Date,Open,High,Low,Close,Volume,OpenInt
2014-01-17,20.5,20.83,19.99,20.15,13000233,0
2014-01-21,20.17,20.49,19.85,20.28,1743106,0
2014-01-22,20.2,21.11,20.11,20.9,730200,0
2014-01-23,20.9,21,20.27,20.5,373575,0
2014-01-24,20.3,20.44,19.87,20,518882,0
2014-01-27,20.12,20.12,19.5,19.61,482104,0
2014-01-28,19.67,20.2,19.57,20.05,419126,0
2014-01-29,19.74,20,19.5,19.59,298209,0
2014-01-30,19.76,20.18,19.51,19.91,498574,0
2014-01-31,19.8,20.7,19.54,20.45,381444,0
2014-02-03,20.6,20.63,20,20.5,183640,0
2014-02-04,20.12,21.48,20.12,21.33,233945,0
2014-02-05,21.3,21.4,20.5,21.28,458985,0
2014-02-06,21.15,21.66,21.01,21.4,385309,0
2014-02-07,21.68,22.25,21.5,22.15,743472,0
2014-02-10,22.31,22.79,22.17,22.47,420612,0
2014-02-11,22.95,23.56,22.63,22.87,769757,0
2014-02-12,23.45,23.69,22.8,23.3,340129,0
2014-02-13,23.25,24.45,23.25,24.07,271025,0
2014-02-14,24.13,24.74,24.1,24.39,150019,0
2014-02-18,24.92,25.85,24.39,25.5,653793,0
2014-02-19,25.5,25.68,24.59,25.5,262304,0
2014-02-20,25.62,25.95,25.02,25.85,606056,0
2014-02-21,26.39,26.75,25.99,26.52,469383,0
2014-02-24,26.66,27.85,26.06,27.28,617291,0
2014-02-25,27.54,27.86,26.66,27.64,377753,0
2014-02-26,27.74,27.95,26.81,27.8,502349,0
2014-02-27,27.72,28.39,27.31,27.66,391698,0
2014-02-28,27.52,28.49,27.31,27.8,941388,0
2014-03-03,27.75,28.38,27.16,27.9,447719,0
2014-03-04,28.25,28.37,27.69,27.81,192510,0
2014-03-05,27.83,28.28,27.6,27.68,333982,0
2014-03-06,28.07,28.15,27.84,28,282421,0
2014-03-07,28.5,28.77,27.95,28.52,483624,0
2014-03-10,28.36,28.88,27.7,27.83,273881,0
2014-03-11,28.01,29.59,26.19,26.5,795417,0
2014-03-12,27.09,27.2,25.14,25.95,770824,0
2014-03-13,26.03,26.74,25.8,25.97,374146,0
2014-03-14,26.02,27.4,26.02,26.9,336353,0
2014-03-17,26.99,28.38,26.95,27.98,495154,0
2014-03-18,27.98,29.2,27.98,28.62,540091,0
2014-03-19,28.63,29.24,28.4,28.91,529046,0
2014-03-20,28.77,29.11,28.33,28.85,388539,0
2014-03-21,28.91,29.35,28.51,28.68,1422772,0
2014-03-24,28.87,29.56,28.45,29.49,439132,0
2014-03-25,29.61,30.34,29.04,29.45,411415,0
2014-03-26,29.48,29.51,28.61,28.9,284500,0
2014-03-27,28.96,29.75,28.58,28.63,374313,0
2014-03-28,28.78,29.21,28.72,28.98,323571,0
2014-03-31,29.08,29.74,27.87,28.89,2513799,0
2014-04-01,29.02,29.74,28.91,29.2,498183,0
2014-04-02,29.3,29.44,28.51,29.09,527093,0
2014-04-03,29.09,29.24,28.22,28.37,514965,0
2014-04-04,28.59,28.8,27.38,27.4,411595,0
2014-04-07,27.32,27.86,26.03,26.43,541590,0
2014-04-08,26.52,27.27,26.29,26.9,258679,0
2014-04-09,26.91,28.24,26.68,28.19,467882,0
2014-04-10,28.05,28.49,27.34,27.44,401484,0
2014-04-11,27.22,28.06,27.13,27.5,414433,0
2014-04-14,27.84,28.7,27.34,27.82,472371,0
2014-04-15,28.23,28.97,27.55,28.86,452108,0
2014-04-16,28.9,29.34,28.12,28.69,380687,0
2014-04-17,28.65,29.2,28.33,28.55,1084907,0
2014-04-21,28.36,28.59,27.76,28.16,198749,0
2014-04-22,28.29,29.28,27.99,29.14,384080,0
2014-04-23,29.15,30.22,28.77,29.5,380293,0
2014-04-24,29.74,30.02,29,29.56,240228,0
2014-04-25,29.52,29.97,27.92,28,341233,0
2014-04-28,28.18,28.5,27.5,27.9,290827,0
2014-04-29,27.93,29.36,27.93,28.57,272761,0
2014-04-30,28.45,28.45,27.54,28.35,342515,0
2014-05-01,28.27,29.37,28.03,28.53,312252,0
2014-05-02,28.74,29.35,28.69,29.12,431790,0
2014-05-05,29.02,29.7,28.62,28.9,311086,0
2014-05-06,28.9,29.34,28.13,28.16,241069,0
2014-05-07,28.4,29.01,27.61,28.92,285025,0
2014-05-08,28.75,28.89,26.38,26.93,667825,0
2014-05-09,26.89,27.52,26.52,26.83,348421,0
2014-05-12,26.95,27.81,26.83,27.49,365399,0
2014-05-13,28.95,28.95,27.1,27.18,578660,0
2014-05-14,27.26,27.74,26.67,27.3,407597,0
2014-05-15,27.28,27.43,25.73,26.19,481838,0
2014-05-16,26.16,26.54,25.85,26.5,164904,0
2014-05-19,26.5,27.46,26.27,27.37,313805,0
2014-05-20,27.32,27.64,26.71,26.75,257080,0
2014-05-21,26.97,28,26.37,27.64,400190,0
2014-05-22,27.66,28.02,27.26,27.77,285370,0
2014-05-23,27.63,28.25,27.26,27.97,300531,0
2014-05-27,28.12,28.39,27.22,27.42,277233,0
2014-05-28,27.48,27.59,26.65,27.14,298168,0
2014-05-29,27.19,27.97,26.67,27.43,436580,0
2014-05-30,26.87,27.22,26.51,27,491625,0
2014-06-02,27.09,27.39,26.23,26.33,520912,0
2014-06-03,26.14,27.27,26.06,27.08,550330,0
2014-06-04,27.06,27.9,26.6,27.68,355825,0
2014-06-05,27.76,28.4,27.31,27.84,341030,0
2014-06-06,28.13,28.34,27.51,27.9,651813,0
2014-06-09,27.9,28.38,27.33,27.7,391621,0
2014-06-10,27.69,27.99,27.27,27.5,469800,0
2014-06-11,27.39,27.75,27.26,27.54,354275,0
2014-06-12,27.72,28.47,27.4,28.08,366818,0
2014-06-13,28.25,28.66,27.66,28.62,1031741,0
2014-06-16,28.71,30.44,28.68,30.2,796529,0
2014-06-17,30.39,31.97,30.39,31.23,1313880,0
2014-06-18,31.36,32,31.02,31.25,514395,0
2014-06-19,31.49,32.15,31.02,31.1,429836,0
2014-06-20,31.39,32.04,30.58,32.04,2694409,0
2014-06-23,32.04,33.67,31.4,32.88,1310724,0
2014-06-24,32.79,32.8,30.24,30.61,988265,0
2014-06-25,30.51,32.04,30.31,31.13,589685,0
2014-06-26,31.24,31.41,30.58,31.07,532480,0
2014-06-27,30.63,32.38,30.63,32.3,587637,0
2014-06-30,32.32,32.85,31.85,32.44,447386,0
2014-07-01,32.42,32.6,31.52,31.59,508563,0
2014-07-02,31.63,31.78,30.72,30.77,374400,0
2014-07-03,30.62,30.62,29.63,30.27,622541,0
2014-07-07,30.18,30.2,29.7,30.12,445207,0
2014-07-08,30,30.34,29,30.06,473831,0
2014-07-09,30.05,31.01,30.05,31,726388,0
2014-07-10,30.41,30.61,29.67,29.88,656032,0
2014-07-11,29.73,30.08,28.86,28.96,405748,0
2014-07-14,29.14,29.29,28.78,28.89,323612,0
2014-07-15,28.98,28.98,27.02,27.96,523737,0
2014-07-16,28.34,28.89,27.7,28.69,287712,0
2014-07-17,28.79,30.79,28.79,29.85,1365509,0
2014-07-18,30.03,30.98,29.9,30.85,748175,0
2014-07-21,31.44,31.84,30.53,31.25,791101,0
2014-07-22,31.36,32.94,30.91,32.1,490940,0
2014-07-23,32.04,32.45,31.88,32.2,482291,0
2014-07-24,32.24,32.92,31.7,32.6,513924,0
2014-07-25,32.16,32.77,31.94,32.48,675943,0
2014-07-28,32.32,32.32,30.79,31.53,555644,0
2014-07-29,31.48,32.15,31.06,31.22,619390,0
2014-07-30,31.5,31.93,30.76,31.14,511911,0
2014-07-31,30.75,30.81,29.32,29.55,405188,0
2014-08-01,29.46,29.77,27.42,27.78,1082950,0
2014-08-04,28.14,29.61,27.75,29.23,537610,0
2014-08-05,28.86,29.13,26.88,27.19,619551,0
2014-08-06,25.55,26.92,25,25.89,1974244,0
2014-08-07,25.34,26.09,25.16,25.74,9238202,0
2014-08-08,25.88,27.21,25.65,27,1398392,0
2014-08-11,27,27.85,26.94,27.41,955912,0
2014-08-12,27.36,27.5,26.4,27.06,762284,0
2014-08-13,27.17,27.96,26.7,26.73,875187,0
2014-08-14,26.71,27.29,25.91,26.1,1382355,0
2014-08-15,26.95,27.26,26.38,27.13,1023677,0
2014-08-18,27.36,27.44,26.81,27.26,457873,0
2014-08-19,27.27,27.46,26.43,26.51,647511,0
2014-08-20,26.56,26.98,26.11,26.91,721639,0
2014-08-21,26.91,27.2,26.01,27.11,1256819,0
2014-08-22,27,27.19,26.78,27.01,474596,0
2014-08-25,27.21,27.69,26.89,27.56,723644,0
2014-08-26,27.75,28.17,27.53,27.56,649765,0
2014-08-27,27.65,27.87,26.89,27.23,459601,0
2014-08-28,27.2,28.25,27.2,27.86,595259,0
2014-08-29,28.03,28.79,27.88,28.6,806212,0
2014-09-02,28.54,28.54,27.16,27.28,816802,0
2014-09-03,27.59,27.97,27.31,27.49,587829,0
2014-09-04,27.48,27.67,25.65,26.02,878009,0
2014-09-05,26.03,26.42,25.8,26.26,672151,0
2014-09-08,26,26.02,24.75,25.23,915082,0
2014-09-09,25.2,25.62,24.31,24.6,915901,0
2014-09-10,24.71,25.03,24.24,24.93,862906,0
2014-09-11,24.37,25.16,24.14,25.06,987120,0
2014-09-12,24.98,25.35,24.73,25.18,899376,0
2014-09-15,25.22,25.59,24.86,25.25,631960,0
2014-09-16,25.17,26.19,25.17,25.7,826120,0
2014-09-17,25.83,26.52,25.61,25.98,618291,0
2014-09-18,26.15,26.55,25.33,25.91,1187850,0
2014-09-19,26.02,26.09,25.1,25.27,1062109,0
2014-09-22,25.14,25.24,24.07,24.25,1592032,0
2014-09-23,24.18,25.12,24.09,24.44,828274,0
2014-09-24,24.67,25.06,23.77,24.82,773777,0
2014-09-25,24.72,24.84,23.97,24.49,1047631,0
2014-09-26,24.43,25.68,24.13,25.25,1452045,0
2014-09-29,26.09,26.96,25.77,26.66,2216224,0
2014-09-30,26.55,26.71,25.48,25.56,1466538,0
2014-10-01,25.73,26.05,25.19,25.35,1200265,0
2014-10-02,25.02,25.49,23.73,25.16,1082629,0
2014-10-03,25.35,25.57,24.78,24.84,691068,0
2014-10-06,25.5,26.03,24.69,25.2,845692,0
2014-10-07,25,25.69,24.72,24.76,942852,0
2014-10-08,24.56,24.82,23.31,24.74,1342153,0
2014-10-09,24.75,24.99,23.46,24.05,1158696,0
2014-10-10,24,24.99,23.42,23.86,1675202,0
2014-10-13,23.8,24.56,22.69,22.86,1649336,0
2014-10-14,22.87,23.76,21.64,22.99,1917475,0
2014-10-15,22.39,24.4,21.53,24.22,1242537,0
2014-10-16,23.45,26.71,23.21,25.38,1400203,0
2014-10-17,26,26.34,24.23,24.92,1140471,0
2014-10-20,24.67,25.61,23.87,24.74,660322,0
2014-10-21,25.12,26.06,24.79,25.4,665881,0
2014-10-22,25.99,26.12,23.65,23.75,1087999,0
2014-10-23,24.38,25.2,23.77,24.51,738435,0
2014-10-24,24.35,25.04,23.81,24.33,645346,0
2014-10-27,23.58,24.1,22.44,22.72,1429333,0
2014-10-28,22.94,24.36,22.6,24.28,670356,0
2014-10-29,24.55,25.63,24.41,24.9,729819,0
2014-10-30,24.66,24.98,23.79,24.07,813289,0
2014-10-31,23.69,24.65,22.39,24.47,801964,0
2014-11-03,24.47,25.58,23.44,23.9,1044917,0
2014-11-04,23.24,23.43,22.17,22.51,863014,0
2014-11-05,22.79,24.16,22.54,23.52,702068,0
2014-11-06,23.27,24.51,22.9,24.02,843182,0
2014-11-07,24.26,25.55,24,25.14,1439504,0
2014-11-10,25.2,26.73,24.77,26.45,1450701,0
2014-11-11,26.49,27.91,26.08,27.25,1490571,0
2014-11-12,26.99,28.05,26.68,27.5,919116,0
2014-11-13,27.18,27.89,26.66,27.19,1000454,0
2014-11-14,27.36,28.31,26.97,27.84,1089434,0
2014-11-17,27.77,27.96,27.02,27.4,750372,0
2014-11-18,27.39,28,26.86,27.66,520425,0
2014-11-19,27.78,28.2,26.88,27.85,444482,0
2014-11-20,27.86,28.92,27.7,28.67,778886,0
2014-11-21,29.29,30.06,28.41,29.08,1021908,0
2014-11-24,28.76,29.43,28.07,28.66,758655,0
2014-11-25,28.85,29.25,27.71,28.07,883779,0
2014-11-26,27.93,27.93,26.59,26.72,628128,0
2014-11-28,24.98,25,21.5,21.76,1091376,0
2014-12-01,21.81,22.34,20.52,21.24,1864650,0
2014-12-02,21.27,22.55,20.8,21.64,1101177,0
2014-12-03,21.59,23.51,21.59,22.88,898612,0
2014-12-04,22.31,22.53,21.18,21.8,1437433,0
2014-12-05,21.61,21.94,20.7,21.35,1311628,0
2014-12-08,20.69,20.85,19.49,19.61,1881867,0
2014-12-09,19.42,21.48,19.36,21.44,2065162,0
2014-12-10,20.99,21.14,19.92,20.9,1292256,0
2014-12-11,21.01,22.03,20.59,21.06,863369,0
2014-12-12,20.69,21.51,20.07,21.03,1256481,0
2014-12-15,21.3,21.77,20.18,20.28,1187194,0
2014-12-16,20,21.72,19.56,20.82,1377829,0
2014-12-17,20.85,23.98,20.62,23.68,1619913,0
2014-12-18,24.07,25.2,23.84,24.63,1404497,0
2014-12-19,24.84,26.2,24.61,25.85,1363141,0
2014-12-22,25.66,25.66,24.46,25.12,583208,0
2014-12-23,25.59,26.26,25.14,26.23,866166,0
2014-12-24,25.95,26.31,25.14,26.14,345899,0
2014-12-26,26.4,26.58,25.88,26.46,585547,0
2014-12-29,26.62,26.84,25.53,26.27,653660,0
2014-12-30,26.02,26.59,25.65,26.39,692440,0
2014-12-31,26.09,26.13,24.3,25.14,1305564,0
2015-01-02,24.88,25.85,24.23,25.25,896845,0
2015-01-05,24.84,25.23,22.83,22.93,1096737,0
2015-01-06,22.8,23.03,21.82,22.26,1069667,0
2015-01-07,22.67,23.17,21.62,21.88,618476,0
2015-01-08,22.09,23.94,21.68,23.76,873477,0
2015-01-09,23.69,24.48,22.98,23.95,581625,0
2015-01-12,23.66,23.66,22.1,22.92,757627,0
2015-01-13,23.05,23.71,22.7,23.59,983123,0
2015-01-14,22.5,26.75,22.5,26.37,1982955,0
2015-01-15,26.98,27.29,25.45,25.69,1339464,0
2015-01-16,26.11,26.86,25.9,26.41,1064657,0
2015-01-20,26.4,26.4,24.55,26.15,986305,0
2015-01-21,26.45,28.73,26.3,28.2,1366432,0
2015-01-22,28.48,28.57,27.38,28.55,751335,0
2015-01-23,28.47,29.36,28.02,28.33,1403759,0
2015-01-26,28.39,28.53,27.25,28,1711012,0
2015-01-27,27.4,28.68,27.14,28.39,1106605,0
2015-01-28,28.09,28.22,25.85,26.16,871462,0
2015-01-29,26.29,26.77,25.52,26.62,943312,0
2015-01-30,26.22,27.38,25.52,26.8,839314,0
2015-02-02,26.62,27.88,26.32,27.59,1310155,0
2015-02-03,27.59,28.98,26.69,27.55,2206904,0
2015-02-04,27,27.07,25.19,26.33,2011205,0
2015-02-05,26.73,27.71,26.3,27.04,1320315,0
2015-02-06,27.28,27.77,25.92,27.58,1122238,0
2015-02-09,27.57,28.32,26.63,27,864564,0
2015-02-10,26.85,26.9,25.23,26.51,1067987,0
2015-02-11,26.01,26.63,25.02,26.5,1100667,0
2015-02-12,27.26,27.99,26.88,27.19,1121481,0
2015-02-13,27.57,28.79,27.5,28.48,993440,0
2015-02-17,28.27,29.26,27.85,29.16,788063,0
2015-02-18,28.46,29.84,27.86,27.99,703245,0
2015-02-19,27.12,29.48,26.68,28.67,1171742,0
2015-02-20,28.72,29.14,27.68,28.11,677767,0
2015-02-23,27.73,28.43,27.11,27.92,514795,0
2015-02-24,28.29,28.5,27.09,28.21,816807,0
2015-02-25,28.29,29.24,27.85,28.51,673053,0
2015-02-26,28.15,28.77,27.46,27.95,572011,0
2015-02-27,27.95,28.04,26.78,27.16,670697,0
2015-03-02,27.54,27.55,26.4,27.39,559900,0
2015-03-03,27.47,27.87,26.79,27.04,608900,0
2015-03-04,27.02,27.4,26.16,27.3,502100,0
2015-03-05,27.18,27.97,26.78,27.61,853000,0
2015-03-06,27.64,29.14,27.28,28.29,1656900,0
2015-03-09,27.91,29.88,27.55,28.7,1514200,0
2015-03-10,28.32,28.81,27.9,28.3,1061400,0
2015-03-11,28.41,29.22,28.07,28.8,1118800,0
2015-03-12,29.06,29.47,28.48,29.05,659600,0
2015-03-13,28.71,29.26,27.83,28.63,1235800,0
2015-03-16,28.26,28.28,27.29,27.51,1566200,0
2015-03-17,27.48,28.2,26.42,27.07,1770900,0
2015-03-18,25.59,26.02,24.38,25.74,6582100,0
2015-03-19,25.21,25.69,24.94,25.45,1429300,0
2015-03-20,25.68,26.06,25.37,25.79,1897200,0
2015-03-23,25.71,26.04,25.2,25.31,1350700,0
2015-03-24,25.31,25.68,25,25.4,940600,0
2015-03-25,25.67,26.35,25.14,26.17,1511000,0
2015-03-26,26.75,26.88,25.86,26.18,1414400,0
2015-03-27,25.66,26.19,25.47,25.8,1708800,0
2015-03-30,26.1,26.36,25.3,26.01,1036400,0
2015-03-31,25.68,26.06,25.02,25.19,1254200,0
2015-04-01,25.49,26.17,25.13,25.58,1594900,0
2015-04-02,25.3,26.69,25.26,26.56,1630500,0
2015-04-06,26.83,27.62,26.6,27.56,1330300,0
2015-04-07,27.47,28.77,27.35,28.07,1580964,0
2015-04-08,28.17,28.37,27.03,27.07,952600,0
2015-04-09,27.29,28.06,27.07,27.73,836778,0
2015-04-10,27.98,27.98,27.49,27.95,540800,0
2015-04-13,28.08,28.08,27.37,27.69,749800,0
2015-04-14,27.97,28.06,27.46,28.02,876900,0
2015-04-15,28.47,29.18,27.83,29.08,1252558,0
2015-04-16,29.04,29.47,28.44,28.57,994311,0
2015-04-17,28.38,28.96,28.05,28.48,598300,0
2015-04-20,28.55,29.52,28.5,28.92,756761,0
2015-04-21,28.98,29.03,27.96,28.24,424122,0
2015-04-22,28.79,29.55,28.05,28.2,1166453,0
2015-04-23,28.35,29.32,28.35,28.69,688100,0
2015-04-24,28.53,29,27.92,28.44,659700,0
2015-04-27,28.66,28.8,27.8,27.86,460900,0
2015-04-28,27.91,28.44,27.77,28.38,432100,0
2015-04-29,28.17,29.36,28.09,28.85,779900,0
2015-04-30,28.96,29.78,28.37,29.02,947600,0
2015-05-01,28.96,29.44,28.51,28.78,663500,0
2015-05-04,28.84,29.33,28.52,29.07,706000,0
2015-05-05,29.79,29.99,27.82,27.96,1166500,0
2015-05-06,28.32,28.65,27.25,27.99,758295,0
2015-05-07,27.86,27.9,27.04,27.12,1088459,0
2015-05-08,27.41,27.75,26.44,27.31,781800,0
2015-05-11,27.34,27.57,26.53,26.97,1171400,0
2015-05-12,27.19,28.29,26.94,27.65,1197309,0
2015-05-13,27.93,29.41,27.51,28.12,1867100,0
2015-05-14,28.34,29.5,27.98,28.52,1078100,0
2015-05-15,28.46,28.98,27.56,28.87,1107517,0
2015-05-18,28.77,29.33,28.45,29.02,726698,0
2015-05-19,28.64,29.19,28.21,28.84,835900,0
2015-05-20,28.04,28.25,27.66,28.17,2422800,0
2015-05-21,28.18,28.79,28.1,28.53,1468500,0
2015-05-22,28.39,28.69,27.87,28.46,1263700,0
2015-05-26,28.42,28.57,27.97,28.44,639466,0
2015-05-27,28.36,28.85,28.09,28.43,864200,0
2015-05-28,28.28,28.42,27.38,27.79,575494,0
2015-05-29,27.85,28.54,27.64,28.48,1018800,0
2015-06-01,28.47,28.59,27.94,28.54,770700,0
2015-06-02,28.62,28.94,28.16,28.68,929580,0
2015-06-03,28.52,29.23,28.15,28.18,865500,0
2015-06-04,28.08,28.11,27.59,27.75,693000,0
2015-06-05,27.56,28.65,27.56,28.37,762900,0
2015-06-08,28.16,28.57,27.68,28.02,636600,0
2015-06-09,28.3,28.86,28.05,28.79,852738,0
2015-06-10,29.03,30.18,29.03,29.97,1621053,0
2015-06-11,30.02,30.24,29.59,29.98,1050492,0
2015-06-12,29.79,30.28,29.38,29.54,1386700,0
2015-06-15,29.24,30.28,29.16,30.21,1483100,0
2015-06-16,30.2,31.07,30.08,30.54,1142800,0
2015-06-17,30.84,31.15,29.67,29.94,1366000,0
2015-06-18,30.07,30.41,29.65,29.71,855200,0
2015-06-19,29.68,29.82,29.32,29.62,1224800,0
2015-06-22,29.7,29.92,29.21,29.72,827000,0
2015-06-23,29.66,29.87,29.41,29.75,672080,0
2015-06-24,29.62,30.03,29.32,29.5,789200,0
2015-06-25,29.75,29.86,28.85,29.36,1185100,0
2015-06-26,29.26,29.4,27.82,28.4,4306900,0
2015-06-29,28.25,28.25,27.29,27.37,1082200,0
2015-06-30,27.76,28.3,27.44,28.11,1036041,0
2015-07-01,28.07,28.28,26.85,26.93,1059700,0
2015-07-02,27.06,27.27,26.59,26.64,785200,0
2015-07-06,25.95,26.16,25.22,25.38,1615300,0
2015-07-07,24.95,26.35,24.64,26.23,1404300,0
2015-07-08,26.03,26.52,25.39,25.83,667500,0
2015-07-09,26.34,27.26,26.32,26.86,1451600,0
2015-07-10,27.03,27.41,26.48,26.65,783200,0
2015-07-13,26.53,27.13,26.16,27.05,1046000,0
2015-07-14,26.94,28.01,26.94,27.58,826849,0
2015-07-15,27.25,27.48,26.05,26.36,831653,0
2015-07-16,26.62,26.71,25.89,26,887800,0
2015-07-17,26,26.13,24.86,24.91,1327300,0
2015-07-20,24.82,25.08,23.83,23.89,1147600,0
2015-07-21,23.95,24.87,23.73,24,1287300,0
2015-07-22,23.77,24.25,23.52,23.8,1047900,0
2015-07-23,23.88,24.25,23.15,24.08,1288100,0
2015-07-24,24.04,24.17,23.36,23.59,1089600,0
2015-07-27,23.14,23.31,22.5,22.91,1201900,0
2015-07-28,23,24.17,22.6,23.78,1811600,0
2015-07-29,23.63,24.98,23.58,24.91,1574700,0
2015-07-30,24.66,25.16,24.49,24.97,1095300,0
2015-07-31,24.84,25.57,24.53,24.8,1451100,0
2015-08-03,24.46,25.1,23.79,24.31,1716003,0
2015-08-04,24.24,25.2,22.11,22.76,5760700,0
2015-08-05,23.98,24.97,23.34,23.66,7451500,0
2015-08-06,23.61,24.69,22.91,24.43,2555458,0
2015-08-07,24.17,25.22,23.07,23.24,1908000,0
2015-08-10,23.45,23.89,22.91,23.8,3077400,0
2015-08-11,23.22,24.13,22.9,23.91,1700238,0
2015-08-12,23.91,24.92,23.64,24.76,1612400,0
2015-08-13,24.49,24.49,22.81,23.44,1979400,0
2015-08-14,23.72,24.22,23.19,23.41,1045300,0
2015-08-17,23.32,23.63,22.79,23.2,752300,0
2015-08-18,23.08,23.87,22.85,23.61,1079800,0
2015-08-19,23.03,24,21.63,22.76,2905900,0
2015-08-20,22.71,22.99,22.29,22.61,1971100,0
2015-08-21,22.23,23,22.15,22.5,1928400,0
2015-08-24,21.85,22.73,20.5,21.15,3022213,0
2015-08-25,22.48,23.03,20.37,20.44,2329300,0
2015-08-26,20.83,21.31,19.93,20.25,2401600,0
2015-08-27,20.85,22.32,20.64,21.63,2166800,0
2015-08-28,21.54,23.17,21.4,22.8,1959900,0
2015-08-31,22.6,24.21,21.86,23.94,2893200,0
2015-09-01,22.93,23.76,22.7,23.05,1774700,0
2015-09-02,23.33,23.79,22.21,23.72,1328000,0
2015-09-03,23.84,24.68,23.45,23.93,1345600,0
2015-09-04,23.57,23.81,23.21,23.51,701600,0
2015-09-08,23.39,24.21,23.11,23.93,1072700,0
2015-09-09,23.94,24.58,23.28,23.41,1352300,0
2015-09-10,23.55,24.14,22.92,23.75,1862950,0
2015-09-11,22.84,23.07,21.77,22.56,1940600,0
2015-09-14,22.27,22.39,21.67,22.05,1735700,0
2015-09-15,22.2,22.7,22.05,22.56,681800,0
2015-09-16,22.86,24.06,22.84,24,1513800,0
2015-09-17,24.01,24.83,23.82,24.02,1553900,0
2015-09-18,23.58,23.8,22.4,23.06,2373000,0
2015-09-21,23.37,23.63,22.75,23.14,1091600,0
2015-09-22,22.75,23.45,22.31,22.35,1438400,0
2015-09-23,22.45,22.45,21.19,21.23,1702900,0
2015-09-24,20.94,21.3,20.51,20.9,2288179,0
2015-09-25,21.16,21.28,19.98,20.22,2057900,0
2015-09-28,20.15,20.29,19.2,19.23,1721039,0
2015-09-29,19.32,20.1,19.23,19.7,1582300,0
2015-09-30,19.86,20.66,19.65,20.25,1994200,0
2015-10-01,20.53,21.51,20.52,21.14,2353200,0
2015-10-02,21.12,23.26,21.04,23.22,1992100,0
2015-10-05,23.6,24.83,23.37,24.66,2590891,0
2015-10-06,24.94,26.79,24.47,26.59,3931900,0
2015-10-07,26.45,27.05,25.58,26.8,10024600,0
2015-10-08,26.88,27.94,26.62,27.2,5125000,0
2015-10-09,27.48,27.48,25.99,26.7,2742200,0
2015-10-12,26.7,27.54,26.17,27.29,2292780,0
2015-10-13,25.54,28.05,25.54,27.17,2247500,0
2015-10-14,27.11,27.79,26.55,27.63,1882900,0
2015-10-15,27.31,28.17,27.26,27.85,1632700,0
2015-10-16,27.85,28.32,27.5,28.09,2110500,0
2015-10-19,28.1,28.2,26.35,26.52,1586300,0
2015-10-20,26.48,27.08,26.02,26.65,1114136,0
2015-10-21,26.61,26.67,25.9,26.13,1416700,0
2015-10-22,26.27,26.94,25.8,26.39,1468500,0
2015-10-23,26.19,26.91,25.71,26.09,1196800,0
2015-10-26,26.02,26.28,25.56,25.75,1145300,0
2015-10-27,25.62,25.88,24.75,25.75,1444500,0
2015-10-28,26.03,27.42,25.73,26.91,1948000,0
2015-10-29,26.68,27.4,26.28,26.72,1852000,0
2015-10-30,26.84,27.76,26.39,27.42,2533900,0
2015-11-02,26.98,27.71,26.5,27.23,1972021,0
2015-11-03,27.75,29.02,27.33,27.49,3193500,0
2015-11-04,27.72,28.15,26.69,27.33,2495555,0
2015-11-05,27.22,28.33,26.71,26.86,2581100,0
2015-11-06,26.58,27.48,26.41,26.96,1638200,0
2015-11-09,27.61,28.39,26.99,27.89,1960395,0
2015-11-10,27.63,28.73,27.39,28.46,1487000,0
2015-11-11,28.34,28.61,27.4,27.77,1269200,0
2015-11-12,27.29,27.99,26.4,27.54,1539300,0
2015-11-13,27.42,28.17,26.98,27.96,1359600,0
2015-11-16,28.18,29.36,28.02,29.27,1511500,0
2015-11-17,29.12,29.37,28.36,28.99,1373800,0
2015-11-18,29.22,30.38,28.94,30.29,1281600,0
2015-11-19,29.9,29.97,28.44,29.08,2032400,0
2015-11-20,29.06,29.56,28.6,28.76,1449700,0
2015-11-23,28.59,28.81,27.74,28.07,2800900,0
2015-11-24,28.54,29.4,28.33,29.26,2625300,0
2015-11-25,28.86,29.48,28.43,29.1,1043500,0
2015-11-27,28.62,28.98,28.01,28.22,383400,0
2015-11-30,28.36,29.51,27.97,28.38,2063900,0
2015-12-01,28.41,28.83,27.96,28.02,1739517,0
2015-12-02,28.43,28.58,26.59,27.07,2048132,0
2015-12-03,27.4,27.93,27.09,27.52,1336167,0
2015-12-04,27.14,27.61,26.42,27.22,1709600,0
2015-12-07,26.46,26.46,24.85,25.35,2146500,0
2015-12-08,24.66,26.09,24.65,25.85,2161536,0
2015-12-09,25.7,26.57,25.47,25.83,1176200,0
2015-12-10,25.61,26.64,25.23,26.3,742100,0
2015-12-11,25.69,25.87,25.27,25.67,1120400,0
2015-12-14,25.33,26.32,25.16,25.87,1913161,0
2015-12-15,26.37,27.28,26.35,27.24,1397200,0
2015-12-16,27.23,27.32,25.73,25.82,1324700,0
2015-12-17,25.69,25.86,23.84,24.14,1763000,0
2015-12-18,23.99,24.4,23.26,23.35,2022100,0
2015-12-21,23.37,23.43,21.88,22.33,2745700,0
2015-12-22,22.39,23.4,22.23,23.11,1562564,0
2015-12-23,23.56,24.92,23.56,24.92,938200,0
2015-12-24,24.89,25.19,24.28,24.7,390285,0
2015-12-28,24.27,24.45,23.68,24.35,988202,0
2015-12-29,25.15,25.32,24.36,25.01,968515,0
2015-12-30,24.2,25.06,24.11,24.38,936646,0
2015-12-31,24.34,24.86,24.205,24.39,965598,0
2016-01-04,24.19,25.16,24.09,24.48,1779806,0
2016-01-05,24.23,24.72,23.45,23.92,1581685,0
2016-01-06,22.94,23.45,22.02,22.37,2844716,0
2016-01-07,21.52,22.81,20.71,20.93,2373287,0
2016-01-08,21.14,21.635,20.41,21.14,1746105,0
2016-01-11,21.18,21.32,19.96,20.23,1362860,0
2016-01-12,21.46,21.46,19.62,20.81,2740674,0
2016-01-13,21.16,21.7,20.36,20.62,2332302,0
2016-01-14,20.81,21.87,20.25,21.13,2463483,0
2016-01-15,20,20.8,19.8,20.65,2970487,0
2016-01-19,20.51,20.74,17.94,18.69,3991500,0
2016-01-20,17.36,18.49,16.74,18.29,3459361,0
2016-01-21,18.02,20.55,18.0001,20.51,2435742,0
2016-01-22,21.52,22.71,20.46,20.97,2446030,0
2016-01-25,19.98,21.19,19.615,19.63,1353856,0
2016-01-26,20.47,21.49,19.97,21.07,1374221,0
2016-01-27,20.72,22.44,20.56,21.47,1695526,0
2016-01-28,22.66,23.54,21.96,23.03,1565398,0
2016-01-29,23.38,23.87,22.78,23.55,1443307,0
2016-02-01,22.22,23.1311,21.78,22.65,1515973,0
2016-02-02,21.78,22.39,21.378,22.13,922336,0
2016-02-03,22.82,23.24,21.56,23.24,1005487,0
2016-02-04,23.62,24.16,22.2775,22.72,1813670,0
2016-02-05,22.38,22.38,20.58,20.66,2884420,0
2016-02-08,19.73,20.445,19.59,20.29,1997224,0
2016-02-09,19.69,20.23,19.06,19.72,1853542,0
2016-02-10,19.69,20.95,19.13,19.87,1709048,0
2016-02-11,19.38,19.72,18.47,19.38,2234965,0
2016-02-12,19.91,20.2,19.28,19.56,2237031,0
2016-02-16,19.99,20.26,19.4698,20.09,1554290,0
2016-02-17,20.44,21.64,20.42,21.5,2191315,0
2016-02-18,21.68,21.95,19.93,20.18,2299797,0
2016-02-19,19.93,20.34,18.93,20.31,1841519,0
2016-02-22,21.12,21.61,20.86,21.28,1449738,0
2016-02-23,21.06,21.75,19.75,19.82,1232611,0
2016-02-24,19.61,20.5,19,20.44,1949980,0
2016-02-25,20.94,23.72,20.63,22.8,3991794,0
2016-02-26,24.02,24.24,22.849,23.02,2609104,0
2016-02-29,23.73,24.81,23.145,23.91,2043542,0
2016-03-01,24.14,25.36,23.85,25.23,2277185,0
2016-03-02,25.09,26.3,24.92,26.27,1796401,0
2016-03-03,26.13,26.67,25.38,25.85,2194689,0
2016-03-04,26.59,27.01,25.58,26.4,2736087,0
2016-03-07,26.66,27.32,25.76,27.02,3146993,0
2016-03-08,26.58,26.9,25.52,25.57,2111511,0
2016-03-09,26.22,26.79,25.155,26.19,2668512,0
2016-03-10,25.32,25.98,24.57,25.69,1536456,0
2016-03-11,26.47,28.165,26.47,27.75,1795138,0
2016-03-14,26.96,27.88,26.56,27.37,1337039,0
2016-03-15,26.89,27.5,26.6657,27.48,985420,0
2016-03-16,27.77,28.59,27.64,28.39,952172,0
2016-03-17,28.71,29.52,28.31,29.18,2159834,0
2016-03-18,29.6,30.14,28.51,28.81,2089293,0
2016-03-21,28.59,29.14,28.22,28.92,1404498,0
2016-03-22,28.47,29.2,28.38,28.41,1018064,0
2016-03-23,28.15,28.69,27.94,28.01,1049023,0
2016-03-24,27.29,28.82,27.14,28.57,965678,0
2016-03-28,28.69,28.79,27.61,28.2,715645,0
2016-03-29,27.67,29.09,27.25,28.86,1231028,0
2016-03-30,29.5,29.62,28.23,28.64,1410305,0
2016-03-31,28.53,29.28,28.31,29.04,977084,0
2016-04-01,28.43,29.089,27.97,29.01,1519619,0
2016-04-04,29.11,29.35,27.83,27.9,1540145,0
2016-04-05,27.57,28.08,27.189,27.59,1545764,0
2016-04-06,27.95,29.12,27.5,29.08,1589115,0
2016-04-07,28.95,29.33,28.55,28.89,895022,0
2016-04-08,29.59,30.3,29.17,29.55,969861,0
2016-04-11,29.85,30.18,29.47,29.58,654435,0
2016-04-12,29.75,31.08,29.45,30.79,1334470,0
2016-04-13,30.82,30.89,29.87,30.71,1196514,0
2016-04-14,30.95,30.95,30.19,30.39,1378542,0
2016-04-15,30.06,30.28,29.6,29.88,1384798,0
2016-04-18,28.7,30.675,28.7,30.6,1319668,0
2016-04-19,30.92,31.69,30.59,31.33,1722397,0
2016-04-20,31.05,32.51,30.88,32.29,1787083,0
2016-04-21,32.52,32.67,31.715,31.99,1284101,0
2016-04-22,32,32.58,31.91,32.22,1287394,0
2016-04-25,32.03,32.49,30.93,31.37,2280923,0
2016-04-26,31.78,32.32,31.61,31.97,2440885,0
2016-04-27,32.35,32.715,31.42,31.85,2387913,0
2016-04-28,31.6,32.459,30.57,30.69,1734545,0
2016-04-29,31.06,31.39,29.893,30.61,1789918,0
2016-05-02,30.48,31.19,29.76,31,3308710,0
2016-05-03,30.5,31.67,29.15,29.62,2497717,0
2016-05-04,30.06,30.85,29.19,29.58,1911294,0
2016-05-05,30.71,31.58,30.49,31.18,2209077,0
2016-05-06,30.63,31.67,30.49,30.6,1735270,0
2016-05-09,30.29,30.67,29.5,30.48,1581234,0
2016-05-10,30.58,31.89,30.475,31.86,1167786,0
2016-05-11,31.5,32.33,31.07,31.95,1749401,0
2016-05-12,32.25,32.875,31.98,32.76,1742711,0
2016-05-13,32.4,32.93,32.01,32.11,1576554,0
2016-05-16,32.79,33.62,32.79,33.02,1496754,0
2016-05-17,33.2,33.47,32.75,32.88,1262727,0
2016-05-18,32.76,33.14,31.99,32.26,1219736,0
2016-05-19,31.98,32.09,31.11,31.83,1449961,0
2016-05-20,32.01,32.37,31.52,31.9,970530,0
2016-05-23,31.46,32.47,31.3,32.31,1110942,0
2016-05-24,32.56,32.72,32.01,32.34,1056525,0
2016-05-25,32.78,33.28,32.38,33.09,940733,0
2016-05-26,33.51,34.03,33.16,33.5,1096161,0
2016-05-27,33.41,33.45,32.68,33.34,708645,0
2016-05-31,33.45,33.93,32.82,32.93,847688,0
2016-06-01,32.66,33.38,32.35,33.27,1003530,0
2016-06-02,32.82,33.77,32.54,33.76,849207,0
2016-06-03,33.82,33.82,33.2,33.62,1318189,0
2016-06-06,33.99,34.42,33.585,33.99,871517,0
2016-06-07,34.56,35.49,34.16,35.38,1255370,0
2016-06-08,35.97,36.42,35.44,35.62,1708770,0
2016-06-09,35.06,35.61,35.01,35.15,1096726,0
2016-06-10,33.89,35.2,33.6401,33.74,1169749,0
2016-06-13,33.53,34.85,33.3,34.5,1603804,0
2016-06-14,34.5,34.97,34.08,34.72,1516633,0
2016-06-15,34.5,35.215,34.06,34.87,1608872,0
2016-06-16,34.33,34.5,33.36,34.02,1780972,0
2016-06-17,34.32,34.86,34.09,34.51,1297510,0
2016-06-20,35.12,35.22,34.53,34.56,911059,0
2016-06-21,34.4,35.3,34.1,35.04,1304725,0
2016-06-22,35.44,35.77,34.99,35.54,1088594,0
2016-06-23,35.91,36.495,35.66,36.15,957029,0
2016-06-24,34.49,35.3,34.26,34.36,2670790,0
2016-06-27,33.9,34,32.25,32.47,1353667,0
2016-06-28,33.44,34.16,33.31,33.69,1006292,0
2016-06-29,34.34,35.155,33.66,34.62,1175150,0
2016-06-30,34.53,34.985,33.93,34.89,980274,0
2016-07-01,35.02,35.73,34.77,35.11,717016,0
2016-07-05,34.31,34.64,33.53,34.03,782466,0
2016-07-06,34.03,34.62,33.8,34.57,802515,0
2016-07-07,35.15,35.36,33.48,34,1157232,0
2016-07-08,34.58,35.02,33.77,34.65,981198,0
2016-07-11,35.03,35.06,34.53,34.77,880445,0
2016-07-12,35.65,37.1,35.64,36.32,1240598,0
2016-07-13,36.3,36.43,33.93,34.32,2359927,0
2016-07-14,34.89,35.4,34.522,34.73,1233048,0
2016-07-15,35.05,35.44,34.59,34.96,835858,0
2016-07-18,34.88,35.15,34.33,34.97,588033,0
2016-07-19,34.72,34.85,34.39,34.58,529990,0
2016-07-20,34.32,35.14,33.75,34.9,788470,0
2016-07-21,34.91,35.83,34.48,34.67,1052916,0
2016-07-22,34.78,35.01,34.42,34.68,916862,0
2016-07-25,34.45,34.7,33.54,33.68,1059958,0
2016-07-26,34.05,34.67,33.47,34.49,799282,0
2016-07-27,34.73,35.095,33.46,33.6,1121069,0
2016-07-28,33.59,34.62,33.57,34.08,1232680,0
2016-07-29,33.69,36.03,33.61,35.95,1925679,0
2016-08-01,35.29,35.64,33.89,34.04,1325764,0
2016-08-02,34.4,34.55,33.14,33.92,1660847,0
2016-08-03,34.1,35.11,33.43,34.99,821766,0
2016-08-04,35.08,37.215,34.925,37.04,1865585,0
2016-08-05,37.31,38.77,36.97,38.31,2325932,0
2016-08-08,38.69,39.51,38.69,39.3,2183174,0
2016-08-09,40.06,40.74,37.46,38.19,2200199,0
2016-08-10,38.11,38.38,36.4,37.08,2829149,0
2016-08-11,37.51,38.53,36.89,38.06,1871696,0
2016-08-12,38.28,38.37,37.28,37.9,1035325,0
2016-08-15,38.37,39.345,37.95,39.12,987201,0
2016-08-16,39.14,39.26,38.42,38.79,1301718,0
2016-08-17,38.8,39.18,38.31,39.08,840810,0
2016-08-18,39.25,40.17,38.98,40.06,1088133,0
2016-08-19,39.81,40.5,39.2,40.3,1401197,0
2016-08-22,39.66,39.96,38.8,39.03,1261869,0
2016-08-23,38.89,39.66,38.71,39.23,906342,0
2016-08-24,39.13,39.39,38.42,38.64,1138669,0
2016-08-25,38.47,39.05,38.1301,38.82,808987,0
2016-08-26,39.1,39.89,38.83,39.6,915606,0
2016-08-29,39.48,40.18,39.25,39.98,931185,0
2016-08-30,40.25,40.53,39.37,39.75,750333,0
2016-08-31,39.47,39.59,38.45,39.05,1110765,0
2016-09-01,38.87,39.165,38.215,39.1,850496,0
2016-09-02,39.7,39.96,39.36,39.53,492571,0
2016-09-06,39.56,40.07,39,39.84,696676,0
2016-09-07,40.08,40.1889,39.41,39.92,752746,0
2016-09-08,40.32,40.53,39.59,39.84,940888,0
2016-09-09,39.45,39.68,38.35,38.38,1441158,0
2016-09-12,38.07,39.05,37.57,38.87,905892,0
2016-09-13,38.33,38.33,36.83,37.21,1031670,0
2016-09-14,37.07,37.88,36.33,36.62,1080586,0
2016-09-15,36.71,37.3,36.34,37.18,767567,0
2016-09-16,35.98,37.15,35.97,37.11,1313233,0
2016-09-19,37.58,37.8,36.94,37.3,784103,0
2016-09-20,37.12,37.25,36.58,36.97,899589,0
2016-09-21,37.43,38.44,37.21,38.32,1040698,0
2016-09-22,39.08,39.45,37.57,37.64,1491804,0
2016-09-23,37.54,37.66,35.23,35.68,2134595,0
2016-09-26,35.88,36.2,35.44,35.86,1136532,0
2016-09-27,35.32,35.32,34.195,34.33,2117866,0
2016-09-28,34.55,37.9,34.5,37.37,2572982,0
2016-09-29,37.27,39.82,37.27,37.86,2981184,0
2016-09-30,38.2,39.19,37.82,38.78,1338139,0
2016-10-03,38.79,39.375,38.11,38.87,1269331,0
2016-10-04,39.12,39.38,38.15,38.54,799292,0
2016-10-05,39.15,40.14,39.05,39.83,1237004,0
2016-10-06,40.32,40.4,39.37,39.71,1003188,0
2016-10-07,39.84,40.05,39.37,39.61,1528061,0
2016-10-10,40.02,41.68,40.02,41.53,1783258,0
2016-10-11,41.37,41.82,40.995,41.74,1300592,0
2016-10-12,41.44,42.15,41.14,41.86,1244094,0
2016-10-13,41.45,42.5599,41.2907,41.75,1699083,0
2016-10-14,40.73,42.72,40.7,42.2,18090589,0
2016-10-17,42.5,43.3,41.82,42.11,3261449,0
2016-10-18,42.77,42.78,41.14,41.59,2428873,0
2016-10-19,41.82,42.65,41.38,41.55,3355888,0
2016-10-20,41.09,42.04,40.76,41.51,2607262,0
2016-10-21,41.09,41.5,40.56,41.03,2660386,0
2016-10-24,41.11,41.11,39.22,39.63,2712717,0
2016-10-25,39.44,39.65,38.26,38.31,2530996,0
2016-10-26,37.86,38.8,37.42,38.22,2492068,0
2016-10-27,38.34,38.87,37.8,37.87,1961670,0
2016-10-28,37.68,38.555,36.91,37,1596702,0
2016-10-31,36.75,36.8,35.09,36.1,5452285,0
2016-11-01,36.58,36.81,35.5,36.49,2584392,0
2016-11-02,36.23,37.05,34.93,36.81,2408379,0
2016-11-03,37.11,37.81,36.69,37.74,2502760,0
2016-11-04,37.36,37.69,36.65,37.16,2620142,0
2016-11-07,37.95,38.55,37.36,37.98,2680955,0
2016-11-08,37.55,38.72,37.545,38.55,2240235,0
2016-11-09,38.64,40.3,38.36,39.95,2921842,0
2016-11-10,39.7,40.83,39.59,40.43,2950350,0
2016-11-11,40.01,40.33,38.8,39.51,2965075,0
2016-11-14,39.35,39.63,37.47,38.89,3249828,0
2016-11-15,39.32,40.9,39.29,40.12,1845205,0
2016-11-16,39.91,40.95,39.48,39.78,1529309,0
2016-11-17,40.33,40.95,39.52,39.75,2127256,0
2016-11-18,40.02,41.59,39.86,41.08,1904317,0
2016-11-21,41.89,42.75,41.67,42.69,1752113,0
2016-11-22,42.77,42.93,41.71,42.58,1795228,0
2016-11-23,42.23,43.01,42.2032,42.66,1123716,0
2016-11-25,42.46,42.5,41.55,42.03,563041,0
2016-11-28,42.4,42.55,39.71,39.78,2086847,0
2016-11-29,38.88,39.72,38.21,38.94,2172717,0
2016-11-30,41.96,45.05,41.96,44.65,4223340,0
2016-12-01,46.39,46.4358,43.67,44.11,2658857,0
2016-12-02,43.87,44.8,43.5,44.36,1681230,0
2016-12-05,45.76,46.14,43.52,43.72,2305513,0
2016-12-06,43.1,43.845,42.85,43.57,1403516,0
2016-12-07,43.3,43.64,42.1,42.31,1757387,0
2016-12-08,43.05,44.01,42.3,43.43,2787082,0
2016-12-09,43.56,43.899,42.8055,43.46,1717125,0
2016-12-12,45.16,45.57,43.23,43.38,1440655,0
2016-12-13,43.89,44.53,42.84,43.76,1515947,0
2016-12-14,43.17,44.05,42.62,43.15,2275963,0
2016-12-15,42.51,43.96,42.15,43.77,2164411,0
2016-12-16,44.04,44.33,42.91,44.25,2962242,0
2016-12-19,44.71,44.99,44.12,44.88,1547635,0
2016-12-20,45.24,46.12,44.74,45.2,2196552,0
2016-12-21,45.26,45.75,44.8,44.85,1648678,0
2016-12-22,44.9,45.34,44.66,45.32,1127010,0
2016-12-23,45.12,45.45,44.82,45.26,1024651,0
2016-12-27,45.5,45.73,45.17,45.67,1133983,0
2016-12-28,45.82,45.94,44.58,45.16,1003807,0
2016-12-29,44.97,45.16,44.41,44.72,1399759,0
2016-12-30,44.52,44.95,44.32,44.62,1092890,0
2017-01-03,45.38,46.36,44.38,45.4,1723795,0
2017-01-04,45.48,46.03,44.68,45.99,2008911,0
2017-01-05,46.22,46.92,45.64,46.11,1510225,0
2017-01-06,46.29,46.39,45.325,45.94,2487784,0
2017-01-09,45.45,45.45,44.09,44.1,1054070,0
2017-01-10,44.34,44.49,43.45,43.8,2154027,0
2017-01-11,44,44.12,42.47,43.4,2764464,0
2017-01-12,43.91,44.07,43.02,43.38,1714343,0
2017-01-13,43.08,43.54,42.4,42.41,1523849,0
2017-01-17,42.68,43.535,42.58,42.86,1420085,0
2017-01-18,42.4,42.91,42.02,42.22,1348206,0
2017-01-19,42.16,42.8,41.74,42.41,1526767,0
2017-01-20,42.91,43.43,42.5,42.72,872903,0
2017-01-23,42.34,42.91,41.98,42.25,1656054,0
2017-01-24,42.63,42.75,42.04,42.6,1581864,0
2017-01-25,42.4,43.32,42.4,42.66,1038203,0
2017-01-26,42.98,43.36,42.64,43.26,2636060,0
2017-01-27,42.88,43.37,42.85,43.21,1121843,0
2017-01-30,42.76,42.92,41.41,41.99,1531020,0
2017-01-31,42.18,42.65,41.43,42.56,1110126,0
2017-02-01,42.99,43.06,41.94,42.64,1185648,0
2017-02-02,42.77,42.77,41.64,42.23,1500168,0
2017-02-03,42.34,42.69,42.02,42.44,1270385,0
2017-02-06,42.52,42.52,41.54,42.05,1370908,0
2017-02-07,41.9,41.9,40.4,40.78,1968810,0
2017-02-08,40.33,41.04,39,40.62,2094110,0
2017-02-09,41.15,41.68,40.89,41.29,1411813,0
2017-02-10,41.95,42.3,41.49,41.72,1532321,0
2017-02-13,41.51,41.92,40.91,41.64,1533244,0
2017-02-14,41.99,43.16,41.15,43.1,1686094,0
2017-02-15,42.77,43.83,42.72,43.7,1784873,0
2017-02-16,43.76,44.11,42.69,42.82,1554182,0
2017-02-17,42.42,42.85,41.74,42.28,1445123,0
2017-02-21,42.91,43.25,42.52,42.61,1664918,0
2017-02-22,42.07,42.545,40.74,40.91,2160042,0
2017-02-23,41.55,41.82,39.6,40.36,3512180,0
2017-02-24,40.01,40.97,39.76,39.89,2087207,0
2017-02-27,40.16,41.02,39.865,40.97,2853264,0
2017-02-28,40.52,41.3,38.86,39.49,3672168,0
2017-03-01,40.24,41.51,39.93,41.44,2320152,0
2017-03-02,40.78,41.36,40.3,40.34,1341766,0
2017-03-03,40.5,40.81,40.2,40.35,924875,0
2017-03-06,40.36,40.92,40.065,40.76,1168863,0
2017-03-07,41.06,41.27,40.59,40.68,1605710,0
2017-03-08,40.06,40.53,38.34,38.59,2558467,0
2017-03-09,38.28,39.295,37.87,39.21,2523007,0
2017-03-10,39.7,39.78,38.98,39.18,1632181,0
2017-03-13,38.97,39.65,38.97,39.33,1106305,0
2017-03-14,38.37,38.82,37.76,38.65,2326503,0
2017-03-15,39.17,39.92,38.95,39.7,1733677,0
2017-03-16,39.69,40,38.75,39.25,2283472,0
2017-03-17,39.49,39.95,39.35,39.72,2325261,0
2017-03-20,39.29,40.03,38.95,39.93,1713040,0
2017-03-21,39.97,40.09,38.98,39.09,1244472,0
2017-03-22,38.67,39.11,38.56,38.77,995452,0
2017-03-23,38.86,39.19,38.45,38.58,1138433,0
2017-03-24,38.74,39.06,38.32,38.65,824301,0
2017-03-27,37.87,39.06,37.74,38.92,1836113,0
2017-03-28,39.02,40.43,38.71,40.33,1703105,0
2017-03-29,40.25,41.25,40.14,41.07,1358845,0
2017-03-30,41.51,41.83,40.52,40.62,1483711,0
2017-03-31,40.35,41.54,40.35,41.43,1407614,0
2017-04-03,41.34,41.465,40.61,41.17,1482566,0
2017-04-04,41.21,41.63,40.65,41.5,1582286,0
2017-04-05,42.02,42.37,40.02,40.11,2185302,0
2017-04-06,40.36,41.0309,40.22,40.61,1054631,0
2017-04-07,40.59,40.83,40.1,40.6,796466,0
2017-04-10,40.78,41.2,40.67,40.91,1051916,0
2017-04-11,41.59,41.99,40.64,41.76,1320554,0
2017-04-12,41.97,42.19,40.665,40.72,1405267,0
2017-04-13,40.85,41.29,39.67,39.76,1419571,0
2017-04-17,39.73,39.99,39.25,39.82,1393203,0
2017-04-18,39.32,39.83,38.48,38.77,2042517,0
2017-04-19,38.88,39.07,37.39,37.49,1774084,0
2017-04-20,37.45,37.46,36.72,37,2911441,0
2017-04-21,36.87,37.45,36.55,37.3,1819398,0
2017-04-24,37.75,37.82,37.1,37.37,1259029,0
2017-04-25,37.51,38.73,36.97,38.69,1532628,0
2017-04-26,38.33,39.39,38.24,38.51,1641536,0
2017-04-27,38.16,38.16,36.7062,37.96,2067042,0
2017-04-28,38.4,38.63,37.88,38.05,1986365,0
2017-05-01,37.94,38.33,37.77,38.14,1775331,0
2017-05-02,38.15,38.61,37.06,37.57,1960224,0
2017-05-03,37.67,39.775,37.63,39.28,4007462,0
2017-05-04,38.8,38.8,37.12,38.3,3085970,0
2017-05-05,38.53,39.85,38.3,39.73,2844454,0
2017-05-08,39.75,40.23,39.47,40.14,1968657,0
2017-05-09,40.29,40.3,39.14,39.14,1789330,0
2017-05-10,39.64,40.96,39.64,40.74,1803122,0
2017-05-11,40.97,41.11,40.43,40.52,1421009,0
2017-05-12,40.42,40.63,39.98,40.37,896898,0
2017-05-15,41.75,41.99,40.98,40.99,1932661,0
2017-05-16,41.18,41.27,40.49,40.8,1343674,0
2017-05-17,40.43,41.08,40.21,40.49,1303444,0
2017-05-18,40,40.81,39.9,40.69,1955362,0
2017-05-19,39.78,40.49,39.68,40.05,9821426,0
2017-05-22,40.55,40.64,39.48,39.55,2565839,0
2017-05-23,39.53,39.62,38.867,39.23,2356175,0
2017-05-24,39.08,39.32,38.71,39.25,2599148,0
2017-05-25,38.83,39.86,37.1,37.63,3223720,0
2017-05-26,37.68,37.85,37.03,37.74,1663454,0
2017-05-30,37.24,37.34,36.08,36.55,2654037,0
2017-05-31,36.12,36.61,35.27,35.59,3002837,0
2017-06-01,35.8,36.57,35.55,36.2,2199504,0
2017-06-02,36.19,36.74,35.7,36.37,2589408,0
2017-06-05,36.22,36.4,35.555,35.57,1517446,0
2017-06-06,35.43,37.01,35.19,36.91,2461371,0
2017-06-07,36.61,36.88,34.05,34.29,2648359,0
2017-06-08,34.05,34.44,33.68,33.88,2262247,0
2017-06-09,33.91,34.91,33.45,34.79,2554255,0
2017-06-12,35.15,35.64,34.495,34.77,2611301,0
2017-06-13,34.85,35.19,34.58,35.13,1827931,0
2017-06-14,34.9,34.9,33.58,33.64,1708034,0
2017-06-15,33.33,33.75,31.02,31.28,2899181,0
2017-06-16,31.29,31.42,30.18,30.49,4316243,0
2017-06-19,30.58,30.93,30.04,30.62,1993758,0
2017-06-20,30.11,31.82,29.67,31.6,3724762,0
2017-06-21,31.29,31.91,30.49,30.58,3066763,0
2017-06-22,30.63,31.47,30.51,31.03,2590550,0
2017-06-23,31.03,32.29,30.82,32.03,12497036,0
2017-06-26,32.16,32.75,31.82,32.35,2437699,0
2017-06-27,32.65,33.09,32.33,32.37,1923529,0
2017-06-28,32.45,32.82,31.815,31.83,2297473,0
2017-06-29,31.85,32.31,31.54,31.66,2952800,0
2017-06-30,32.05,32.43,31.44,32.27,2101190,0
2017-07-03,32.51,33.4,32.51,33.2,1081288,0
2017-07-05,32.97,32.997,31.87,32.08,1721450,0
2017-07-06,32.38,32.86,31.65,31.72,2833009,0
2017-07-07,31.43,31.9,30.68,31.82,1403750,0
2017-07-10,31.58,32.62,31.4,32.53,1411981,0
2017-07-11,32.58,32.835,32.09,32.65,1690976,0
2017-07-12,33.25,33.77,32.6,32.8,1847395,0
2017-07-13,32.76,32.89,32.31,32.62,1962940,0
2017-07-14,32.66,33.47,32.66,33.38,1259286,0
2017-07-17,33.13,33.87,33.04,33.28,1819834,0
2017-07-18,33.65,33.67,32.51,32.86,1389289,0
2017-07-19,32.73,34.05,32.73,33.86,2017961,0
2017-07-20,34.12,34.29,33.3,33.39,2828873,0
2017-07-21,33.35,33.58,32.94,33.11,1613782,0
2017-07-24,33.39,33.72,33.23,33.38,970372,0
2017-07-25,33.86,34.98,33.86,34.42,1424937,0
2017-07-26,34.77,35.58,34.289,34.76,2245659,0
2017-07-27,34.94,35.36,34.58,34.91,1492611,0
2017-07-28,34.82,35.46,34.55,34.71,934074,0
2017-07-31,34.52,34.54,33.58,34.36,2183734,0
2017-08-01,34.38,34.65,33.87,33.99,1652115,0
2017-08-02,33.67,33.74,31.56,32.72,3973520,0
2017-08-03,32.7,32.89,29.86,29.91,6253875,0
2017-08-04,29.89,31.35,29.87,31.11,3733571,0
2017-08-07,30.95,31.29,30.26,30.77,4648275,0
2017-08-08,30.57,32.4499,29.9,31.74,5700931,0
2017-08-09,32.1,33.13,32.1,32.98,3369188,0
2017-08-10,33.33,33.5,32.25,32.26,2148487,0
2017-08-11,32.05,32.57,31.92,32.36,1328963,0
2017-08-14,32.37,32.64,31.53,31.61,2141857,0
2017-08-15,31.74,31.78,31.17,31.7,1541732,0
2017-08-16,31.69,32.13,31.52,31.72,2235252,0
2017-08-17,31.46,32.17,30.55,30.6,2120773,0
2017-08-18,30.71,31.66,30.34,31.32,1543946,0
2017-08-21,31.22,31.22,30.325,30.42,1257362,0
2017-08-22,30.5,30.77,30.29,30.39,1427828,0
2017-08-23,30.32,31.15,30.14,30.69,1347944,0
2017-08-24,30.6,30.83,30.41,30.58,1026699,0
2017-08-25,30.7,30.88,30.47,30.74,1608468,0
2017-08-28,30.73,30.97,29.89,30.26,1615658,0
2017-08-29,29.98,30.11,29.31,30.1,1222849,0
2017-08-30,30.12,30.61,29.73,30.33,1404511,0
2017-08-31,30.65,31.655,30.65,31.38,1557379,0
2017-09-01,31.47,31.66,30.99,31.37,1251227,0
2017-09-05,31.65,32.27,30.67,30.97,1661142,0
2017-09-06,31.32,31.71,30.85,31.06,1931503,0
2017-09-07,30.98,31.14,29.82,30.19,2662967,0
2017-09-08,30.05,30.14,28.76,29.37,2604134,0
2017-09-11,29.52,30.23,29.39,29.58,1893686,0
2017-09-12,29.67,30.55,29.52,30.1,2079204,0
2017-09-13,30.39,31.43,30.22,31.03,2626296,0
2017-09-14,31.29,31.58,30.66,31.16,2031800,0
2017-09-15,31.15,31.36,30.98,31.23,2252245,0
2017-09-18,31.05,31.86,31.05,31.76,1840050,0
2017-09-19,31.76,32.165,31.73,32.01,2405765,0
2017-09-20,32.36,33.21,32.19,33.1,2555645,0
2017-09-21,32.98,33.06,32.5,32.83,1403103,0
2017-09-22,32.76,32.99,32.52,32.83,1062023,0
2017-09-25,33.19,34.04,33.12,33.97,1903492,0
2017-09-26,33.85,34.22,33.72,33.84,1725818,0
2017-09-27,34.18,34.47,33.8,34.38,2349903,0
2017-09-28,34.29,35.06,34.16,34.51,2116510,0
2017-09-29,34.27,34.63,33.92,34.59,2130929,0
2017-10-02,33.92,34.925,33.36,34.9,2439268,0
2017-10-03,34.93,35.05,34.42,34.71,1870824,0
2017-10-04,34.92,35.15,34.485,34.73,1813804,0
2017-10-05,34.82,34.98,34.54,34.63,1675009,0
2017-10-06,34.11,34.49,33.9478,34.07,960179,0
2017-10-09,33.97,34.045,33.85,34,744017,0
2017-10-10,34.6,34.79,34.38,34.52,1879543,0
2017-10-11,34.51,34.69,34.16,34.59,1137583,0
2017-10-12,34.15,34.48,33.91,34.24,1085025,0
2017-10-13,34.64,34.64,34.06,34.25,806132,0
2017-10-16,34.48,34.7,33.97,34,1688057,0
2017-10-17,34,34.38,33.74,33.98,1820636,0
2017-10-18,34.07,34.31,33.71,33.92,1805034,0
2017-10-19,33.59,33.91,33.35,33.62,1870704,0
2017-10-20,33.62,33.84,33.24,33.55,2402906,0
2017-10-23,33.68,33.69,32.2,32.23,2629082,0
2017-10-24,32.25,32.5,31.48,31.75,2067050,0
2017-10-25,31.71,32.05,31.08,32.02,2174616,0
2017-10-26,31.94,32.0911,31.2,32,1624094,0
2017-10-27,31.85,33.37,31.66,33.02,1665418,0
2017-10-30,33.06,33.74,33.06,33.49,2503716,0
2017-10-31,33.49,34.505,33.34,34.41,2189184,0
2017-11-01,34.79,36.03,34.79,35.45,2733030,0
2017-11-02,35.29,35.51,34.31,34.67,1398460,0
2017-11-03,34.77,35.66,34.53,35.23,1626294,0
2017-11-06,35.38,36.51,35.09,36.4,2857908,0
2017-11-07,36.24,37.07,36.24,36.82,5392596,0
2017-11-08,36.74,37.2,35.8,36.53,3038611,0
2017-11-09,36.22,37.555,36.13,37.42,3236437,0
2017-11-10,37.37,38.16,37.37,37.97,2525976,0
