Date,Open,High,Low,Close,Volume,OpenInt
2013-09-25,23.06,26.92,23,26.3,7522000,0
2013-09-26,26.1,28.99,25.52,28.26,740738,0
2013-09-27,29.54,31.99,26.61,29.18,486300,0
2013-09-30,29,30.6,28.17,29.71,243300,0
2013-10-01,29.74,30.94,29.08,29.81,321600,0
2013-10-02,29.5,32.75,29.5,32.74,322300,0
2013-10-03,33.65,34.75,32.75,33.24,392596,0
2013-10-04,33.93,36,33.3,34.59,292956,0
2013-10-07,34.97,35.63,30.75,30.98,305000,0
2013-10-08,30.5,30.85,29.05,29.06,189500,0
2013-10-09,28.98,28.98,25.76,28.22,422900,0
2013-10-10,28.5,29.75,26,27.38,462000,0
2013-10-11,26.8,27.97,26.53,27.63,300700,0
2013-10-14,27.24,27.97,27.1,27.81,73300,0
2013-10-15,28,28.23,27.25,27.59,68300,0
2013-10-16,27.97,29.05,27.11,29,117300,0
2013-10-17,29.25,29.25,28.08,28.75,156400,0
2013-10-18,28.67,30.26,28.56,29.25,49500,0
2013-10-21,31.32,32.95,30.28,32.67,784800,0
2013-10-22,34.25,34.25,32,33.08,269400,0
2013-10-23,33.62,34.35,32.16,33.27,138600,0
2013-10-24,33.09,36.6,33.09,34.93,314300,0
2013-10-25,34.91,34.93,33.08,34,288100,0
2013-10-28,35.75,35.75,33.19,34.37,98000,0
2013-10-29,34.23,36.36,33.55,34.01,98500,0
2013-10-30,34.31,34.49,33.14,33.75,130700,0
2013-10-31,33.999,33.999,31.52,33.52,163993,0
2013-11-01,33.21,34,31.65,32.35,194000,0
2013-11-04,32.13,32.74,29.75,31.34,339300,0
2013-11-05,30.98,32.2,29.75,30.5,117600,0
2013-11-06,31.94,31.94,28.02,28.72,252989,0
2013-11-07,28.53,28.53,26.14,27,257600,0
2013-11-08,27.35,28.54,26.8,27.5,91752,0
2013-11-11,27.57,29.37,27,28.52,61400,0
2013-11-12,28.62,31.2,26.02,26.49,178400,0
2013-11-13,26.5,26.75,23.3,26,632300,0
2013-11-14,26,27.22,23.6,24.64,310611,0
2013-11-15,24.66,25.2,23.25,23.69,208299,0
2013-11-18,23.84,24.61,22.61,24.49,189600,0
2013-11-19,25.16,25.49,23.55,23.88,99400,0
2013-11-20,23.9,25.8,23.44,24.62,451200,0
2013-11-21,24.63,25.43,23.54,24.678,134843,0
2013-11-22,24.65,26.27,23.66,25.47,70800,0
2013-11-25,25.39,25.842,25.16,25.62,16053,0
2013-11-26,25.7,27.36,25.7,27.09,100400,0
2013-11-27,27.29,27.75,26.41,26.65,92011,0
2013-11-29,26.8,28.58,26.8,28.25,86598,0
2013-12-02,28.25,29.6,28.09,28.41,104631,0
2013-12-03,28.14,28.42,26.05,26.97,74700,0
2013-12-04,27,28.91,26.54,28.09,124300,0
2013-12-05,28.32,29.87,28.23,28.91,125800,0
2013-12-06,29.11,31.93,28.99,30,201300,0
2013-12-09,30.8,31.36,29.59,29.81,151600,0
2013-12-10,29.8,30.19,28.33,28.51,135300,0
2013-12-11,28.4,29.61,27.77,28.78,87568,0
2013-12-12,28.62,30.22,28.14,29.68,81600,0
2013-12-13,29.89,31.11,29.74,30.89,128600,0
2013-12-16,30.93,33.42,30.93,32.23,310100,0
2013-12-17,32.24,32.58,31,32,225100,0
2013-12-18,32.09,32.09,30.41,31.63,242725,0
2013-12-19,31.69,32.49,31.155,32.11,152700,0
2013-12-20,32.09,32.26,30,31.02,1598900,0
2013-12-23,31.58,33.34,30.99,32.7,175500,0
2013-12-24,32.66,32.99,31.24,32.37,45804,0
2013-12-26,32.04,33,30.76,30.99,77600,0
2013-12-27,31.11,32.86,31.11,32.3,86205,0
2013-12-30,32.54,32.59,31.59,31.89,119900,0
2013-12-31,31.95,32.65,31.3,32.35,156300,0
2014-01-02,32.12,32.55,30.77,31.29,66985,0
2014-01-03,31.49,32.46,31.12,32.32,68807,0
2014-01-06,32.62,32.67,30.93,31.15,126722,0
2014-01-07,31.25,31.4,30.28,31,152400,0
2014-01-08,30.88,32.5,30.88,31.64,93400,0
2014-01-09,31.67,32.44,30.92,31.14,128600,0
2014-01-10,31,32.25,30.5,31.4,118269,0
2014-01-13,31.42,32.13,30.55,30.68,85700,0
2014-01-14,30.7,31.172,29.96,31.01,192426,0
2014-01-15,31.02,31.24,30.5,30.98,62300,0
2014-01-16,30.98,31.24,30.21,30.97,90600,0
2014-01-17,31,31,29.45,29.87,337400,0
2014-01-21,30.16,31.75,30.09,31.18,217220,0
2014-01-22,31.2,31.32,29.67,30.73,105333,0
2014-01-23,30.79,31.6,30.1,31.18,103700,0
2014-01-24,31.03,31.84,29.97,30.8,187300,0
2014-01-27,31,31.17,28.6,30.09,178000,0
2014-01-28,30.17,31.25,29.12,31.05,148100,0
2014-01-29,29.47,31.06,29.47,30.7,129579,0
2014-01-30,30.86,31.28,30.796,31.16,65936,0
2014-01-31,30.71,31.37,29.54,30.89,127400,0
2014-02-03,32,32,29.32,30.51,163240,0
2014-02-04,30.64,31,29.95,30.51,97988,0
2014-02-05,30.07,30.63,29.01,30.39,133122,0
2014-02-06,30.36,30.59,29.92,30.41,69533,0
2014-02-07,30.51,31.95,30.26,31.86,133223,0
2014-02-10,31,33.31,30.98,32.38,109809,0
2014-02-11,32.36,33.33,31.2,32.65,176198,0
2014-02-12,32.28,34.42,32.24,34.04,1570433,0
2014-02-13,33.97,34.78,33.28,34.75,161507,0
2014-02-14,35,35,33.66,34.43,345264,0
2014-02-18,34.82,37.6,34.76,37.07,373669,0
2014-02-19,37,37.81,35.11,36.05,239334,0
2014-02-20,36,36.46,35.25,35.66,152063,0
2014-02-21,35.96,36.37,35.5,35.64,127245,0
2014-02-24,35.81,36.1,34.81,35.16,105667,0
2014-02-25,35.31,37.63,34.75,37.48,236828,0
2014-02-26,37.6,37.93,34.88,36.09,208642,0
2014-02-27,35.75,36.99,34.36,34.98,364187,0
2014-02-28,36.93,36.93,33.3,33.67,242862,0
2014-03-03,33.47,34.8,32.73,33.79,166996,0
2014-03-04,34.3,38.93,34.3,37.655,300717,0
2014-03-05,37.76,40,37.76,38.94,304449,0
2014-03-06,39.52,42.539,36.71,38.25,469807,0
2014-03-07,38.25,40.05,35.58,36.96,399298,0
2014-03-10,36.95,37.65,36.08,36.6,142534,0
2014-03-11,36.85,37.079,35.37,36.51,170416,0
2014-03-12,36.14,37.12,35.78,36.6,74520,0
2014-03-13,36.89,37.148,34.161,35.78,152591,0
2014-03-14,35.55,37.11,35.29,37.06,89837,0
2014-03-17,37.85,38.86,37.26,37.34,134807,0
2014-03-18,37.35,37.69,36.32,36.86,115152,0
2014-03-19,36.81,38.015,36.81,37.82,188349,0
2014-03-20,38.838,38.838,36.908,37.98,134341,0
2014-03-21,37.868,38.39,35.56,35.96,288558,0
2014-03-24,35.54,35.98,33.73,34.9,398165,0
2014-03-25,35.5,36.13,33.81,34.02,165436,0
2014-03-26,34.17,36.2,33,34.83,392400,0
2014-03-27,34.63,36.69,33.86,36,154504,0
2014-03-28,36.16,37.48,33,33.2,189742,0
2014-03-31,33.54,36.22,33.27,35.675,228566,0
2014-04-01,35.45,35.84,33.5,33.73,443659,0
2014-04-02,34.16,34.16,32.752,33.02,133194,0
2014-04-03,33.12,33.51,31,31.39,337817,0
2014-04-04,31.38,32.98,30.56,32.14,476406,0
2014-04-07,32.03,32.53,31.5,31.98,456596,0
2014-04-08,32.14,32.327,30.5,31.31,353501,0
2014-04-09,31.53,32.01,31.1,31.59,237688,0
2014-04-10,31.24,31.73,30.37,31.37,311213,0
2014-04-11,30.57,33.078,30.326,31.06,360635,0
2014-04-14,31.26,32.945,30.434,31.84,372270,0
2014-04-15,31.86,32.918,30.13,31.38,420286,0
2014-04-16,31.71,31.97,30.923,31.83,199279,0
2014-04-17,31.66,32.83,31.15,31.77,131542,0
2014-04-21,31.57,32.54,31.37,32.5,235865,0
2014-04-22,33.43,36.97,33.43,34.93,384932,0
2014-04-23,35.89,35.98,34.15,35.11,367606,0
2014-04-24,35.19,35.97,33.175,34.78,113134,0
2014-04-25,34.54,34.54,32.19,32.55,157681,0
2014-04-28,32.77,34.1,31,32.56,123785,0
2014-04-29,32.86,33.66,32.14,33.45,76022,0
2014-04-30,33.99,34.04,32.95,33.99,80143,0
2014-05-01,33.77,33.77,31.48,32.89,147869,0
2014-05-02,32.83,33.11,31.58,32.75,94149,0
2014-05-05,32.36,32.72,31.25,32.59,140495,0
2014-05-06,32.57,33,32.19,32.57,143646,0
2014-05-07,32.52,32.59,30.97,31.16,228716,0
2014-05-08,30.95,31.97,30.22,30.56,237350,0
2014-05-09,30.3,31.49,30.17,30.79,166247,0
2014-05-12,31,32.12,31,31.03,199566,0
2014-05-13,31.03,31.91,30.3,30.45,920258,0
2014-05-14,30.49,32.832,30.49,31.41,505650,0
2014-05-15,31.16,31.85,30.55,31.03,168274,0
2014-05-16,30.92,31.42,30.27,31.08,154131,0
2014-05-19,30.85,32.02,30.85,31.46,414415,0
2014-05-20,38.33,40.88,36.75,39.16,3456216,0
2014-05-21,38.99,39.46,36.78,37,1085105,0
2014-05-22,37.56,38.67,36.95,37.5,589115,0
2014-05-23,37.63,38.75,37.3,38.03,336285,0
2014-05-27,39.17,40.16,38.86,39.83,570744,0
2014-05-28,40.88,40.9,39.01,40.49,526924,0
2014-05-29,40.76,41.39,40.28,41,570782,0
2014-05-30,41.367,41.462,40,40.7,409562,0
2014-06-02,40.92,40.92,39.62,39.92,453840,0
2014-06-03,39.92,42.62,39.3,41.75,896519,0
2014-06-04,41.45,43.97,41.08,43.35,1027501,0
2014-06-05,43.7,45.51,43.1,45.11,699578,0
2014-06-06,45.25,45.95,44.527,45.14,270162,0
2014-06-09,45.14,47.5,45.14,46.31,425099,0
2014-06-10,47,47.99,44.03,44.44,421600,0
2014-06-11,44.45,44.712,43.52,43.88,275920,0
2014-06-12,44.03,45.125,43.53,44.51,250188,0
2014-06-13,44.73,44.89,43.54,44,329650,0
2014-06-16,43.58,44.39,43.271,43.9,189583,0
2014-06-17,43.2,43.41,41.33,41.4,647337,0
2014-06-18,41.05,42.98,41,42.84,242156,0
2014-06-19,42.81,42.81,41.445,42.28,282492,0
2014-06-20,42.4,44.87,41.651,43.91,1298854,0
2014-06-23,44.27,44.376,42.14,42.62,303870,0
2014-06-24,42.74,43.05,41,41.49,422704,0
2014-06-25,41,43.14,40.76,42.83,185857,0
2014-06-26,43.03,43.35,40.52,40.67,274645,0
2014-06-27,40.25,41.21,39.76,41.2,916231,0
2014-06-30,41.3,42.52,41.09,42.31,243039,0
2014-07-01,42.04,42.88,40.35,41.75,435878,0
2014-07-02,41.51,42.07,40.82,41.03,130500,0
2014-07-03,41.04,41.474,40.65,40.925,55108,0
2014-07-07,40.79,40.98,39.25,39.63,169386,0
2014-07-08,41.87,41.98,39.22,41.92,530419,0
2014-07-09,41.81,41.82,39.794,40.2,227933,0
2014-07-10,39.85,40.2,39.02,39.44,213997,0
2014-07-11,39.69,41.9,39.31,41.35,198841,0
2014-07-14,41.52,41.82,40.49,40.6,101371,0
2014-07-15,40.44,41.3,39.96,41.07,253298,0
2014-07-16,41.1,41.58,39.7,40.2,239640,0
2014-07-17,39.97,41.15,39.62,40.05,225260,0
2014-07-18,40.03,41.72,39.542,41.31,205384,0
2014-07-21,40.98,41.78,40.35,41.59,116776,0
2014-07-22,41.76,42.63,41.17,41.24,102541,0
2014-07-23,41.55,42.29,40.26,40.63,185539,0
2014-07-24,40.55,40.95,39.85,40,146529,0
2014-07-25,40,41.07,39.5,40.64,163657,0
2014-07-28,40.73,41,38.99,39.28,160027,0
2014-07-29,39.31,40.77,39.3,40.51,125738,0
2014-07-30,40.92,41.04,40.26,40.84,116475,0
2014-07-31,40.36,40.68,38.38,39.06,145462,0
2014-08-01,38.55,39.38,37.52,38.25,300151,0
2014-08-04,38.5,39.26,37.92,38.52,213511,0
2014-08-05,37.55,38.83,37.55,37.9,204858,0
2014-08-06,38.26,38.82,37.371,37.95,219077,0
2014-08-07,37.95,38.663,37.3,37.59,187821,0
2014-08-08,37.45,37.45,35.9,36.09,380906,0
2014-08-11,37.3,38.04,35.38,37.91,257069,0
2014-08-12,37.85,38.75,37.85,38.65,186090,0
2014-08-13,38.61,40.35,38.375,39.6,259509,0
2014-08-14,39.79,40.308,38.76,39,166653,0
2014-08-15,39.47,39.92,38.839,39.22,122544,0
2014-08-18,39.39,40.73,39.22,40.53,167475,0
2014-08-19,40.37,40.39,38.68,39.59,160718,0
2014-08-20,39.59,40.2,38.17,38.26,221784,0
2014-08-21,38.17,38.17,36.26,36.51,216439,0
2014-08-22,36.51,37.43,36.11,37.16,137822,0
2014-08-25,38.06,38.79,37.195,37.66,81247,0
2014-08-26,37.76,39.99,37.71,39.45,215426,0
2014-08-27,39.65,39.91,38.44,39.055,99071,0
2014-08-28,39.09,39.24,38.4,38.54,164172,0
2014-08-29,38.95,39.36,38.58,38.96,91403,0
2014-09-02,38.84,39.1,37.01,37.67,180923,0
2014-09-03,37.79,38.9,37.79,38.2,111783,0
2014-09-04,38.37,38.95,38.01,38.28,146198,0
2014-09-05,38.07,38.19,36.89,37.56,162027,0
2014-09-08,36.83,39.64,36.83,39.36,224577,0
2014-09-09,39.52,39.93,38.62,39.36,277273,0
2014-09-10,39.37,41.19,39.03,40.39,258082,0
2014-09-11,40.34,40.68,39.64,40.47,200286,0
2014-09-12,40.52,40.53,39.25,39.96,144411,0
2014-09-15,40.17,40.17,37.73,38.7,114859,0
2014-09-16,38.69,39.416,38.5,38.98,237445,0
2014-09-17,40.17,40.17,38.52,38.92,195144,0
2014-09-18,39.4,39.74,38.24,38.42,190117,0
2014-09-19,38.51,40.37,38.09,39.06,482896,0
2014-09-22,38.63,39.6,37.7,38,156921,0
2014-09-23,37.75,39.38,37.02,37.09,203475,0
2014-09-24,37.28,38.73,37.09,38.65,177361,0
2014-09-25,38.52,38.52,37.51,38.25,151305,0
2014-09-26,38.33,38.46,37.01,37.21,107627,0
2014-09-29,37,38.99,37,38.73,207730,0
2014-09-30,38.6,39.26,37.9,38.93,176784,0
2014-10-01,38.62,38.86,36.455,37.83,240500,0
2014-10-02,37.8,38.845,37.265,38.41,110324,0
2014-10-03,38.86,39.4,38.1,38.41,105989,0
2014-10-06,38.53,39.4,37.72,38.22,122777,0
2014-10-07,38.045,38.38,37.455,37.62,207322,0
2014-10-08,37.61,39.325,36.88,38.46,209010,0
2014-10-09,38.5,38.58,37.35,38.03,164086,0
2014-10-10,37.83,38.97,37.05,37.55,190346,0
2014-10-13,37.55,38.65,36.88,37.78,172309,0
2014-10-14,37.98,38.84,37.17,38.16,159122,0
2014-10-15,37.3,40.96,37.25,40.75,315871,0
2014-10-16,40,40.65,38.53,40.51,360929,0
2014-10-17,40.52,40.9,39.4,39.88,263106,0
2014-10-20,39.5,39.81,38.68,38.93,227327,0
2014-10-21,39.15,40.79,38.75,39.88,199862,0
2014-10-22,40.17,40.31,39.11,39.32,163915,0
2014-10-23,39.63,40.13,39.15,39.81,156366,0
2014-10-24,39.91,40.4,39.55,39.69,111448,0
2014-10-27,39.53,40.03,39.14,39.5,240334,0
2014-10-28,39.62,40.59,39.13,40.06,192061,0
2014-10-29,40.19,40.49,39.56,40.32,79341,0
2014-10-30,40.32,41.87,39.81,41.81,172296,0
2014-10-31,42.44,43.75,41.37,41.72,225708,0
2014-11-03,41.58,42.91,39.05,40.12,278719,0
2014-11-04,39.91,40.81,39.8,40.5,131270,0
2014-11-05,40.73,41.29,40.16,40.51,163271,0
2014-11-06,40.49,41.38,40.17,41.12,181728,0
2014-11-07,41.16,41.85,40.65,41.26,195470,0
2014-11-10,40.94,41.63,40.69,41.13,223557,0
2014-11-11,42.36,43.72,41.17,41.74,331874,0
2014-11-12,42.12,44.16,41.97,43.89,452186,0
2014-11-13,43.61,43.66,42.25,42.6,299953,0
2014-11-14,40.89,41.69,39.8,40.05,489380,0
2014-11-17,40.24,41.39,39.804,40.15,280790,0
2014-11-18,39.794,41.61,39.5,41.18,425367,0
2014-11-19,40.93,41.26,40,40.1,194508,0
2014-11-20,40.29,41.13,40.03,40.58,226186,0
2014-11-21,41.27,41.27,40.255,40.81,205403,0
2014-11-24,41.26,42.49,41.06,42.39,191430,0
2014-11-25,42.5,42.5,41.56,42.33,260713,0
2014-11-26,42.47,43.15,42.44,42.93,162548,0
2014-11-28,42.83,43.84,42.489,43.15,120471,0
2014-12-01,42.88,43.34,40.559,40.77,193724,0
2014-12-02,41,43.02,41,42.7,170638,0
2014-12-03,42.91,43.5,42.17,43.29,286006,0
2014-12-04,43.38,43.8,42.99,43.38,248775,0
2014-12-05,43.46,45,43.41,44.91,231252,0
2014-12-08,45.11,46.92,45,45.95,293957,0
2014-12-09,45.33,47.07,44.5,46.17,391105,0
2014-12-10,46.24,48.99,46.24,48.49,459791,0
2014-12-11,48.48,48.61,47.13,47.64,265425,0
2014-12-12,47.38,50,47.38,48.83,286907,0
2014-12-15,48.43,49.78,45.375,45.58,408777,0
2014-12-16,45.59,47.47,45.18,45.94,240583,0
2014-12-17,45.94,47.53,45.815,47.39,255324,0
2014-12-18,47.9,48.38,47,47.47,272349,0
2014-12-19,47.11,47.47,45.119,47,1451487,0
2014-12-22,47.17,47.79,46.02,46.16,267787,0
2014-12-23,46.25,47.69,43.6,43.87,299493,0
2014-12-24,44.15,45.65,44.15,44.93,98404,0
2014-12-26,45.22,45.68,44.76,45.03,83225,0
2014-12-29,45.24,45.24,43.42,44,245428,0
2014-12-30,44.23,45.19,44,44.27,341573,0
2014-12-31,44.6,45.46,44.355,44.87,231805,0
2015-01-02,45.3,46.14,44.3,45.6,214443,0
2015-01-05,45.55,47.51,44.79,46.57,247956,0
2015-01-06,46.88,47.75,45.65,46.41,275368,0
2015-01-07,47.6,48.9,46.87,48.58,277098,0
2015-01-08,49.15,51.2,49.15,50.9,353283,0
2015-01-09,51.09,51.879,49.07,50.93,199112,0
2015-01-12,51.19,51.93,50,51.28,220011,0
2015-01-13,51.02,52.8,50.03,50.32,305268,0
2015-01-14,49.81,51.304,49.5,49.81,181014,0
2015-01-15,49.74,50.07,48.49,49.13,168492,0
2015-01-16,48.74,50.19,48.43,49.71,183321,0
2015-01-20,49.96,54.16,49.28,53.99,414001,0
2015-01-21,54.21,55.999,53.094,53.3,466014,0
2015-01-22,53.75,54.45,51.6,53.48,453095,0
2015-01-23,53.08,55.72,53.08,55.5,315188,0
2015-01-26,56.01,56.75,54.97,55.4,248184,0
2015-01-27,54.75,57.63,54.195,57.11,291284,0
2015-01-28,57.97,57.97,54.125,55.045,318224,0
2015-01-29,55,56.15,53.75,55.83,135780,0
2015-01-30,55.52,57.89,55.01,56.25,226994,0
2015-02-02,54.55,56.195,51.01,51.92,412893,0
2015-02-03,52,52,48.9,50.07,430931,0
2015-02-04,49.66,49.99,47.74,49.69,215111,0
2015-02-05,51.15,51.69,50.03,50.66,219935,0
2015-02-06,50.88,51.51,49.17,49.57,138454,0
2015-02-09,49.19,50.56,49.05,49.42,186634,0
2015-02-10,49.77,50.99,49.6,50.06,154727,0
2015-02-11,50.31,50.99,49.22,50.11,178207,0
2015-02-12,50.26,51.48,49.954,50.99,135969,0
2015-02-13,51.5,51.69,50.31,51.11,127802,0
2015-02-17,50.63,53.31,50.63,53.27,230979,0
2015-02-18,54.12,55,53.19,54.95,188991,0
2015-02-19,55.22,55.69,53.55,54.97,198663,0
2015-02-20,55.18,56.01,54.31,55.82,207723,0
2015-02-23,55.88,58.29,55.84,57.59,384090,0
2015-02-24,57.78,57.78,51.51,52.78,617799,0
2015-02-25,52.52,55.28,52.52,55.02,326260,0
2015-02-26,54.86,55.35,53.27,54.8,211296,0
2015-02-27,54.6,55.678,52.15,53.735,171961,0
2015-03-02,53.48,54.23,52.51,53.95,197200,0
2015-03-03,54.72,54.82,52.5,53.87,138900,0
2015-03-04,53.52,54.5,52.94,53.91,344100,0
2015-03-05,54.33,54.79,53.11,53.48,458300,0
2015-03-06,53,53.84,52.54,53.19,271100,0
2015-03-09,53.26,53.58,52.12,53,220800,0
2015-03-10,52.79,53.69,52.29,53.18,223900,0
2015-03-11,52.9,53.62,52.1,52.88,327500,0
2015-03-12,53.23,53.4,52.69,53.15,182100,0
2015-03-13,53.77,53.78,52.21,53,282800,0
2015-03-16,52.78,53.49,52.5,53.32,398700,0
2015-03-17,53,53.6,52.83,52.96,338200,0
2015-03-18,53.05,53.35,51.9,52.11,211100,0
2015-03-19,52.18,53.19,52.18,53,323900,0
2015-03-20,53,53.84,50.85,51.4,386400,0
2015-03-23,51.17,51.83,49.79,50.25,330200,0
2015-03-24,50.44,52.23,50.17,50.61,164200,0
2015-03-25,50.61,51.18,47.11,47.15,409900,0
2015-03-26,46.59,47.76,46.01,47.03,350900,0
2015-03-27,47.95,50,47.17,49.09,275800,0
2015-03-30,49.37,50.12,47.75,48,355400,0
2015-03-31,47.86,48.34,46.38,46.53,262500,0
2015-04-01,46.33,46.59,44.55,46.48,285400,0
2015-04-02,46.8,47.77,46.19,47.08,466600,0
2015-04-06,46.65,47.9,45.79,46.15,224300,0
2015-04-07,45.98,47.84,45.69,46.71,176071,0
2015-04-08,46.53,48.43,46.53,48.09,146800,0
2015-04-09,48.31,48.92,46.98,47.63,130013,0
2015-04-10,48.29,50.16,47.57,49.99,263800,0
2015-04-13,50.02,51.45,49.18,50.95,212200,0
2015-04-14,51.16,51.69,50.42,51.26,160100,0
2015-04-15,51.4,51.97,50.73,51.2,257095,0
2015-04-16,51.49,51.88,50.73,51.8,145282,0
2015-04-17,51.23,51.23,50,50.57,222000,0
2015-04-20,50.37,50.94,49.36,50.29,208935,0
2015-04-21,50.6,51.45,50.36,51.26,235208,0
2015-04-22,51,52.708,51,52.35,212538,0
2015-04-23,52.23,52.23,51.31,51.98,350900,0
2015-04-24,52.15,52.87,51.51,52.15,123300,0
2015-04-27,52.12,52.17,48.43,49.03,457200,0
2015-04-28,48.6,50.13,46.89,49.22,309500,0
2015-04-29,48.84,49.94,47.55,47.72,180800,0
2015-04-30,47.76,48.41,44.95,45.28,327900,0
2015-05-01,45.35,49.48,45.04,45.98,274000,0
2015-05-04,45.9,47.79,45.72,47.63,197500,0
2015-05-05,47.55,48.11,45.51,45.82,157500,0
2015-05-06,46.6,47.07,45,45.64,155336,0
2015-05-07,45.78,47.03,45.2,46.04,163134,0
2015-05-08,46.6,48.99,46.6,48.56,231800,0
2015-05-11,48.35,49.56,46.51,48.79,164700,0
2015-05-12,49.99,52.5,49.04,52.04,351062,0
2015-05-13,52.15,53.13,51.83,52.78,290300,0
2015-05-14,52.97,53.17,51.42,52.58,214300,0
2015-05-15,52.42,52.455,51.22,52.02,331452,0
2015-05-18,51.67,52.79,50.69,52.05,240248,0
2015-05-19,52.22,52.35,51.41,52.13,233700,0
2015-05-20,52.05,53.03,51.36,52.36,232400,0
2015-05-21,52.27,52.78,51.26,51.89,251500,0
2015-05-22,51.88,52.78,51.88,52.39,173700,0
2015-05-26,51.96,52.79,51.37,52.12,121243,0
2015-05-27,51.5,51.74,48,48.25,605700,0
2015-05-28,48.28,49.46,46.72,49.14,393252,0
2015-05-29,48.96,50.27,48.55,50.02,314700,0
2015-06-01,50.25,50.99,49.17,49.9,249300,0
2015-06-02,49.73,49.73,48.72,48.88,169803,0
2015-06-03,49.15,49.8,48.47,48.76,196100,0
2015-06-04,48.56,49.07,47.66,48.3,247200,0
2015-06-05,48.36,49.81,47.78,49.59,300900,0
2015-06-08,49.91,50.33,49.04,49.41,201300,0
2015-06-09,49.17,49.3,47.92,48.17,174701,0
2015-06-10,47.95,49.53,47.82,48.93,194286,0
2015-06-11,48.85,49.61,48.33,48.93,155991,0
2015-06-12,48.53,49.06,47.73,48.76,216300,0
2015-06-15,48.6,49,47.86,48.84,171900,0
2015-06-16,48.64,49.32,48.33,48.84,126900,0
2015-06-17,49.15,49.55,48.05,49.11,224800,0
2015-06-18,49.11,50.58,48.9,50.58,446400,0
2015-06-19,50.66,51.66,50.11,51.31,465300,0
2015-06-22,51.6,52.17,50.87,52.08,305500,0
2015-06-23,52.17,52.21,51.66,51.98,186433,0
2015-06-24,51.67,52,50.38,50.5,214400,0
2015-06-25,50.87,51.7,50.03,51.6,167200,0
2015-06-26,51.9,52.09,51.08,51.96,1443000,0
2015-06-29,51.82,52.02,50.06,50.14,313400,0
2015-06-30,51.24,52.14,49.84,52.06,316077,0
2015-07-01,52.25,52.48,51.59,51.94,162000,0
2015-07-02,51.84,52.12,51.07,51.83,154700,0
2015-07-06,51.2,52.4,51.07,52.39,241000,0
2015-07-07,53,54.93,52.53,54.15,741800,0
2015-07-08,54,54.24,52.81,53.32,340100,0
2015-07-09,53.91,54.11,52.6,53.08,271300,0
2015-07-10,53.68,54,52.34,53.92,223400,0
2015-07-13,53.73,57.12,53.73,56.89,407100,0
2015-07-14,57.59,58.57,56.4,58.23,635293,0
2015-07-15,58.75,61.16,58.165,59,673768,0
2015-07-16,59.31,62.12,59.06,61.79,673400,0
2015-07-17,62.48,70.33,61.49,69.93,1454400,0
2015-07-20,70,70.56,66.52,68.95,604700,0
2015-07-21,68.89,69.49,67.6,68.96,388300,0
2015-07-22,69.28,72.51,68.7,70.45,642900,0
2015-07-23,70.29,71.14,69.04,69.97,306300,0
2015-07-24,69.67,70.65,67.04,67.4,393100,0
2015-07-27,66.37,66.94,64.03,66.42,487100,0
2015-07-28,66.96,68.36,65.45,68.04,351500,0
2015-07-29,68.84,69.59,65.72,66.96,404200,0
2015-07-30,66.9,67.4,64.92,67.19,375400,0
2015-07-31,67.34,69.29,66.82,67.69,219300,0
2015-08-03,68.35,71.77,68.35,70.34,498944,0
2015-08-04,70.86,70.86,68.65,69.62,348800,0
2015-08-05,69.54,69.54,64.3,64.76,493200,0
2015-08-06,65.41,66.57,61.115,62.13,739301,0
2015-08-07,58.65,59.52,51.28,55.09,1621200,0
2015-08-10,54.1,55.99,53.18,54.27,499000,0
2015-08-11,53.56,54.7,51.02,51.76,619451,0
2015-08-12,50.93,51.76,49.26,51.65,481400,0
2015-08-13,52.07,52.98,50.69,50.81,211800,0
2015-08-14,52.09,52.28,50.2,51.02,368700,0
2015-08-17,50.77,52.09,50,51.83,245100,0
2015-08-18,51.38,52.03,50.06,50.83,368400,0
2015-08-19,50.4,51.63,50.15,50.54,201700,0
2015-08-20,50.3,50.31,46.65,46.95,477500,0
2015-08-21,45.63,47.47,44.72,45.27,620600,0
2015-08-24,42.69,45.67,40.15,43.69,429214,0
2015-08-25,45.21,45.5,42.18,42.36,417700,0
2015-08-26,43.37,45.33,42.26,45.17,432600,0
2015-08-27,45.68,46.65,44.62,45.32,479700,0
2015-08-28,45.24,46.36,44.63,45.37,318600,0
2015-08-31,45.34,46.51,43.96,44.03,415000,0
2015-09-01,42.95,43.96,41.52,41.75,348700,0
2015-09-02,42.65,45.77,41.82,45.18,506700,0
2015-09-03,46.1,47,43.09,44.18,486900,0
2015-09-04,43.54,45.43,43.01,43.75,333500,0
2015-09-08,45.36,49.51,44.82,49.43,624400,0
2015-09-09,50,50.3,47.52,47.67,385500,0
2015-09-10,47.47,49.72,47.15,49.46,426641,0
2015-09-11,49.54,49.72,48.29,49.47,254000,0
2015-09-14,49.46,49.96,48.2,49.48,215000,0
2015-09-15,49.41,49.7,47.72,48.61,306600,0
2015-09-16,48.43,48.43,47.02,48.2,224900,0
2015-09-17,47.96,49.5,47.35,49.05,384979,0
2015-09-18,48.66,50,48.39,49.44,1056200,0
2015-09-21,49.32,49.5,44.59,44.92,657500,0
2015-09-22,44.49,45.12,41,42,705700,0
2015-09-23,42.59,43.27,41.06,41.26,491200,0
2015-09-24,41,42.06,39.55,42,630691,0
2015-09-25,42.51,43.7,37.47,39.16,853300,0
2015-09-28,39.16,40,36.37,37.31,538504,0
2015-09-29,37.31,39.82,35.72,36.41,699000,0
2015-09-30,37.67,40.7,36.82,40.52,705400,0
2015-10-01,39.97,40.84,37.45,40.75,525100,0
2015-10-02,39.98,42.29,39.59,42.23,342800,0
2015-10-05,42.64,43.4,39.87,41.84,397177,0
2015-10-06,41.29,42.58,38.06,39.89,370900,0
2015-10-07,39.69,42.76,38.55,42.25,399300,0
2015-10-08,42.21,43.4,40.51,42.53,468700,0
2015-10-09,42.72,44.18,42.01,42.73,298700,0
2015-10-12,42.86,43.27,41.7,42.49,308392,0
2015-10-13,41.92,43.45,40.33,40.56,454000,0
2015-10-14,40.7,42.64,39.62,40.37,313200,0
2015-10-15,40.03,44.66,39.52,44.55,434800,0
2015-10-16,44.93,45.6,44.23,45,499100,0
2015-10-19,45.6,47.72,43.82,45.93,502700,0
2015-10-20,45.28,45.94,43.81,44.68,189669,0
2015-10-21,45.35,45.35,42,43.75,318700,0
2015-10-22,43.87,44.98,42.5,44.38,291900,0
2015-10-23,45.15,46.81,44.75,46.57,483600,0
2015-10-26,46.27,47.74,44.86,46.82,278100,0
2015-10-27,46.86,48.08,45.52,47.66,385000,0
2015-10-28,47.35,49.39,46.05,49.31,461800,0
2015-10-29,49.3,50.88,49.23,49.43,546200,0
2015-10-30,49.03,50.88,49,49.93,360900,0
2015-11-02,49.92,54.36,49.92,54.22,544262,0
2015-11-03,53.68,56.08,52.88,54.79,435400,0
2015-11-04,54.99,55.15,53.26,54.2,313447,0
2015-11-05,53.36,55.81,50.52,53.75,531400,0
2015-11-06,54.07,55.45,52.46,55.09,220100,0
2015-11-09,55.74,60.195,55.55,58.74,739176,0
2015-11-10,58.84,59.44,56.74,58.74,495400,0
2015-11-11,58.73,59.87,57.36,57.42,296400,0
2015-11-12,56.86,56.86,53.17,53.28,426500,0
2015-11-13,53.77,55.69,52.57,54.38,317000,0
2015-11-16,54.41,55.34,52.35,54.98,255900,0
2015-11-17,56,59.99,56,57.99,619300,0
2015-11-18,58.13,60.47,57.27,60.35,580300,0
2015-11-19,60.33,60.75,57.73,58.12,444300,0
2015-11-20,58.51,60.11,58,59.54,452800,0
2015-11-23,59.2,60.77,59.2,60.27,468500,0
2015-11-24,59.57,61.41,59.43,61.11,392800,0
2015-11-25,61.37,64.09,61.35,63.22,363700,0
2015-11-27,63.28,63.55,62.18,62.92,167900,0
2015-11-30,62.98,64.21,60.31,63.57,494300,0
2015-12-01,63.81,63.87,62.39,63.6,474386,0
2015-12-02,63.68,64.42,62.89,63.27,277944,0
2015-12-03,63.23,64.16,60.69,61.85,242318,0
2015-12-04,61.85,66.69,61.12,66.02,474600,0
2015-12-07,66.03,69.94,65.29,65.77,621400,0
2015-12-08,65.19,69.25,64.44,68.48,390356,0
2015-12-09,68.02,69.38,64.08,64.12,408400,0
2015-12-10,64,68.02,63.16,65.89,558000,0
2015-12-11,64.45,66.6,63.14,66.13,361900,0
2015-12-14,69,69.95,65.34,66.56,402646,0
2015-12-15,67.07,70.98,66.65,70.32,641600,0
2015-12-16,70.59,74.86,70.18,74.74,837800,0
2015-12-17,74.83,74.83,71.04,72.85,700800,0
2015-12-18,72.18,77.55,71.56,76.74,1422000,0
2015-12-21,78.28,79.63,76.62,77.72,527900,0
2015-12-22,78.21,78.42,73.33,76.9,1085244,0
2015-12-23,77.25,79.97,77.25,78.52,649900,0
2015-12-24,78.94,79.74,76,77.69,244245,0
2015-12-28,77.24,78.32,76.245,77.86,517461,0
2015-12-29,78.23,79.8,76.46,78.64,364059,0
2015-12-30,78.3,80,77.96,78.1,231341,0
2015-12-31,77.64,79.67,76.96,78.53,214079,0
2016-01-04,76.37,77,70.52,73.22,549992,0
2016-01-05,73.22,75.63,72.05,74.07,338457,0
2016-01-06,72.85,73.66,68.8175,70.1,505138,0
2016-01-07,69.26,69.576,66.01,67.69,626252,0
2016-01-08,67.63,69.61,65.15,65.34,437421,0
2016-01-11,66.32,69.94,61.1,63.99,707191,0
2016-01-12,64.96,69.99,64.96,68.76,450671,0
2016-01-13,68.25,69.82,64.01,65.14,913043,0
2016-01-14,66.42,66.97,62.18,64.34,649664,0
2016-01-15,61.67,64.74,61.2001,63.86,478257,0
2016-01-19,64.82,65.3,58,60.19,816100,0
2016-01-20,59,61.91,57,60.42,743287,0
2016-01-21,60.52,61.56,54.22,57.01,694853,0
2016-01-22,58.13,60.0099,56.66,59.82,437074,0
2016-01-25,59.81,60.32,56.95,57,722266,0
2016-01-26,57.53,58.5199,55.3,56.17,506308,0
2016-01-27,55.79,57.74,54.68,55.65,573144,0
2016-01-28,56.03,56.38,52.51,53.39,774452,0
2016-01-29,53.3,54.97,52.51,54.19,698304,0
2016-02-01,53.82,58.13,52.43,57.56,442401,0
2016-02-02,56.56,57.1,52.47,53.04,327296,0
2016-02-03,53.4,54.8,48.67,50.99,550547,0
2016-02-04,50.64,55,50,53.73,344159,0
2016-02-05,53.45,54.9503,50.18,50.87,315195,0
2016-02-08,48.44,50.84,46.29,47.23,457289,0
2016-02-09,46,47.99,44.805,46.34,455213,0
2016-02-10,46.94,50.66,46.42,47.03,487098,0
2016-02-11,45.5,47.51,42.63,45.97,483216,0
2016-02-12,46.87,47.68,45,47.47,386518,0
2016-02-16,48.14,50.13,47.1818,47.88,371532,0
2016-02-17,48.19,50.42,47.35,49.97,388196,0
2016-02-18,50.06,50.3466,44.75,45.74,361536,0
2016-02-19,45.17,48.92,44.51,47.47,390833,0
2016-02-22,47.87,49.97,47.358,48.76,342132,0
2016-02-23,48.19,49.16,45.06,45.37,455022,0
2016-02-24,45.56,47.46,43.72,47.09,511651,0
2016-02-25,47.48,49.39,45.43,46.36,384795,0
2016-02-26,46.36,47.705,44.235,46.71,344287,0
2016-02-29,46.59,47,44.61,45.04,497520,0
2016-03-01,46.01,46.81,44.1,46.75,333817,0
2016-03-02,46.64,49.47,45.72,49.24,1326942,0
2016-03-03,49.21,49.7,44.7,45.32,641851,0
2016-03-04,46.06,46.97,44.54,45.21,964236,0
2016-03-07,44.97,47.85,44.97,47.41,821087,0
2016-03-08,47.39,47.39,43.88,44.06,499740,0
2016-03-09,44.19,44.7599,39.75,41.77,818848,0
2016-03-10,42.12,42.6,40.0762,40.66,623788,0
2016-03-11,41.13,43.54,40.84,43.17,363445,0
2016-03-14,43.5,45.92,40.9425,45.21,549553,0
2016-03-15,44.51,44.55,40.24,41.19,607491,0
2016-03-16,41.2,43.11,40.92,42.2,477190,0
2016-03-17,42.2,42.39,40,40.45,496640,0
2016-03-18,40.4,41.57,38.7005,40.83,1190503,0
2016-03-21,40.78,43.1099,40.51,41.39,568386,0
2016-03-22,41.24,43.41,41.24,42.75,467843,0
2016-03-23,43,43.905,40.28,40.4,500206,0
2016-03-24,39.75,42.35,39.51,41.09,452180,0
2016-03-28,41.43,41.7999,40.17,41.01,424142,0
2016-03-29,40.76,43.75,40.3,43.65,486527,0
2016-03-30,44.05,45.6,40.92,41,557378,0
2016-03-31,41,43.045,40.62,42.27,401244,0
2016-04-01,42.06,45.5,41.21,44.9,620938,0
2016-04-04,45.17,45.8,44.27,44.63,343891,0
2016-04-05,44.36,45.42,43.9,44.72,276132,0
2016-04-06,44.88,48.62,44.88,48.62,533059,0
2016-04-07,48.08,50.4,46.6,48.28,715179,0
2016-04-08,49.49,49.885,48.3101,49.05,500580,0
2016-04-11,49.33,49.9,46.03,46.06,348264,0
2016-04-12,46.25,47.77,45.31,45.98,452583,0
2016-04-13,46.69,47.67,45.56,47.33,210502,0
2016-04-14,47.35,47.6,45.82,47.18,216300,0
2016-04-15,47.15,47.6,46.33,46.9,203911,0
2016-04-18,46.75,48.6,45.92,48.05,302105,0
2016-04-19,47.87,48.67,45.35,45.43,338591,0
2016-04-20,45.66,46.49,43.76,44.42,599589,0
2016-04-21,44.45,49.167,44.155,49.01,324203,0
2016-04-22,48.96,50.4399,47.04,50.01,352898,0
2016-04-25,49.69,51.47,49.33,50.93,371525,0
2016-04-26,50.45,50.45,48.035,48.15,346451,0
2016-04-27,48.41,49.36,46.88,48.32,288596,0
2016-04-28,48.03,49.71,47.225,47.88,294919,0
2016-04-29,47.82,48.73,46.06,46.74,293322,0
2016-05-02,47.23,47.41,45.48,47.3,360028,0
2016-05-03,46.67,47.92,44.23,44.44,331269,0
2016-05-04,45.58,46.44,41.74,41.84,508048,0
2016-05-05,42.73,44.45,41,43.47,378267,0
2016-05-06,42.89,43.46,41.92,42.64,321107,0
2016-05-09,43.26,46.4,42.42,46.04,329814,0
2016-05-10,46.02,47.47,45.05,46.4,339099,0
2016-05-11,46.25,47.13,44.44,44.51,213463,0
2016-05-12,44.94,44.94,43.2,44.29,273318,0
2016-05-13,43.99,45.22,43.24,43.95,219173,0
2016-05-16,44.29,46.76,43.37,46.48,330961,0
2016-05-17,46.06,47.8,45.73,47.02,334201,0
2016-05-18,46.79,48.5,45.74,47.58,210555,0
2016-05-19,47.35,48.52,46.74,47.51,279811,0
2016-05-20,47.78,48.725,47.07,48.32,246792,0
2016-05-23,48.43,50.49,48,50.08,313450,0
2016-05-24,50.99,52.75,50.3,51.62,594805,0
2016-05-25,51.51,52.05,49.89,50.75,424674,0
2016-05-26,50.92,51.48,49.89,50.89,279747,0
2016-05-27,51.16,51.9,50.3,51.14,207858,0
2016-05-31,51.66,54.36,51.37,53.7,588685,0
2016-06-01,53.29,53.96,52.11,53.35,415745,0
2016-06-02,56.37,58.86,56.11,58.29,1058683,0
2016-06-03,57.77,58.4137,55.63,56.82,405530,0
2016-06-06,57.3,58.54,56.1,58.45,524108,0
2016-06-07,58.48,58.54,55.732,57.15,307272,0
2016-06-08,57.73,58,56.551,57.52,251821,0
2016-06-09,57.46,57.72,55.99,56.16,368972,0
2016-06-10,55.16,56.75,54.37,56.33,345061,0
2016-06-13,56.11,56.69,53.77,53.79,385052,0
2016-06-14,53.79,54.42,51.63,52.55,314376,0
2016-06-15,53.26,54.31,52.51,53.35,400645,0
2016-06-16,53.02,55.05,52.51,54.93,355629,0
2016-06-17,55.19,56.01,52.5255,52.79,885633,0
2016-06-20,53.55,55.65,52.95,54.77,414698,0
2016-06-21,55,55.09,53.05,54.5,347604,0
2016-06-22,54.42,56.085,53,54.16,238698,0
2016-06-23,54.71,56,54.04,55.88,376656,0
2016-06-24,52.06,54.5,51,51.99,510285,0
2016-06-27,51.61,52.4,49.26,49.97,576481,0
2016-06-28,51.04,52.16,50.29,51.68,442907,0
2016-06-29,52.41,53.6399,50.84,51.97,281999,0
2016-06-30,51.86,52.2499,50.25,51.03,544584,0
2016-07-01,51.2,52.84,50.69,52.71,496271,0
2016-07-05,52.43,52.71,50.84,52.28,352140,0
2016-07-06,51.78,53.71,51.54,53.43,390451,0
2016-07-07,53.77,53.79,52.31,53.52,259533,0
2016-07-08,53.53,55.43,52.93,55.07,318986,0
2016-07-11,55.49,56.17,54.84,54.9,235911,0
2016-07-12,55.31,55.8699,54.71,55.16,251692,0
2016-07-13,55.76,55.8,53.53,53.67,429897,0
2016-07-14,54.33,56.15,53.81,55.61,533636,0
2016-07-15,55.87,58.56,55.71,58.4,475632,0
2016-07-18,58.41,58.94,57.17,58.85,399956,0
2016-07-19,58.36,59.4,58,58.32,354064,0
2016-07-20,58.38,61.96,58.18,61.84,498296,0
2016-07-21,62.27,63.5,62.27,63.07,471156,0
2016-07-22,63.47,64.6,62.51,64.21,319317,0
2016-07-25,64.45,64.86,62.83,63.24,323085,0
2016-07-26,63,64.48,62.23,64.08,267245,0
2016-07-27,64.43,65.26,63.55,64.98,264057,0
2016-07-28,65,65.96,64.07,65.03,402967,0
2016-07-29,64.94,65.02,63.36,64.24,500683,0
2016-08-01,64.6,65.23,63.61,64.42,307678,0
2016-08-02,64.25,64.25,60.66,62.63,504380,0
2016-08-03,61.63,62.58,59.751,62.37,496133,0
2016-08-04,62.95,62.95,60.881,61.13,320261,0
2016-08-05,61.19,62.11,60.47,61.13,368941,0
2016-08-08,61.11,61.131,58.17,58.28,356726,0
2016-08-09,58.52,58.68,56.89,56.93,271963,0
2016-08-10,56.81,56.89,53.76,54.38,547985,0
2016-08-11,54.41,54.65,52.52,53.7,309910,0
2016-08-12,53.51,53.96,53.01,53.44,242994,0
2016-08-15,53.55,54.8,53.24,53.61,268952,0
2016-08-16,53.53,54.15,51.8,51.88,242657,0
2016-08-17,51.73,51.85,50.84,51.5,348114,0
2016-08-18,51.36,51.875,51.05,51.32,270241,0
2016-08-19,51.61,51.85,49.24,50.32,514138,0
2016-08-22,50.65,53.86,50.29,53.73,851344,0
2016-08-23,54.05,55.75,53.01,54.92,586963,0
2016-08-24,54.92,56.79,52.1,52.4,740653,0
2016-08-25,52.62,54.32,50.72,52.2,492233,0
2016-08-26,52.1,54.15,51.9,53.22,617987,0
2016-08-29,53.48,53.58,52.26,52.99,209812,0
2016-08-30,53,53.86,52.68,53.37,340963,0
2016-08-31,53.33,53.815,52.49,52.81,252265,0
2016-09-01,52.75,53.04,52.3,52.97,204047,0
2016-09-02,53.16,53.595,50.7311,51.32,365311,0
2016-09-06,51.69,53.15,51.6,53.14,345759,0
2016-09-07,53.1,55.5,52.74,54.19,452082,0
2016-09-08,54.19,54.5,52.84,54.44,452108,0
2016-09-09,54,54.69,52.4,52.65,448578,0
2016-09-12,52.19,54.38,52.19,54.36,492850,0
2016-09-13,53.47,54.2869,52.38,53.61,423442,0
2016-09-14,54.06,55.07,53.53,54.52,287064,0
2016-09-15,54.64,58.2,54.54,58.01,823472,0
2016-09-16,58.51,59.7,57.49,59.39,909222,0
2016-09-19,59.81,59.99,57.54,58.33,560973,0
2016-09-20,59.17,59.74,57.01,57.85,480601,0
2016-09-21,58.25,58.99,57.2,58.5,358158,0
2016-09-22,58.83,59.46,57.79,58.98,257353,0
2016-09-23,59.07,59.33,58.04,58.15,202481,0
2016-09-26,57.76,57.95,57.19,57.56,304737,0
2016-09-27,57.43,58.54,57.02,58.38,296703,0
2016-09-28,58.25,58.9,56.86,57.3,410056,0
2016-09-29,57.27,57.725,53.435,54.12,671817,0
2016-09-30,46.53,47.81,45.4,46.12,5007563,0
2016-10-03,45.77,46.27,43.3,43.57,2641002,0
2016-10-04,45.13,46.36,43.655,43.95,1384820,0
2016-10-05,44.11,45.536,44.1,45.3,973783,0
2016-10-06,44.5,44.61,43,43.7,876403,0
2016-10-07,43.65,45.23,43.01,43.35,876650,0
2016-10-10,43.58,44.38,43.33,44.05,670213,0
2016-10-11,43.5,44.55,42.29,42.39,638486,0
2016-10-12,42.24,42.7325,40.83,40.94,623210,0
2016-10-13,40.5,42.23,40.35,41.12,540553,0
2016-10-14,41.38,41.4306,39.7,39.78,630468,0
2016-10-17,39.96,40.26,37.8,38.15,794500,0
2016-10-18,38.81,39.51,38.49,38.58,394573,0
2016-10-19,38.83,39.31,36.72,36.91,652458,0
2016-10-20,37,37.14,35.88,36.57,722847,0
2016-10-21,36.36,37.1,35.8,36.12,695315,0
2016-10-24,36.15,36.93,35.22,35.24,527324,0
2016-10-25,35.05,35.57,34.33,34.7,600218,0
2016-10-26,34.62,35.2999,33.41,33.51,742064,0
2016-10-27,33.5,34.0815,32.52,32.61,578626,0
2016-10-28,32.53,33,31.5,32.44,466962,0
2016-10-31,32.43,36.38,31.7438,35.82,2149691,0
2016-11-01,36.25,37.34,34.35,35.18,1291311,0
2016-11-02,35.11,36.33,34.4,34.42,679726,0
2016-11-03,34.45,34.575,30.85,30.85,936835,0
2016-11-04,30.81,32.04,30.52,31.37,648741,0
2016-11-07,32.71,32.92,31.5,32.33,988193,0
2016-11-08,32.33,33.16,29.8461,32.6,1232324,0
2016-11-09,35.25,35.9684,34.16,35.7,1341887,0
2016-11-10,36.54,37.215,35.041,35.49,1137348,0
2016-11-11,35.59,37.1196,35.45,36.41,850947,0
2016-11-14,36.73,36.83,35.54,35.87,852108,0
2016-11-15,36.37,36.73,34.88,35.39,875338,0
2016-11-16,35.22,35.79,34.78,34.93,926241,0
2016-11-17,34.62,35.39,34.53,35.25,568021,0
2016-11-18,35.29,36.26,34.83,35.34,560523,0
2016-11-21,35.5,36.3,35.15,36.11,665222,0
2016-11-22,36.39,39.56,36,37.61,1453592,0
2016-11-23,36.83,38.25,36.03,38.11,756549,0
2016-11-25,38.61,39.02,37.3,38.94,460284,0
2016-11-28,38.67,38.88,32.55,34.54,3092572,0
2016-11-29,34.49,35.5,33.9901,34.03,990282,0
2016-11-30,33.85,34.295,29.91,30.65,1618466,0
2016-12-01,30.94,32.71,30.46,32.19,1552336,0
2016-12-02,32.47,35.28,32.22,34.4,978176,0
2016-12-05,34.99,38.38,34.91,38.1,1383235,0
2016-12-06,38.21,38.8,34.55,36.7,1527953,0
2016-12-07,36.08,36.451,34.33,34.6,729255,0
2016-12-08,34.75,36.05,33.83,35.76,1007658,0
2016-12-09,37.75,40.34,37.32,38.77,1659386,0
2016-12-12,6.23,6.48,5.18,5.29,50692594,0
2016-12-13,5.36,5.49,5,5.13,12648085,0
2016-12-14,5.13,5.25,4.87,4.93,10622076,0
2016-12-15,4.91,4.99,4.53,4.86,9413341,0
2016-12-16,4.89,5.28,4.76,5.19,9664586,0
2016-12-19,5.17,5.23,4.97,5.05,3543136,0
2016-12-20,5.03,5.07,4.77,4.89,3243137,0
2016-12-21,4.91,5.0001,4.75,4.82,2197888,0
2016-12-22,4.9,4.93,4.76,4.82,1221388,0
2016-12-23,4.81,5.1,4.78,5.09,2204437,0
2016-12-27,5.06,5.1,4.91,4.92,1825808,0
2016-12-28,4.9,4.95,4.8,4.86,1433778,0
2016-12-29,4.89,4.94,4.75,4.93,2724642,0
2016-12-30,4.92,5.04,4.81,4.83,2089992,0
2017-01-03,4.85,4.99,4.66,4.78,2125128,0
2017-01-04,4.81,5.14,4.78,5.05,2448666,0
2017-01-05,5.04,5.06,4.85,4.98,1443837,0
2017-01-06,4.97,5.13,4.89,4.96,1670264,0
2017-01-09,5.01,5.05,4.83,4.85,1156091,0
2017-01-10,4.88,5.23,4.8,5.13,3078474,0
2017-01-11,5.18,5.25,4.84,4.88,1964294,0
2017-01-12,4.86,5.03,4.78,4.92,1316622,0
2017-01-13,4.93,5.05,4.81,4.86,983519,0
2017-01-17,4.81,4.9689,4.7,4.72,1470972,0
2017-01-18,4.76,4.789,4.58,4.72,1933422,0
2017-01-19,4.71,4.76,4.58,4.62,1025190,0
2017-01-20,4.62,4.68,4.55,4.61,800726,0
2017-01-23,4.59,4.68,4.42,4.48,1267487,0
2017-01-24,4.46,4.51,4.27,4.5,2201498,0
2017-01-25,4.51,4.66,4.5,4.61,1572105,0
2017-01-26,4.59,4.74,4.47,4.49,982828,0
2017-01-27,4.5,4.74,4.5,4.72,1285429,0
2017-01-30,4.71,4.74,4.51,4.52,850338,0
2017-01-31,4.51,4.77,4.41,4.76,1756559,0
2017-02-01,4.79,4.8598,4.64,4.7,1475236,0
2017-02-02,4.65,4.75,4.5803,4.67,951385,0
2017-02-03,4.66,4.74,4.56,4.59,1221172,0
2017-02-06,4.56,4.7,4.53,4.57,1473065,0
2017-02-07,4.57,4.7,4.43,4.43,1407385,0
2017-02-08,4.42,4.545,4.31,4.39,1716382,0
2017-02-09,4.37,4.46,4.3,4.32,1405433,0
2017-02-10,4.32,4.54,4.32,4.48,1724817,0
2017-02-13,4.5,4.61,4.45,4.46,1018435,0
2017-02-14,4.45,4.61,4.41,4.6,746900,0
2017-02-15,4.58,4.81,4.54,4.8,1580889,0
2017-02-16,4.81,4.81,4.62,4.64,996004,0
2017-02-17,4.6,4.66,4.45,4.5,853651,0
2017-02-21,4.54,4.56,4.35,4.36,954281,0
2017-02-22,4.35,4.48,4.25,4.25,1042652,0
2017-02-23,4.25,4.325,4.19,4.26,630468,0
2017-02-24,4.2,4.3,4.18,4.24,607978,0
2017-02-27,4.23,4.6,4.23,4.57,1173560,0
2017-02-28,4.08,4.3,3.56,3.57,5163003,0
2017-03-01,3.6,3.87,3.6,3.76,2380303,0
2017-03-02,3.73,3.95,3.62,3.67,2706841,0
2017-03-03,3.65,3.73,3.585,3.64,1561074,0
2017-03-06,3.65,3.74,3.54,3.65,1072562,0
2017-03-07,3.66,3.7,3.57,3.64,826683,0
2017-03-08,3.65,3.75,3.58,3.62,973134,0
2017-03-09,3.62,3.72,3.57,3.63,908424,0
2017-03-10,3.66,3.8,3.59,3.75,555758,0
2017-03-13,3.7,3.75,3.45,3.53,1701776,0
2017-03-14,3.49,3.6,3.43,3.57,1056484,0
2017-03-15,3.58,3.58,3.45,3.49,1474050,0
2017-03-16,3.49,3.685,3.455,3.66,1018881,0
2017-03-17,3.65,3.8,3.54,3.61,2714567,0
2017-03-20,3.61,3.645,3.5,3.53,577627,0
2017-03-21,3.56,3.6,3.35,3.35,1092533,0
2017-03-22,3.37,3.38,3.24,3.28,935599,0
2017-03-23,3.29,3.48,3.2701,3.38,893619,0
2017-03-24,3.38,3.57,3.37,3.53,1015830,0
2017-03-27,3.51,3.66,3.49,3.65,817274,0
2017-03-28,3.65,3.68,3.52,3.61,623765,0
2017-03-29,3.62,3.725,3.62,3.65,603024,0
2017-03-30,3.64,3.66,3.54,3.59,715568,0
2017-03-31,3.56,3.69,3.56,3.66,669960,0
2017-04-03,3.68,3.72,3.375,3.39,1541512,0
2017-04-04,3.36,3.43,3.255,3.29,845728,0
2017-04-05,3.3,3.3499,3.16,3.18,931714,0
2017-04-06,3.18,3.22,3.05,3.18,920724,0
2017-04-07,3.16,3.24,3.07,3.21,607389,0
2017-04-10,3.2,3.26,3.15,3.18,452704,0
2017-04-11,3.17,3.22,2.83,3,1948757,0
2017-04-12,2.98,3.05,2.94,3.01,673569,0
2017-04-13,2.97,3.0099,2.9,2.92,694538,0
2017-04-17,2.91,2.93,2.8,2.92,911333,0
2017-04-18,2.9,2.93,2.78,2.92,779321,0
2017-04-19,2.93,2.95,2.81,2.84,879954,0
2017-04-20,2.87,2.91,2.75,2.78,983918,0
2017-04-21,2.79,2.82,2.71,2.74,489398,0
2017-04-24,2.78,2.84,2.7,2.81,691426,0
2017-04-25,2.81,2.94,2.77,2.88,630527,0
2017-04-26,2.89,3.05,2.871,3.03,898872,0
2017-04-27,3.02,3.03,2.87,2.9,597380,0
2017-04-28,2.92,2.98,2.87,2.97,691676,0
2017-05-01,2.97,3,2.93,2.98,426739,0
2017-05-02,2.98,2.99,2.84,2.86,804026,0
2017-05-03,2.8,3.12,2.74,2.75,1354502,0
2017-05-04,2.74,2.82,2.65,2.78,953495,0
2017-05-05,2.8,2.8,2.65,2.71,773743,0
2017-05-08,2.7,2.75,2.6,2.62,593660,0
2017-05-09,2.64,2.72,2.6,2.665,550617,0
2017-05-10,2.66,2.68,2.57,2.66,624630,0
2017-05-11,2.66,2.66,2.55,2.6,437934,0
2017-05-12,2.61,2.62,2.54,2.54,436980,0
2017-05-15,2.54,2.62,2.53,2.58,755789,0
2017-05-16,2.58,2.71,2.5532,2.64,657635,0
2017-05-17,2.59,2.64,2.49,2.5,755959,0
2017-05-18,2.49,2.61,2.48,2.53,612894,0
2017-05-19,2.55,2.58,2.435,2.46,790597,0
2017-05-22,2.48,2.52,2.41,2.51,698149,0
2017-05-23,2.53,2.54,2.45,2.48,315222,0
2017-05-24,2.48,2.5,2.42,2.43,668985,0
2017-05-25,2.44,2.44,2.3,2.34,1051925,0
2017-05-26,2.32,2.3537,2.26,2.34,722045,0
2017-05-30,2.34,2.35,2.27,2.33,493042,0
2017-05-31,2.34,2.34,2.24,2.27,999524,0
2017-06-01,2.27,2.4,2.26,2.4,431638,0
2017-06-02,2.41,2.53,2.36,2.51,855367,0
2017-06-05,2.52,2.525,2.37,2.48,402935,0
2017-06-06,2.47,2.5,2.38,2.47,383602,0
2017-06-07,2.48,2.555,2.4,2.49,793742,0
2017-06-08,2.47,2.57,2.39,2.55,609460,0
2017-06-09,2.55,2.615,2.48,2.58,703198,0
2017-06-12,2.58,2.61,2.5,2.53,651955,0
2017-06-13,2.55,2.57,2.47,2.55,509035,0
2017-06-14,2.56,2.755,2.51,2.72,837883,0
2017-06-15,2.68,2.785,2.56,2.64,788927,0
2017-06-16,2.63,2.715,2.55,2.62,999051,0
2017-06-19,2.64,2.88,2.61,2.83,1006513,0
2017-06-20,2.84,2.89,2.7,2.7,664022,0
2017-06-21,2.72,2.85,2.7,2.78,436652,0
2017-06-22,2.79,2.96,2.79,2.87,773738,0
2017-06-23,2.85,2.99,2.8,2.9,4205025,0
2017-06-26,2.93,3.045,2.76,2.78,1038680,0
2017-06-27,2.78,2.88,2.7,2.7,699760,0
2017-06-28,2.74,2.78,2.6,2.63,619448,0
2017-06-29,2.64,2.69,2.57,2.6,588656,0
2017-06-30,2.62,2.65,2.46,2.56,764199,0
2017-07-03,2.57,2.66,2.511,2.65,316895,0
2017-07-05,2.64,2.7,2.54,2.675,598613,0
2017-07-06,2.62,2.72,2.56,2.6,354932,0
2017-07-07,2.61,2.76,2.6,2.76,511607,0
2017-07-10,2.76,2.83,2.6601,2.7,429947,0
2017-07-11,2.7,2.78,2.65,2.66,601075,0
2017-07-12,2.69,2.73,2.58,2.69,490912,0
2017-07-13,2.7,2.755,2.62,2.7,411820,0
2017-07-14,2.7,2.74,2.685,2.69,266192,0
2017-07-17,2.7,2.74,2.635,2.65,429738,0
2017-07-18,2.62,2.67,2.595,2.61,295227,0
2017-07-19,2.63,2.68,2.57,2.64,362391,0
2017-07-20,2.65,2.72,2.59,2.69,231732,0
2017-07-21,2.68,2.705,2.62,2.63,266996,0
2017-07-24,2.62,2.6599,2.58,2.58,248425,0
2017-07-25,2.56,2.68,2.55,2.64,327546,0
2017-07-26,2.7,2.89,2.69,2.71,812496,0
2017-07-27,2.77,2.81,2.5,2.53,829980,0
2017-07-28,2.5,2.55,2.37,2.43,688722,0
2017-07-31,2.45,2.46,2.31,2.4,487690,0
2017-08-01,2.42,2.4709,2.37,2.43,531110,0
2017-08-02,2.4,2.5,2.39,2.44,549939,0
2017-08-03,2.46,2.51,2.42,2.43,349655,0
2017-08-04,2.45,2.57,2.42,2.54,290910,0
2017-08-07,2.54,2.71,2.53,2.71,506086,0
2017-08-08,2.71,2.73,2.6044,2.66,477677,0
2017-08-09,2.63,2.66,2.56,2.66,563667,0
2017-08-10,2.63,2.64,2.535,2.56,323724,0
2017-08-11,2.37,2.59,2.37,2.55,545253,0
2017-08-14,2.44,2.75,2.41,2.71,1292642,0
2017-08-15,2.71,2.74,2.64,2.72,402031,0
2017-08-16,2.73,2.86,2.72,2.8,786020,0
2017-08-17,2.78,2.86,2.74,2.75,682203,0
2017-08-18,2.75,2.81,2.705,2.8,287379,0
2017-08-21,2.79,2.86,2.76,2.79,437064,0
2017-08-22,2.81,2.81,2.71,2.74,376660,0
2017-08-23,2.72,2.81,2.63,2.8,407074,0
2017-08-24,2.81,2.93,2.791,2.85,566504,0
2017-08-25,2.86,2.92,2.8,2.85,753773,0
2017-08-28,2.84,2.91,2.83,2.91,362610,0
2017-08-29,2.87,2.98,2.86,2.96,331746,0
2017-08-30,2.93,3.08,2.93,3,539309,0
2017-08-31,3.04,3.12,2.99,3.1,392506,0
2017-09-01,3.12,3.16,3.03,3.07,455902,0
2017-09-05,3.06,3.18,3.0307,3.105,506643,0
2017-09-06,3.13,3.2,3.09,3.11,366443,0
2017-09-07,3.13,3.13,2.98,3.1,293825,0
2017-09-08,3.06,3.11,2.585,2.65,1502761,0
2017-09-11,2.69,2.725,2.55,2.62,445729,0
2017-09-12,2.6,2.64,2.43,2.55,560074,0
2017-09-13,2.56,2.59,2.495,2.52,260415,0
2017-09-14,2.5,2.53,2.44,2.49,233674,0
2017-09-15,2.47,2.54,2.45,2.52,524062,0
2017-09-18,2.52,2.57,2.46,2.52,349698,0
2017-09-19,2.55,2.599,2.47,2.535,245956,0
2017-09-20,2.56,2.79,2.55,2.79,806227,0
2017-09-21,2.76,2.8,2.645,2.69,928689,0
2017-09-22,2.7,2.75,2.66,2.69,345674,0
2017-09-25,2.7,2.86,2.67,2.78,814723,0
2017-09-26,2.79,2.83,2.72,2.74,232432,0
2017-09-27,2.78,2.82,2.65,2.7,1349364,0
2017-09-28,2.73,2.81,2.68,2.71,709640,0
2017-09-29,2.69,2.95,2.69,2.82,1192419,0
2017-10-02,2.89,2.92,2.75,2.78,500706,0
2017-10-03,2.83,2.85,2.705,2.73,471802,0
2017-10-04,2.73,2.78,2.56,2.6,584411,0
2017-10-05,2.65,2.7,2.58,2.61,425180,0
2017-10-06,2.62,2.6599,2.55,2.57,576969,0
2017-10-09,2.57,2.65,2.53,2.58,398790,0
2017-10-10,2.6,2.67,2.52,2.54,256554,0
2017-10-11,2.56,2.59,2.49,2.53,350258,0
2017-10-12,2.54,2.61,2.51,2.59,333786,0
2017-10-13,2.58,2.66,2.485,2.63,460129,0
2017-10-16,2.64,2.65,2.48,2.51,449644,0
2017-10-17,2.49,2.516,2.41,2.49,371464,0
2017-10-18,2.52,2.52,2.42,2.47,248829,0
2017-10-19,2.47,2.49,2.36,2.45,405997,0
2017-10-20,2.42,2.43,2.35,2.41,294862,0
2017-10-23,2.4,2.52,2.32,2.47,649993,0
2017-10-24,2.46,2.46,2.36,2.42,319799,0
2017-10-25,2.4,2.44,2.3,2.37,427397,0
2017-10-26,2.37,2.43,2.28,2.31,285011,0
2017-10-27,2.31,2.359,2.25,2.31,375564,0
2017-10-30,2.33,2.43,2.3,2.36,434582,0
2017-10-31,2.38,2.44,2.3,2.33,236978,0
2017-11-01,2.33,2.41,2.27,2.31,327589,0
2017-11-02,2.31,2.37,2.2599,2.27,399962,0
2017-11-03,2.27,2.34,2.26,2.27,246789,0
2017-11-06,2.25,2.37,2.25,2.31,418331,0
2017-11-07,2.34,2.34,2.26,2.335,396698,0
2017-11-08,2.82,3.09,2.59,2.7,7012075,0
2017-11-09,2.7,2.87,2.63,2.83,867972,0
2017-11-10,2.83,2.93,2.725,2.86,922055,0
