4,28.51,28.91,158215,0
2014-12-08,29.33,30.64,28.79,28.91,267750,0
2014-12-09,28.21,30.86,28.07,30.76,135531,0
2014-12-10,30.38,31.31,29.56,29.76,202559,0
2014-12-11,30.14,31.16,29.27,29.75,195611,0
2014-12-12,29.15,30.47,29.15,29.68,181189,0
2014-12-15,30.42,30.99,28.56,28.99,259653,0
2014-12-16,28.91,30,28.06,28.79,224505,0
2014-12-17,28.79,29.25,28.28,29.25,291122,0
2014-12-18,29.92,35.58,28.23,33.83,1562144,0
2014-12-19,33.75,34.95,33,34.53,995560,0
2014-12-22,36.37,39.9,35.51,38.58,730587,0
2014-12-23,38.42,38.42,32.45,32.66,542882,0
2014-12-24,32.6,34.428,32.4,33,253179,0
2014-12-26,33.26,35.9,33.26,35.56,205249,0
2014-12-29,35.51,36.2,34.64,35.67,220135,0
2014-12-30,35.06,35.4,33.01,34.12,182354,0
2014-12-31,34.22,35.505,34.22,35.07,203792,0
2015-01-02,35.28,36.2,34.09,35.18,132727,0
2015-01-05,34.66,35.98,34.133,34.73,164089,0
2015-01-06,34.82,35.82,32.75,32.84,295443,0
2015-01-07,33.14,36,33.1,35.74,255914,0
2015-01-08,36.22,37,34.77,36.02,243676,0
2015-01-09,36,36,33.76,33.91,195357,0
2015-01-12,33.64,34.56,33.02,33.87,156963,0
2015-01-13,34.25,34.71,33.05,33.65,238619,0
2015-01-14,33.2,35.28,32.8,34.55,165652,0
2015-01-15,34.59,34.59,31.21,31.47,161476,0
2015-01-16,30.3,32.5,30.3,31.87,250305,0
2015-01-20,31.94,33.93,31.67,33.39,302362,0
2015-01-21,32.46,33.6,31.79,31.91,406542,0
2015-01-22,31.55,32.927,30.73,32.6,344444,0
2015-01-23,31.97,33.16,31.65,32.45,218721,0
2015-01-26,32.13,33.18,31.75,33.1,275899,0
2015-01-27,32.31,33.41,32.05,32.74,245337,0
2015-01-28,33.24,33.65,31.69,32.31,198633,0
2015-01-29,32.4,32.579,31.11,31.47,212473,0
2015-01-30,31.18,32.4,30.4,31.62,210421,0
2015-02-02,31.04,32,30.23,31.69,214489,0
2015-02-03,31.51,32.03,30.23,31.37,193558,0
2015-02-04,31.07,31.73,30.35,31.36,146097,0
2015-02-05,31.61,33.655,31.14,33.49,208720,0
2015-02-06,33.45,34.24,32.85,33.13,209647,0
2015-02-09,32.63,33.12,31.94,32.25,252535,0
2015-02-10,32.72,33.73,32.35,33.39,272068,0
2015-02-11,33.27,34.25,32.64,33.18,143115,0
2015-02-12,33.5,34.24,32.91,33.985,140625,0
2015-02-13,34,34.21,33.31,34.09,384263,0
2015-02-17,34.2,36.75,33.83,36.55,640124,0
2015-02-18,36.32,36.7,35.18,35.93,343109,0
2015-02-19,35.83,36.06,35.59,35.91,302824,0
2015-02-20,36.01,36.93,35.58,35.86,616687,0
2015-02-23,35.64,35.65,34.54,35.13,270824,0
2015-02-24,35.05,35.525,34.27,34.51,189395,0
2015-02-25,34.44,34.83,33.61,34.3,165716,0
2015-02-26,34.11,34.84,34,34.62,296587,0
2015-02-27,34.54,35.67,34.15,34.57,168711,0
2015-03-02,34.47,34.79,34.06,34.7,209100,0
2015-03-03,34.64,34.76,34.01,34.65,133900,0
2015-03-04,34.25,35.54,31.16,34.62,551400,0
2015-03-05,34.62,35.86,34.47,35.58,268100,0
2015-03-06,35.39,35.85,34.95,35.36,340200,0
2015-03-09,35.58,35.58,34.01,34.4,278600,0
2015-03-10,33.9,35.14,33.21,34.63,202300,0
2015-03-11,34.82,36.01,34.2,35.71,263000,0
2015-03-12,36.03,36.03,34.68,35.25,211400,0
2015-03-13,35.31,35.89,34.11,34.77,198600,0
2015-03-16,34.69,35.56,34.56,34.94,149800,0
2015-03-17,34.94,35.65,34.54,35.38,191400,0
2015-03-18,35.35,37.58,35.24,37.16,451300,0
2015-03-19,37,39.45,36.96,39.17,304100,0
2015-03-20,39,39.9,34.73,36.25,1389200,0
2015-03-23,35.67,36.87,33.71,33.89,322800,0
2015-03-24,33.94,35.31,33.02,33.21,251100,0
2015-03-25,33.26,33.3,30.85,30.9,275600,0
2015-03-26,31.08,31.13,29.5,30.77,305500,0
2015-03-27,30.89,32.08,30.87,31.93,145600,0
2015-03-30,32.32,33,31.13,32.11,126100,0
2015-03-31,31.9,32.46,31.09,31.37,163800,0
2015-04-01,31.38,31.71,29.6,31.55,207000,0
2015-04-02,31.64,32.15,30.7,31.64,168300,0
2015-04-06,31.56,32.48,31.34,32.03,183700,0
2015-04-07,32.12,34.31,32.12,33.26,282390,0
2015-04-08,33.07,34.5,32.64,33.4,159300,0
2015-04-09,33.35,33.69,31.89,33.3,106278,0
2015-04-10,33.51,35,33.29,34.43,103300,0
2015-04-13,34.64,34.9,33.88,34.78,140200,0
2015-04-14,34.9,34.9,33.51,34.16,137000,0
2015-04-15,33.98,34.46,33.19,33.96,121538,0
2015-04-16,33.82,34.34,33.4,33.59,110856,0
2015-04-17,33.27,33.7,32.34,32.85,182800,0
2015-04-20,32.96,33.86,32.4,33.43,111333,0
2015-04-21,33.74,34.346,33.19,33.78,107568,0
2015-04-22,33.76,34.2,32.805,33.73,136675,0
2015-04-23,33.53,34,32.58,33.87,358100,0
2015-04-24,33.78,34.5,33.52,33.96,101700,0
2015-04-27,34.03,34.31,31.74,32.12,258600,0
2015-04-28,32.26,33.18,30.26,32.02,177600,0
2015-04-29,31.96,32.47,31,31.87,124300,0
2015-04-30,31.56,32,27.92,28.61,339000,0
2015-05-01,28.72,29.92,28.5,29.75,156600,0
2015-05-04,29.71,30.12,28.98,29.73,177300,0
2015-05-05,29.18,29.45,26.68,27.17,310800,0
2015-05-06,27.79,28.79,26.89,27.85,122420,0
2015-05-07,28.72,29.75,27.49,29.74,308450,0
2015-05-08,29.75,30.44,28.78,29.09,202600,0
2015-05-11,29.2,30.41,29,30.24,675100,0
2015-05-12,30.1,31.156,29.435,30.69,405683,0
2015-05-13,30.81,31.41,29.58,29.68,210500,0
2015-05-14,30,30.7,28.71,30.42,205900,0
2015-05-15,30.46,30.875,29.5,30.84,226652,0
2015-05-18,30.68,33.21,30.24,32.83,348985,0
2015-05-19,32.8,32.92,31.11,31.92,150400,0
2015-05-20,32.14,32.68,31.55,32.34,124500,0
2015-05-21,32.3,32.53,30.09,31.13,172800,0
2015-05-22,31.16,31.9,30.98,31.5,141200,0
2015-05-26,31.44,32.36,31.05,32.04,140804,0
2015-05-27,32.3,32.56,31.39,31.9,124700,0
2015-05-28,31.87,32.27,31.33,31.97,191639,0
2015-05-29,32.02,32.7,31.7,32.35,170700,0
2015-06-01,32.69,32.69,30.5,31.97,224900,0
2015-06-02,31.7,32.93,30.986,32.23,148388,0
2015-06-03,32.44,32.95,31.91,32.83,110600,0
2015-06-04,32.53,32.97,31.82,32.73,113200,0
2015-06-05,32.4,33.76,31.95,33.69,129300,0
2015-06-08,33.73,33.73,32.41,32.82,135900,0
2015-06-09,32.76,32.76,30.32,31.57,218803,0
2015-06-10,31.65,32.53,31.2,31.85,158838,0
2015-06-11,32,33.78,31.99,33.74,160637,0
2015-06-12,33.49,34.07,33.15,33.97,186600,0
2015-06-15,33.91,35.48,33.64,35.36,456600,0
2015-06-16,35.02,35.75,34.02,34.29,209100,0
2015-06-17,34.4,35.19,34.4,34.99,217100,0
2015-06-18,35.37,36.9,35.15,36.84,355600,0
2015-06-19,36.92,36.98,36.36,36.5,304200,0
2015-06-22,36.94,38,36.24,38,245200,0
2015-06-23,37.86,38.37,37.31,38.08,270467,0
2015-06-24,38.2,38.24,36.68,36.86,255900,0
2015-06-25,37.24,37.35,35.57,36.41,155700,0
2015-06-26,36.65,37.47,35.26,36.44,1207600,0
2015-06-29,35.72,37.18,35.6,35.69,262600,0
2015-06-30,36.23,38.21,35.875,37.97,325773,0
2015-07-01,37.15,37.75,34.93,35.18,452100,0
2015-07-02,35.21,35.48,34.68,35.27,94800,0
2015-07-06,34.7,37.23,34.6,36.82,233600,0
2015-07-07,36.67,36.87,35.21,36.84,192300,0
2015-07-08,36.38,36.89,35.08,35.35,260200,0
2015-07-09,35.89,36.25,34.41,35.82,233700,0
2015-07-10,36.32,38.99,36.17,38.85,308900,0
2015-07-13,38.99,39.9,38.52,39.44,224600,0
2015-07-14,38.99,39.21,37.93,38.07,274254,0
2015-07-15,37.02,37.44,36.25,36.36,2186156,0
2015-07-16,36.74,37.75,36.18,36.55,623300,0
2015-07-17,36.9,37.7,36.3,37.51,449600,0
2015-07-20,37.73,37.84,36.63,37.53,328100,0
2015-07-21,37.75,37.96,36,37.71,401300,0
2015-07-22,37.28,38.98,36.67,38.84,310000,0
2015-07-23,39,39.39,37.42,37.6,236500,0
2015-07-24,37.21,38.38,36.51,36.72,421600,0
2015-07-27,36.05,36.72,34.22,35.54,382200,0
2015-07-28,35.91,37.48,35.1,37.33,271100,0
2015-07-29,37.39,37.76,36.35,37.03,283600,0
2015-07-30,37.19,37.49,36,37.16,190700,0
2015-07-31,37.21,38.55,36.73,37.6,577400,0
2015-08-03,37.15,39,36.3,37.79,267361,0
2015-08-04,38.14,38.39,37.43,37.68,193200,0
2015-08-05,38.18,38.58,37.64,37.88,130500,0
2015-08-06,38.3,38.49,32.13,33.12,605255,0
2015-08-07,33,34.45,32.76,34.13,563800,0
2015-08-10,34.61,35.22,32.84,33.6,492400,0
2015-08-11,33.19,33.61,32.31,32.99,532219,0
2015-08-12,32.55,32.96,30.86,32.56,342200,0
2015-08-13,32.72,33.97,31.38,31.56,317300,0
2015-08-14,31.6,31.99,30.03,30.82,260000,0
2015-08-17,30.61,32.51,30.15,32.12,225900,0
2015-08-18,31.87,32.15,30.65,30.79,304200,0
2015-08-19,30.34,31.18,29.48,29.95,380700,0
2015-08-20,29.34,29.98,28.64,28.79,282700,0
2015-08-21,27.79,29.89,27.5,28.12,270300,0
2015-08-24,26.4,28.18,24.43,26.2,287322,0
2015-08-25,27.01,27.53,25.15,25.26,435500,0
2015-08-26,26.21,26.64,24.84,26.44,325100,0
2015-08-27,26.68,27.3,25.59,26.31,406900,0
2015-08-28,26.09,27.25,26.05,27.17,254600,0
2015-08-31,27.07,27.99,26.14,26.35,200500,0
2015-09-01,25.66,26.49,25.4,25.76,240500,0
2015-09-02,26.16,26.8,25.18,26.67,221400,0
2015-09-03,26.89,26.89,25.91,26.19,293500,0
2015-09-04,25.64,26.8,25.5,25.92,94600,0
2015-09-08,26.62,27.46,26.03,27.35,180000,0
2015-09-09,27.5,27.53,26.11,26.25,157600,0
2015-09-10,26.28,26.65,25.89,26.35,260694,0
2015-09-11,26.19,26.73,25.78,26.64,255000,0
2015-09-14,26.52,27,26,26.77,229100,0
2015-09-15,26.75,27.41,26.35,27.25,125462,0
2015-09-16,27.39,27.74,26.72,27.54,212800,0
2015-09-17,27.5,28.36,27.07,28.14,244595,0
2015-09-18,27.57,28.86,27.49,28.59,625200,0
2015-09-21,28.9,28.9,25.55,26.5,323700,0
2015-09-22,25.27,26.59,25.27,26.01,445900,0
2015-09-23,26.03,26.8,25.7,26.46,235000,0
2015-09-24,26.17,26.87,25.49,26.59,426906,0
2015-09-25,26.92,26.94,23.83,24,697500,0
2015-09-28,23.71,23.71,21.25,21.79,469107,0
2015-09-29,21.71,23.21,20.45,20.58,461000,0
2015-09-30,21.15,21.91,20.29,21.42,558500,0
2015-10-01,21.11,21.5,19.67,20.59,340600,0
2015-10-02,20.47,22.56,20.32,22.38,297300,0
2015-10-05,22.8,23.77,21.57,22.76,241425,0
2015-10-06,22.52,22.89,20.35,21.55,244000,0
2015-10-07,21.63,23.31,21.09,23.11,442500,0
2015-10-08,22.77,23.85,22.41,23.48,577700,0
2015-10-09,23.37,24.17,23.23,23.74,165700,0
2015-10-12,24.01,24.05,23.43,23.84,321666,0
2015-10-13,23.7,26.73,23.7,25.15,968200,0
2015-10-14,25.31,26.5,23.97,24.36,760600,0
2015-10-15,24.38,25.85,24.17,25.79,498000,0
2015-10-16,25.92,26.83,25.43,26.01,325300,0
2015-10-19,25.96,29.4,25.48,29.28,733500,0
2015-10-20,29.09,29.47,28.28,28.71,225707,0
2015-10-21,29.34,29.98,28.11,29.15,395700,0
2015-10-22,29.5,30.24,27.85,28.2,572600,0
2015-10-23,28.88,29.62,28.55,29.43,399900,0
2015-10-26,29.43,30.46,28.61,29.7,167200,0
2015-10-27,29.48,30.4,29.33,30.38,256600,0
2015-10-28,30.14,32.2,29.26,32.16,400900,0
2015-10-29,32.15,32.85,31.03,31.29,222200,0
2015-10-30,31.04,31.5,30.61,31.07,127000,0
2015-11-02,31.31,33.48,31.05,33.37,246631,0
2015-11-03,33,34.31,32.42,32.87,247100,0
2015-11-04,33.03,33.432,31.5,32.65,410094,0
2015-11-05,31.9,32.11,30.42,31.41,211700,0
2015-11-06,31.14,32.36,30.6,32.19,162200,0
2015-11-09,32.41,33.74,31.24,33.25,286547,0
2015-11-10,33.27,33.93,32.66,33.54,308400,0
2015-11-11,33.79,33.88,32.28,32.57,173300,0
2015-11-12,32.3,32.49,31.3,31.45,202900,0
2015-11-13,31.13,32.78,30.57,31.91,201400,0
2015-11-16,31.44,32.68,30.77,32.45,282100,0
2015-11-17,32.35,33.58,31.96,33.02,210700,0
2015-11-18,33.19,34.25,32.85,34.1,373100,0
2015-11-19,34.2,34.86,31.67,32.5,260200,0
2015-11-20,32.87,33.81,32.27,33.59,146500,0
2015-11-23,33.66,35.37,33.39,34.7,286400,0
2015-11-24,34.64,35.12,33.54,34.24,192300,0
2015-11-25,34.34,35.73,34.16,35.3,194600,0
2015-11-27,35.36,35.9,35.11,35.5,50700,0
2015-11-30,35.56,36.11,34.22,34.58,247500,0
2015-12-01,34.81,35.06,33.86,34.38,270859,0
2015-12-02,34.41,35.15,33.87,34.73,192534,0
2015-12-03,34.83,34.91,32.43,33.12,169027,0
2015-12-04,33.13,34.63,32.8,34.46,262400,0
2015-12-07,34.46,34.9,32.29,32.59,223300,0
2015-12-08,31.94,33.89,31.47,33.13,186922,0
2015-12-09,33.04,33.04,31.46,31.72,139900,0
2015-12-10,31.87,32.22,30.64,31.25,255200,0
2015-12-11,30.4,31.17,29.5,29.56,439100,0
2015-12-14,29.67,30.43,29.04,29.46,356599,0
2015-12-15,29.81,30.36,28.69,30.06,368000,0
2015-12-16,30.4,31.49,30.2,31.36,273000,0
2015-12-17,31.23,31.87,30.1,31.27,220100,0
2015-12-18,31.07,31.98,30.63,31.43,2086800,0
2015-12-21,31.78,32.09,30.74,31.46,169600,0
2015-12-22,31.56,31.56,30.33,30.76,196746,0
2015-12-23,30.94,31.49,30.55,31.11,120500,0
2015-12-24,31.16,31.57,30.98,31.27,93022,0
2015-12-28,31.16,31.69,30.09,30.36,124711,0
2015-12-29,30.6,31.45,30.01,31.28,195487,0
2015-12-30,31.06,31.58,30.76,31.13,102096,0
2015-12-31,30.95,31.5,30.58,30.97,150304,0
2016-01-04,30.22,30.6568,29.02,29.41,219569,0
2016-01-05,29.46,29.705,28.12,28.52,228500,0
2016-01-06,27.87,28.18,26.61,27.62,200321,0
2016-01-07,26.82,27.24,25.81,26.07,192463,0
2016-01-08,26.19,26.95,24.75,24.82,170545,0
2016-01-11,25.02,25.07,22.84,23.17,293221,0
2016-01-12,23.78,25.34,23.51,24.85,291749,0
2016-01-13,24.81,25.03,22.18,22.54,307271,0
2016-01-14,22.73,23.96,21.4201,23.79,261660,0
2016-01-15,22.58,23.76,21.84,22.44,193581,0
2016-01-19,23.01,23.01,21.11,21.88,282400,0
2016-01-20,21.49,22.7899,20.465,21.98,265649,0
2016-01-21,22.11,22.44,21.04,21.23,188496,0
2016-01-22,21.99,22.41,21.12,22.31,199071,0
2016-01-25,22.16,23.62,21.655,22.29,236573,0
2016-01-26,22.34,22.44,21.13,22.15,143626,0
2016-01-27,22.15,22.33,20.45,20.54,172737,0
2016-01-28,20.74,22.635,19.37,19.49,217084,0
2016-01-29,19.49,20.35,18.97,20.13,220725,0
2016-02-01,20.03,21.02,19.24,20.64,164078,0
2016-02-02,20.34,20.49,19.48,19.7,136050,0
2016-02-03,19.85,19.8995,17.62,18.53,252802,0
2016-02-04,18.5,20.44,18.19,19.18,172344,0
2016-02-05,18.97,19.65,17.97,18.23,268813,0
2016-02-08,17.91,18.23,15.7001,16.21,343661,0
2016-02-09,15.87,16.83,15.52,16.21,189993,0
2016-02-10,16.36,17.38,15.83,16.06,159259,0
2016-02-11,15.65,16.06,14.84,15.3,316843,0
2016-02-12,15.66,16.5,15.08,16.38,172763,0
2016-02-16,16.64,17.53,16.21,16.88,211519,0
2016-02-17,17.06,18.3,16.89,17.54,271700,0
2016-02-18,18.03,18.44,17.1,17.15,243735,0
2016-02-19,16.96,17.51,16.29,17.42,188887,0
2016-02-22,17.94,18.41,17.41,17.51,181049,0
2016-02-23,17.42,17.49,15.68,15.69,175919,0
2016-02-24,15.48,15.98,14.85,15.74,177537,0
2016-02-25,15.93,16.27,15.01,15.28,167541,0
2016-02-26,15.41,16.14,15.01,15.82,236244,0
2016-02-29,15.77,16.52,15.53,15.97,266645,0
2016-03-01,15.91,16.67,15,16.63,403552,0
2016-03-02,16.7,17.71,16.27,17.08,356578,0
2016-03-03,17.05,17.27,16.52,17.14,272768,0
2016-03-04,17.53,18.73,16.92,18.63,415698,0
2016-03-07,18.42,19.49,17.8,19.47,265941,0
2016-03-08,19.37,19.85,17.765,17.87,240569,0
2016-03-09,17.99,17.99,16.7101,17.33,179935,0
2016-03-10,17.54,18.09,16.15,16.61,318672,0
2016-03-11,16.72,17.77,16.5,17.6,239865,0
2016-03-14,17.48,17.91,17.06,17.49,258297,0
2016-03-15,17.2,17.2,16,16.05,353958,0
2016-03-16,16.04,16.63,15.45,15.89,236770,0
2016-03-17,15.77,16.01,14.9,15.15,411117,0
2016-03-18,15.42,16.24,15.03,16.15,455428,0
2016-03-21,16.08,17.08,15.85,16.78,234117,0
2016-03-22,16.67,17.54,16.67,17.39,251833,0
2016-03-23,17.39,17.59,15.875,15.95,282164,0
2016-03-24,15.8,16.87,15.18,16.38,196272,0
2016-03-28,16.49,16.669,15.67,15.97,195912,0
2016-03-29,15.94,17.23,15.53,17.16,154538,0
2016-03-30,17.37,18.495,17.01,17.23,156215,0
2016-03-31,17.37,19.19,17.37,18.75,285266,0
2016-04-01,18.54,19.1299,18.12,18.98,229173,0
2016-04-04,19.14,20.38,19.11,19.84,292626,0
2016-04-05,19.51,19.98,18.975,19.39,192782,0
2016-04-06,19.54,21.48,19.54,21.42,275021,0
2016-04-07,21.13,21.33,19.72,20.32,197328,0
2016-04-08,20.97,21.5,20.1,20.44,195021,0
2016-04-11,20.67,21.6,19.98,20.67,199058,0
2016-04-12,20.73,20.94,20.135,20.81,239166,0
2016-04-13,21.05,21.73,20.55,21.54,167767,0
2016-04-14,21.58,21.89,21.03,21.47,173864,0
2016-04-15,21.36,22.35,21.1,22.2,158945,0
2016-04-18,22.08,22.08,21.35,21.8,221327,0
2016-04-19,21.87,21.91,20.35,20.82,273086,0
2016-04-20,21.06,21.38,20.215,21.01,175585,0
2016-04-21,20.89,21.94,20.64,21.67,206118,0
2016-04-22,21.77,22.54,21.23,22.36,145859,0
2016-04-25,22.21,22.88,21.89,22,150908,0
2016-04-26,21.97,21.97,21.04,21.38,230281,0
2016-04-27,21.26,21.48,20.68,21.08,117448,0
2016-04-28,20.92,21.61,20.44,20.84,177035,0
2016-04-29,20.67,21.07,20.18,20.56,195981,0
2016-05-02,20.53,20.97,19.703,20.81,252058,0
2016-05-03,20.49,20.91,19.84,20,208452,0
2016-05-04,19.78,20.08,19.42,19.46,309812,0
2016-05-05,18.46,19.45,16.774,18.85,523349,0
2016-05-06,18.62,19.06,18.085,18.15,181353,0
2016-05-09,18.18,18.94,18.16,18.79,410599,0
2016-05-10,18.79,18.86,17.87,18.6,194074,0
2016-05-11,18.58,18.83,17.52,17.62,130934,0
2016-05-12,17.8,17.8,16.5,16.81,331151,0
2016-05-13,16.76,17.63,16.28,17.39,128179,0
2016-05-16,17.56,18.36,17,18.24,214712,0
2016-05-17,18.18,18.62,17.78,18.04,192437,0
2016-05-18,19.99,22.35,19.8445,21.06,1111537,0
2016-05-19,20.88,21.59,20.55,21.29,417686,0
2016-05-20,21.47,22.66,21.47,22.61,237642,0
2016-05-23,22.49,23.26,22.36,22.65,212188,0
2016-05-24,22.96,23.58,22.67,23.46,220804,0
2016-05-25,23.8,24.725,23.55,24.35,269431,0
2016-05-26,24.31,24.37,23.88,23.95,200522,0
2016-05-27,23.97,25.3,23.81,24.49,185024,0
2016-05-31,24.75,25.9,24.61,25.56,227333,0
2016-06-01,25.44,26.3927,25.12,25.94,185502,0
2016-06-02,25.88,27.47,25.73,27.44,210761,0
2016-06-03,27.3,27.3,26.16,26.38,251393,0
2016-06-06,26.47,28.37,25.96,28.2,232543,0
2016-06-07,27.91,28.33,27.43,27.85,230286,0
2016-06-08,27.95,28.09,27.17,27.5,197661,0
2016-06-09,27.18,27.51,26.86,27.28,241209,0
2016-06-10,26.83,26.93,25.99,26.16,185074,0
2016-06-13,25.84,26.83,25.67,26.36,307283,0
2016-06-14,26.31,26.78,24.91,25.31,253734,0
2016-06-15,25.57,26.22,25.03,25.58,235057,0
2016-06-16,25.37,25.6,24.78,25.48,216549,0
2016-06-17,25.55,25.74,24.03,24.34,274165,0
2016-06-20,24.85,25.01,24.03,24.54,201667,0
2016-06-21,24.64,24.715,23.57,24.29,146732,0
2016-06-22,24.27,25.9,23.92,24.38,162673,0
2016-06-23,24.79,26.55,24.41,26.39,252804,0
2016-06-24,24.8,25.6,24.07,24.16,205204,0
2016-06-27,23.99,24.91,22.385,23.05,296214,0
2016-06-28,23.67,27,23.53,25.86,362625,0
2016-06-29,26.46,27.24,25.64,26.92,261944,0
2016-06-30,26.95,27.57,26.342,26.99,440804,0
2016-07-01,26.89,27.518,26.59,27.19,257224,0
2016-07-05,26.8,26.985,26.11,26.2,176786,0
2016-07-06,25.94,26.545,25.48,26.23,298513,0
2016-07-07,26.41,26.41,25.25,25.87,231919,0
2016-07-08,25.9,27.17,25.7,27.11,215977,0
2016-07-11,27.48,27.85,26.98,27.07,131673,0
2016-07-12,27.52,27.995,26.85,27.5,162974,0
2016-07-13,27.71,27.84,26.11,26.21,123993,0
2016-07-14,26.72,27.2,25.95,26.48,117027,0
2016-07-15,26.59,27.33,25.73,27.24,193897,0
2016-07-18,27.35,28.5,26.89,28.43,250380,0
2016-07-19,28.28,28.8,26.97,27.08,196013,0
2016-07-20,27.24,29.06,27.02,28.82,152924,0
2016-07-21,29.18,29.91,28.49,28.75,146340,0
2016-07-22,28.77,29.06,28.14,28.99,89258,0
2016-07-25,29.11,29.11,28.19,28.82,85538,0
2016-07-26,28.57,29.1,28.3,28.97,120678,0
2016-07-27,29.16,29.99,29.07,29.96,107241,0
2016-07-28,29.87,30.37,29.7,30.02,214675,0
2016-07-29,29.83,31,29.29,30.59,108589,0
2016-08-01,30.83,31.22,30.46,30.9,214330,0
2016-08-02,30.83,31.06,29.86,30.27,192245,0
2016-08-03,30.06,31.74,29.96,31.57,175627,0
2016-08-04,31.4,33,28.35,32.35,437582,0
2016-08-05,32.33,32.33,31.11,31.51,181620,0
2016-08-08,31.68,32.24,30.41,30.62,164923,0
2016-08-09,30.78,31.37,29.98,31.33,141633,0
2016-08-10,30.83,31.32,29.72,29.89,116879,0
2016-08-11,30.21,31.41,29.58,31.14,179654,0
2016-08-12,30.95,31.64,30.47,31.29,164949,0
2016-08-15,31.45,33.3,31.45,31.83,331530,0
2016-08-16,31.63,32.245,31.09,31.52,205944,0
2016-08-17,31.51,31.51,30.535,30.9,128425,0
2016-08-18,30.91,31.39,30.71,31.17,105059,0
2016-08-19,31.09,31.2,30.45,30.66,129609,0
2016-08-22,30.9,31.81,30.47,31.8,138831,0
2016-08-23,31.7,31.94,31.3501,31.43,164808,0
2016-08-24,31.35,31.99,29.01,29.24,188913,0
2016-08-25,29.35,30.14,28.55,29.26,151401,0
2016-08-26,29.41,30.23,29.41,30,196561,0
2016-08-29,30.14,30.54,29.8201,29.97,164403,0
2016-08-30,30,30.37,29.44,30.03,189356,0
2016-08-31,29.98,30.09,29.21,29.81,179585,0
2016-09-01,29.83,30.35,29.702,30.05,188425,0
2016-09-02,30.26,30.3,29.46,29.64,73424,0
2016-09-06,29.98,30.54,29.57,29.96,237318,0
2016-09-07,30.69,30.75,29.66,29.99,160512,0
2016-09-08,29.88,30.36,29.62,30.07,150537,0
2016-09-09,29.67,30.055,28.55,28.57,155793,0
2016-09-12,28.38,29.62,27.97,29.47,361312,0
2016-09-13,29.09,29.255,27.43,28.42,259455,0
2016-09-14,28.68,29.894,28.638,28.945,180823,0
2016-09-15,29.01,30.1417,28.72,29.95,117442,0
2016-09-16,30.04,31.94,30.04,31.3,406147,0
2016-09-19,31.54,31.85,30.58,30.86,104629,0
2016-09-20,31.18,31.67,30.48,31.28,106833,0
2016-09-21,31.52,31.66,30.26,31.4,163473,0
2016-09-22,31.69,31.99,31.16,31.42,100559,0
2016-09-23,31.37,32.43,31.03,31.31,268073,0
2016-09-26,32,32,30.9,31.06,93874,0
2016-09-27,30.92,32.18,30.74,32.17,247592,0
2016-09-28,32.32,32.68,31.91,32.39,178088,0
2016-09-29,32.46,32.55,29.37,29.44,204122,0
2016-09-30,29.68,30.23,29.23,29.91,130492,0
2016-10-03,29.64,29.82,28.7,29.59,178103,0
2016-10-04,29.68,30.03,29,29.23,143839,0
2016-10-05,29.3,30.19,29.06,30.06,101481,0
2016-10-06,29.9,30.07,29.15,29.75,141488,0
2016-10-07,30.26,30.35,29.36,29.64,204858,0
2016-10-10,30.07,30.99,29.885,30.87,83583,0
2016-10-11,30.4,31.04,29.135,29.51,96171,0
2016-10-12,29.37,29.99,26.4601,26.87,262717,0
2016-10-13,26.36,27.19,25.93,26.42,231707,0
2016-10-14,26.51,26.605,25.02,25.12,298176,0
2016-10-17,25.19,25.48,24.1,25.28,259699,0
2016-10-18,25.67,26.34,25.518,25.6,141859,0
2016-10-19,25.58,25.58,24.3,24.31,115585,0
2016-10-20,24.16,25.47,23.875,25.34,197720,0
2016-10-21,25.19,26.23,23.91,25.55,133891,0
2016-10-24,26.24,26.24,24.975,25.35,193541,0
2016-10-25,25.42,25.42,24.62,24.74,94101,0
2016-10-26,24.75,25.24,24.26,24.52,92611,0
2016-10-27,24.86,25.04,23.69,23.85,145247,0
2016-10-28,23.7,23.99,23.02,23.77,169707,0
2016-10-31,23.83,24.03,23.44,23.69,128664,0
2016-11-01,23.74,24.05,23,23.79,119083,0
2016-11-02,24.09,24.09,21.64,21.74,335700,0
2016-11-03,21.5,21.91,19.54,19.92,600401,0
2016-11-04,19.97,21.135,19.97,20.86,244524,0
2016-11-07,21.48,22.5,21.15,22.36,250335,0
2016-11-08,22.14,22.99,21.61,22.48,142691,0
2016-11-09,23.78,27.24,23.445,27.01,499357,0
2016-11-10,27.82,28.91,27.305,27.88,484662,0
2016-11-11,27.7,29.78,27.26,29.69,404354,0
2016-11-14,30,31.44,28.97,30.95,528610,0
2016-11-15,30.8,31.85,29.66,30.87,257032,0
2016-11-16,31,31.1,28.96,29,197215,0
2016-11-17,29.16,29.48,28.4,28.92,244416,0
2016-11-18,29.13,29.45,28.02,28.15,145168,0
2016-11-21,28.09,28.39,27.16,27.48,222131,0
2016-11-22,27.5,27.77,26.43,27.18,192594,0
2016-11-23,26.48,28.07,25.98,27.91,379678,0
2016-11-25,28,28.8974,26.97,28.13,97160,0
2016-11-28,27.99,27.99,26.46,27.31,222549,0
2016-11-29,27.49,27.83,26.76,27.48,144125,0
2016-11-30,27.64,28.05,25.75,25.93,191414,0
2016-12-01,26.07,26.24,24.07,24.31,258635,0
2016-12-02,24.22,26.75,23.85,26.27,265529,0
2016-12-05,26.71,27.77,25.94,27.08,259514,0
2016-12-06,27.16,28.35,26.4301,28.24,263491,0
2016-12-07,27.79,28.48,25.95,26.47,194849,0
2016-12-08,26.33,27.28,25.14,27.25,194378,0
2016-12-09,27.6,28.48,26.94,27.15,208702,0
2016-12-12,26.8,27,25.36,25.46,286667,0
2016-12-13,25.78,26.12,23.34,23.42,485341,0
2016-12-14,23.18,23.4725,19.67,19.81,1217728,0
2016-12-15,20.05,20.0951,19.22,19.65,793488,0
2016-12-16,19.68,20.75,19.56,20.26,503503,0
2016-12-19,20.1,20.69,19.65,19.81,244344,0
2016-12-20,20.47,20.92,19.7,19.9,211643,0
2016-12-21,19.8,19.92,18.82,18.95,224314,0
2016-12-22,18.97,18.9708,18.22,18.36,367353,0
2016-12-23,18.43,19.65,18.43,19.57,419073,0
2016-12-27,19.71,20.18,19.2201,19.4,190255,0
2016-12-28,19.45,20.12,19.14,19.81,272757,0
2016-12-29,19.83,20.38,19.7,20.07,278397,0
2016-12-30,20.09,20.56,19.9258,20.44,320520,0
2017-01-03,20.78,20.89,19.5,19.82,240080,0
2017-01-04,19.91,20.78,19.91,20.25,354709,0
2017-01-05,20.37,20.7394,19.61,19.98,258232,0
2017-01-06,20,21,20,20.21,377412,0
2017-01-09,20.46,20.6583,19.6,19.66,393526,0
2017-01-10,19.78,20.74,19.33,20.735,220095,0
2017-01-11,20.62,20.885,19.31,19.84,390569,0
2017-01-12,19.51,20.1399,19.01,19.84,157053,0
2017-01-13,19.86,20.7,19.56,20.21,234107,0
2017-01-17,19.91,19.91,19.07,19.35,238178,0
2017-01-18,19.55,19.55,18.94,19.3,221146,0
2017-01-19,19.29,19.49,19,19.3,180510,0
2017-01-20,19.35,19.66,19.15,19.57,235419,0
2017-01-23,19.48,19.58,18.93,19.41,275828,0
2017-01-24,19.45,19.73,18.21,18.52,408611,0
2017-01-25,18.64,18.81,18.24,18.55,238237,0
2017-01-26,18.57,18.79,18.1501,18.23,131364,0
2017-01-27,18.28,18.58,18.1,18.39,157335,0
2017-01-30,18.25,18.37,17.8,17.91,134142,0
2017-01-31,17.69,18.5,17.55,18.47,232544,0
2017-02-01,18.56,18.63,18.08,18.35,192792,0
2017-02-02,18.23,18.48,17.82,18.25,120663,0
2017-02-03,18.46,19.16,18.26,19,268373,0
2017-02-06,18.94,19.19,18.66,19.13,169769,0
2017-02-07,19.15,19.18,18.445,18.63,132151,0
2017-02-08,18.51,18.61,18.05,18.3,95131,0
2017-02-09,18.3,19.05,18.3,18.98,141362,0
2017-02-10,19.05,19.66,18.8499,19.31,103926,0
2017-02-13,19.42,20,19.1,19.33,267139,0
2017-02-14,19.31,19.53,18.85,19.3,105160,0
2017-02-15,19.25,20.59,19.11,20.53,279356,0
2017-02-16,20.48,21.2634,20.17,21.09,378472,0
2017-02-17,21.01,21.77,20.83,21.39,286616,0
2017-02-21,21.49,21.49,20.38,20.52,137287,0
2017-02-22,20.5,20.93,19.69,19.71,286416,0
2017-02-23,19.86,20.01,19.13,19.46,127010,0
2017-02-24,19.21,19.77,19.11,19.6,131070,0
2017-02-27,19.6,21.12,19.6,20.9,285975,0
2017-02-28,21.04,22,20.485,21.14,542452,0
2017-03-01,21,21.01,19.36,19.82,354432,0
2017-03-02,20.22,21.52,19.9009,20.01,285407,0
2017-03-03,20.13,20.5599,19.9345,20.35,125490,0
2017-03-06,20.27,20.27,19.39,19.71,172538,0
2017-03-07,19.33,19.7672,18.81,18.86,194670,0
2017-03-08,18.97,20.04,18.97,19.44,134627,0
2017-03-09,19.53,19.87,19.33,19.49,152211,0
2017-03-10,19.68,19.89,19.14,19.79,114817,0
2017-03-13,19.82,20.08,19.32,19.5,136554,0
2017-03-14,19.38,19.425,18.33,18.74,299420,0
2017-03-15,18.83,19.67,18.83,19.49,204263,0
2017-03-16,19.46,19.73,19.08,19.36,135754,0
2017-03-17,19.14,19.35,18.71,18.97,356286,0
2017-03-20,18.95,19.29,18.6,19.1,150718,0
2017-03-21,19.18,19.33,17.651,17.96,355258,0
2017-03-22,18.03,18.31,17.7,18.28,152052,0
2017-03-23,18.28,18.5,17.76,17.88,214045,0
2017-03-24,17.97,18.33,17.62,17.93,127345,0
2017-03-27,17.69,18.09,17.69,17.99,294835,0
2017-03-28,18.01,18.22,17.29,17.76,158437,0
2017-03-29,17.84,19.24,17.63,18.83,538763,0
2017-03-30,18.78,18.8775,17.56,17.61,293397,0
2017-03-31,18.18,18.9426,17.33,18.6,967632,0
2017-04-03,18.59,18.79,18.12,18.25,266080,0
2017-04-04,18.15,18.575,18.01,18.38,124607,0
2017-04-05,18.47,18.67,17.415,17.48,464535,0
2017-04-06,17.64,17.78,16.75,17.21,263372,0
2017-04-07,17.3,18.07,17.3,18.02,183959,0
2017-04-10,18.06,18.35,17.6,17.82,291255,0
2017-04-11,17.8,18.02,17.2,17.5,133357,0
2017-04-12,17.5,18.3,17.37,18.24,344139,0
2017-04-13,18.13,18.83,18.11,18.82,192768,0
2017-04-17,18.85,19.22,18.58,19.21,137482,0
2017-04-18,19.1,19.35,18.82,19.26,187703,0
2017-04-19,19.33,20.3,19.1948,20.14,503371,0
2017-04-20,20.2,20.82,19.925,20.81,300328,0
2017-04-21,20.71,20.71,19.81,20.48,537555,0
2017-04-24,20.8,20.98,19.75,20.95,270337,0
2017-04-25,21.24,21.82,21.02,21.5,194022,0
2017-04-26,21.44,21.87,21.24,21.68,138224,0
2017-04-27,21.67,21.94,21.58,21.75,88929,0
2017-04-28,21.76,21.87,21.36,21.61,148958,0
2017-05-01,21.65,22.2882,21.57,22.17,194270,0
2017-05-02,22.23,22.31,21.4,21.55,226296,0
2017-05-03,21.39,21.59,21.01,21.35,249681,0
2017-05-04,20.35,21.805,19.55,21.18,464253,0
2017-05-05,21.17,21.17,19.54,19.66,227855,0
2017-05-08,19.62,20.03,18.56,18.92,284554,0
2017-05-09,18.96,19.23,18.6,19.21,197185,0
2017-05-10,19.13,19.41,18.91,19.05,105893,0
2017-05-11,19,19.03,18.48,18.64,258033,0
2017-05-12,18.64,19.48,18.3,19.36,227159,0
2017-05-15,19.37,19.72,19.28,19.55,114122,0
2017-05-16,19.5,19.97,19.4277,19.96,84727,0
2017-05-17,19.6,19.63,19.2,19.33,230896,0
2017-05-18,19.39,19.74,19.11,19.57,222169,0
2017-05-19,19.58,19.95,19.23,19.24,163425,0
2017-05-22,19.28,19.47,18.925,19.1,115355,0
2017-05-23,19.12,19.59,18.89,19.48,144285,0
2017-05-24,19.45,19.57,19.06,19.25,113089,0
2017-05-25,19.38,19.38,18.76,18.9503,131414,0
2017-05-26,18.89,19.46,18.15,18.25,226846,0
2017-05-30,18.23,18.5599,17.66,17.76,175046,0
2017-05-31,17.75,17.82,16.63,17.75,418728,0
2017-06-01,17.83,18.72,17.72,18.45,204140,0
2017-06-02,18.49,19.48,18.2,19.42,231564,0
2017-06-05,19.32,20.16,18.78,20.07,334051,0
2017-06-06,19.86,20.39,18.92,18.96,227149,0
2017-06-07,19.13,19.13,18.03,18.25,168995,0
2017-06-08,18.3,18.72,18.02,18.6,124625,0
2017-06-09,18.59,18.83,18.09,18.28,159202,0
2017-06-12,18.29,18.91,17.88,18.05,240047,0
2017-06-13,18.29,18.49,17.8,18.27,198169,0
2017-06-14,18.23,18.63,17.7,17.88,165320,0
2017-06-15,17.72,18.13,17.485,17.76,226385,0
2017-06-16,17.54,18.43,17.29,18.24,626197,0
2017-06-19,18.33,18.6,18.03,18.3,321716,0
2017-06-20,18.36,19.45,18.205,18.43,557508,0
2017-06-21,18.57,18.68,18.28,18.45,654100,0
2017-06-22,18.56,19.05,18.34,18.57,582649,0
2017-06-23,18.47,18.75,18.14,18.49,1335174,0
2017-06-26,18.73,18.84,18.27,18.57,969036,0
2017-06-27,18.54,18.67,17.62,17.63,315070,0
2017-06-28,17.81,17.93,17.49,17.6,256882,0
2017-06-29,17.59,17.6,17.15,17.5,251238,0
2017-06-30,17.5,17.8233,17.2348,17.51,132097,0
2017-07-03,17.64,17.9,17.54,17.75,93817,0
2017-07-05,17.8,18.56,17.58,18.45,265099,0
2017-07-06,18.3,18.585,18.11,18.21,156520,0
2017-07-07,18.27,18.52,18.27,18.5,146954,0
2017-07-10,18.45,18.45,17.53,17.54,194465,0
2017-07-11,17.59,18.31,17.54,17.88,159775,0
2017-07-12,17.97,18.06,17.64,17.86,133848,0
2017-07-13,17.93,18.38,17.44,18.07,143142,0
2017-07-14,18.04,18.28,17.52,17.54,188235,0
2017-07-17,17.64,18.55,17.6375,18.18,183644,0
2017-07-18,18.04,18.33,17.61,17.68,153987,0
2017-07-19,17.84,18.29,17.09,17.33,276476,0
2017-07-20,17.33,17.83,17.26,17.41,236241,0
2017-07-21,17.57,17.67,17.12,17.33,143020,0
2017-07-24,17.27,17.94,17.11,17.88,214353,0
2017-07-25,17.89,18,17.43,17.48,187465,0
2017-07-26,17.5,17.54,17.22,17.38,131178,0
2017-07-27,17.5,17.7,16.7,16.87,192491,0
2017-07-28,16.8,17.5,16.58,16.87,176051,0
2017-07-31,17,17.29,16.49,16.52,257435,0
2017-08-01,16.59,16.59,15.7,15.76,258722,0
2017-08-02,15.98,15.98,15.175,15.31,204736,0
2017-08-03,14.96,16.92,14.36,16.8,783168,0
2017-08-04,16.76,17.88,16.6,17.27,404667,0
2017-08-07,17.29,17.43,16.91,17.02,249670,0
2017-08-08,17.02,17.25,16.54,16.75,167626,0
2017-08-09,16.63,16.97,16.35,16.44,190837,0
2017-08-10,16.28,16.32,15.63,15.83,280079,0
2017-08-11,15.91,16.3,15.82,16.24,125238,0
2017-08-14,16.33,16.65,16.1,16.53,215873,0
2017-08-15,16.51,16.95,16.26,16.62,115635,0
2017-08-16,16.66,16.84,15.6166,16.39,182289,0
2017-08-17,16.33,16.46,15.81,15.83,351508,0
2017-08-18,15.67,15.8,15.48,15.52,283898,0
2017-08-21,15.52,15.62,15.39,15.52,126195,0
2017-08-22,15.64,16.2903,15.33,16.26,88666,0
2017-08-23,16.09,16.64,16.03,16.41,105655,0
2017-08-24,16.46,17.68,16.46,17.48,294367,0
2017-08-25,17.52,17.63,16.94,16.97,185252,0
2017-08-28,17.16,17.62,16.87,17.17,262488,0
2017-08-29,17.16,17.9,17.04,17.84,183819,0
2017-08-30,17.79,18.17,17.49,18.04,179930,0
2017-08-31,18.12,19.12,18.12,18.91,284395,0
2017-09-01,17.21,18.65,16.73,18.57,410841,0
2017-09-05,18.47,18.47,17.83,18.34,227561,0
2017-09-06,18.41,18.41,17.89,18.27,125565,0
2017-09-07,18.31,18.68,18.18,18.42,88447,0
2017-09-08,18.43,19.02,18.4,18.95,123931,0
2017-09-11,19.19,19.3,18.18,18.22,178104,0
2017-09-12,18.26,18.41,16.97,17.17,332012,0
2017-09-13,17.17,17.339,16.83,16.91,204304,0
2017-09-14,16.94,17.18,16.33,17.1,156065,0
2017-09-15,17.14,17.47,16.8,17.45,317331,0
2017-09-18,17.43,17.85,17.43,17.6,128633,0
2017-09-19,17.69,17.9,17.43,17.53,177135,0
2017-09-20,17.6,17.74,17.17,17.28,235993,0
2017-09-21,17.17,17.62,16.82,16.88,117715,0
2017-09-22,16.88,17.09,16.7,17.05,197645,0
2017-09-25,16.96,17.35,16.66,17.33,254577,0
2017-09-26,17.34,17.6,17.11,17.54,129397,0
2017-09-27,17.58,18.3179,17.23,18.07,125767,0
2017-09-28,18.02,18.54,17.7956,18.42,107323,0
2017-09-29,18.38,18.65,18.22,18.48,124057,0
2017-10-02,18.61,18.86,18.39,18.72,210685,0
2017-10-03,18.79,18.79,17.81,18.06,169251,0
2017-10-04,18.07,18.24,17.735,17.97,156641,0
2017-10-05,18.04,18.17,17.6,17.89,166271,0
2017-10-06,17.9,17.96,17.7,17.94,101847,0
2017-10-09,17.86,17.97,17.57,17.66,89349,0
2017-10-10,17.74,17.9,17.42,17.53,103104,0
2017-10-11,17.48,17.67,17.29,17.35,182280,0
2017-10-12,17.35,17.67,17,17.52,502969,0
2017-10-13,17.5849,17.62,17.3,17.46,142767,0
2017-10-16,17.58,17.92,17.25,17.3,147489,0
2017-10-17,17.26,17.53,17.13,17.16,96682,0
2017-10-18,17.24,17.39,17.03,17.35,151031,0
2017-10-19,17.28,17.62,17.21,17.6,208394,0
2017-10-20,17.76,17.85,17.311,17.73,247097,0
2017-10-23,17.86,17.86,16.83,16.84,223791,0
2017-10-24,16.85,16.9,16.12,16.19,327420,0
2017-10-25,20.56,21.5,18.57,19,3643563,0
2017-10-26,18.93,19.34,18.13,18.69,397590,0
2017-10-27,19.46,19.66,18.65,19.45,393792,0
2017-10-30,19.8,20.46,19.4,20.12,516607,0
2017-10-31,20.14,20.21,18.96,19.79,370297,0
2017-11-01,20,20.19,19.11,19.34,247134,0
2017-11-02,19.47,19.5,18.46,18.66,291711,0
2017-11-03,18.54,18.88,18.28,18.65,174902,0
2017-11-06,18.82,18.88,18.44,18.46,159995,0
2017-11-07,18.4,18.48,17.86,17.9,207289,0
2017-11-08,17.79,18.03,17.51,17.88,196024,0
2017-11-09,16.91,18.16,16.85,17.62,404439,0
2017-11-10,17.72,18.945,17.51,18.68,285600,0
