Date,Open,High,Low,Close,Volume,OpenInt
2013-08-06,4.99,5.16,4.47,4.85,397736,0
2013-08-07,4.83,5.61,4.81,5.2,436501,0
2013-08-08,5.3,5.37,5.05,5.11,165560,0
2013-08-09,5,5.11,4.61,4.63,154307,0
2013-08-12,4.69,5.29,4.65,5.12,501161,0
2013-08-13,5.06,5.11,4.98,5.04,244410,0
2013-08-14,5,5.1,5,5.07,101565,0
2013-08-15,5.05,5.05,4.85,5,176103,0
2013-08-16,4.95,5.05,4.83,4.98,117487,0
2013-08-19,4.96,5.27,4.93,5.11,109461,0
2013-08-20,5.01,5.3,5.01,5.27,87927,0
2013-08-21,5.28,5.36,5.2,5.27,54465,0
2013-08-22,5.3,5.4,5.3,5.31,127350,0
2013-08-23,5.3,5.38,5.29,5.34,67453,0
2013-08-26,5.4,5.4,5.3,5.31,43654,0
2013-08-27,5.28,5.38,5.12,5.13,61916,0
2013-08-28,5.14,5.21,5.04,5.16,67766,0
2013-08-29,5.14,5.23,5.07,5.23,48682,0
2013-08-30,5.24,5.38,5.07,5.14,56876,0
2013-09-03,5.07,5.3,5.04,5.11,66073,0
2013-09-04,5,5.11,5,5.11,40481,0
2013-09-05,5.03,5.13,5.03,5.09,65503,0
2013-09-06,5.12,5.16,5.04,5.1,47718,0
2013-09-09,5,5.2,5,5.17,53098,0
2013-09-10,5.17,5.23,5.06,5.11,44858,0
2013-09-11,5.2,5.2,5.09,5.11,29869,0
2013-09-12,5.09,5.22,5.09,5.16,19042,0
2013-09-13,5.22,5.23,5.1,5.15,8271,0
2013-09-16,5.17,5.38,5.17,5.38,96118,0
2013-09-17,5.41,5.41,5.3,5.38,41812,0
2013-09-18,5.4,5.4,5.31,5.38,77559,0
2013-09-19,5.18,5.4,5.18,5.39,60505,0
2013-09-20,5.43,5.45,5.33,5.35,71739,0
2013-09-23,5.3,5.41,5.16,5.31,47514,0
2013-09-24,5.36,5.36,5.23,5.29,67542,0
2013-09-25,5.35,5.35,5.27,5.28,18574,0
2013-09-26,5.29,5.31,5.17,5.27,103014,0
2013-09-27,5.26,5.3,5.22,5.26,89127,0
2013-09-30,5.36,5.4,5.21,5.26,97063,0
2013-10-01,5.27,5.58,5.27,5.58,111602,0
2013-10-02,5.54,6.17,5.54,5.96,113165,0
2013-10-03,5.81,6.18,5.81,5.95,91077,0
2013-10-04,6,6.24,6,6.1,21636,0
2013-10-07,6.14,6.25,6.08,6.1,46534,0
2013-10-08,6.04,6.18,5.77,5.82,105089,0
2013-10-09,5.95,5.95,5.49,5.68,51545,0
2013-10-10,5.73,5.8,5.52,5.57,27316,0
2013-10-11,5.62,5.79,5.6,5.75,36472,0
2013-10-14,5.72,5.77,5.6,5.68,19760,0
2013-10-15,5.77,5.98,5.63,5.91,89709,0
2013-10-16,5.95,6.12,5.83,6.06,74887,0
2013-10-17,6.03,6.22,6.03,6.18,25813,0
2013-10-18,6.2,6.2,5.97,6.15,90028,0
2013-10-21,6,6.22,5.93,6.2,32617,0
2013-10-22,6.19,6.19,6.01,6.09,49917,0
2013-10-23,6.09,6.09,5.92,6,28610,0
2013-10-24,5.9,6,5.82,6,32646,0
2013-10-25,5.99,6,5.82,5.96,31677,0
2013-10-28,5.99,5.99,5.8,5.82,26587,0
2013-10-29,5.98,5.98,5.75,5.8,38521,0
2013-10-30,5.78,5.78,5.61,5.67,27797,0
2013-10-31,5.79,5.81,5.46,5.46,122370,0
2013-11-01,5.42,5.54,5.31,5.49,51471,0
2013-11-04,5.54,5.64,5.41,5.59,30253,0
2013-11-05,5.52,5.67,5.47,5.52,10731,0
2013-11-06,5.55,5.92,5.43,5.8,35500,0
2013-11-07,5.83,5.97,5.59,5.67,26165,0
2013-11-08,5.64,5.8,5.56,5.67,14132,0
2013-11-11,5.68,5.83,5.63,5.68,27194,0
2013-11-12,5.69,5.78,5.36,5.45,21438,0
2013-11-13,5.42,5.58,5.35,5.5,37963,0
2013-11-14,5.52,5.8,5.49,5.58,50545,0
2013-11-15,5.58,5.78,5.54,5.7,22947,0
2013-11-18,5.77,5.97,5.73,5.87,29369,0
2013-11-19,5.98,5.98,5.8,5.85,27187,0
2013-11-20,5.85,5.98,5.85,5.91,23456,0
2013-11-21,6,6.18,6,6.16,53259,0
2013-11-22,6.18,6.58,6.18,6.43,68817,0
2013-11-25,6.35,6.51,6.2,6.47,66131,0
2013-11-26,6.4,6.62,6.4,6.46,30743,0
2013-11-27,6.47,7.12,6.47,6.99,51800,0
2013-11-29,7.05,8.32,7.05,7.9,49439,0
2013-12-02,7.89,7.92,7.72,7.87,33428,0
2013-12-03,7.59,8.3,7.59,8.13,56546,0
2013-12-04,8.13,9.3,8.13,8.55,342196,0
2013-12-05,8.52,8.65,8.23,8.5,81295,0
2013-12-06,8.62,8.79,8.29,8.5,44617,0
2013-12-09,8.48,8.48,7.4,7.71,144115,0
2013-12-10,7.89,7.97,7.75,7.9,21281,0
2013-12-11,7.9,7.9,7.37,7.49,26391,0
2013-12-12,7.51,7.51,7.12,7.26,19821,0
2013-12-13,7.25,7.29,7.07,7.09,40817,0
2013-12-16,7.09,7.31,7.08,7.19,48501,0
2013-12-17,7.15,7.7,7.14,7.54,57555,0
2013-12-18,7.52,7.6,7.4,7.47,23770,0
2013-12-19,7.57,7.8,7.4,7.5,35795,0
2013-12-20,7.54,7.87,7.41,7.67,114074,0
2013-12-23,7.67,7.82,7.63,7.81,42230,0
2013-12-24,7.77,8.45,7.77,8.02,15538,0
2013-12-26,8.02,8.17,7.65,7.74,63002,0
2013-12-27,7.69,7.86,7.69,7.84,20895,0
2013-12-30,7.83,8.34,7.73,8.16,32571,0
2013-12-31,8.24,8.39,8.1,8.19,20890,0
2014-01-02,8.17,8.17,7.82,7.91,28916,0
2014-01-03,7.9,8.29,7.72,8.25,28569,0
2014-01-06,8.25,8.4,8.02,8.25,48800,0
2014-01-07,8.24,8.72,8.1,8.55,87300,0
2014-01-08,8.59,8.82,8.41,8.71,84369,0
2014-01-09,8.78,8.82,8.41,8.55,51832,0
2014-01-10,8.7,8.74,8.33,8.57,25443,0
2014-01-13,8.55,8.7,7.7,8.07,60861,0
2014-01-14,8.12,8.28,7.99,8.28,38569,0
2014-01-15,8.02,8.2,8.02,8.18,29533,0
2014-01-16,8.21,8.61,8.15,8.54,35977,0
2014-01-17,8.56,8.56,8.23,8.33,14364,0
2014-01-21,8.34,8.55,7.97,8.45,49370,0
2014-01-22,8.49,8.68,8.39,8.55,55423,0
2014-01-23,8.57,8.74,8.47,8.6,17825,0
2014-01-24,8.52,8.74,8.28,8.37,49467,0
2014-01-27,8.25,8.33,7.7,7.99,46256,0
2014-01-28,7.91,8.31,7.84,8.25,28171,0
2014-01-29,8.2,8.45,8.11,8.32,14849,0
2014-01-30,8.35,8.51,8.19,8.32,23375,0
2014-01-31,8.15,8.45,7.98,8.24,51039,0
2014-02-03,8.26,8.41,7.8,7.85,55144,0
2014-02-04,7.82,7.97,7.55,7.77,34849,0
2014-02-05,7.7,7.72,7.55,7.6,12152,0
2014-02-06,7.66,8,7.55,7.95,20895,0
2014-02-07,7.95,8.36,7.62,8.14,21500,0
2014-02-10,8.1,8.1,7.65,7.83,38653,0
2014-02-11,7.86,8.05,7.75,7.85,38423,0
2014-02-12,7.94,7.99,7.52,7.61,51251,0
2014-02-13,7.55,7.69,7.53,7.65,13049,0
2014-02-14,7.67,7.73,7.45,7.53,37501,0
2014-02-18,7.5,7.79,7.46,7.76,19679,0
2014-02-19,7.7,7.8,7.65,7.68,24134,0
2014-02-20,7.7,7.95,7.6,7.95,21444,0
2014-02-21,8,8.32,7.92,8.02,64168,0
2014-02-24,7.84,8.25,7.72,8.17,55303,0
2014-02-25,8.07,8.13,8.04,8.07,24927,0
2014-02-26,7.76,8.39,7.73,7.95,44391,0
2014-02-27,7.89,8.32,7.75,8.24,28566,0
2014-02-28,8.27,8.42,8.11,8.16,29724,0
2014-03-03,8.07,8.24,7.85,8.09,23205,0
2014-03-04,8.22,8.54,8.08,8.48,54275,0
2014-03-05,8.47,8.5,8.26,8.29,20080,0
2014-03-06,8.21,8.27,8.06,8.19,19288,0
2014-03-07,8.16,8.3,7.91,8.27,56248,0
2014-03-10,8.31,8.52,8.14,8.35,19418,0
2014-03-11,8.26,8.3,7.75,7.87,34294,0
2014-03-12,7.8,8,7.65,8,25744,0
2014-03-13,8,8,7.65,7.69,26100,0
2014-03-14,7.65,7.91,7.65,7.72,16892,0
2014-03-17,7.68,7.84,7.55,7.71,37795,0
2014-03-18,7.66,8.15,7.55,7.9,29933,0
2014-03-19,7.8,7.95,7.68,7.91,63293,0
2014-03-20,7.89,7.89,7.55,7.65,43545,0
2014-03-21,7.71,7.71,7.36,7.36,153331,0
2014-03-24,7.36,7.43,7.2,7.2,30605,0
2014-03-25,7.34,7.57,7.22,7.49,54477,0
2014-03-26,7.5,7.95,7.24,7.3,38300,0
2014-03-27,7.43,7.57,7.05,7.5,44269,0
2014-03-28,7.4,7.65,7.07,7.31,34731,0
2014-03-31,7.38,7.56,7.21,7.36,38111,0
2014-04-01,7.59,7.72,7.27,7.38,53250,0
2014-04-02,7.44,7.44,7.11,7.32,23512,0
2014-04-03,7.32,7.34,7.16,7.16,24524,0
2014-04-04,7.25,7.25,6.8,6.94,68457,0
2014-04-07,6.93,6.93,6.65,6.74,57419,0
2014-04-08,6.74,6.8,6.65,6.8,56752,0
2014-04-09,6.8,6.95,6.66,6.87,25227,0
2014-04-10,6.89,6.89,6.5,6.55,57479,0
2014-04-11,6.53,6.65,6.4,6.49,33604,0
2014-04-14,6.53,6.57,6.41,6.43,21446,0
2014-04-15,6.47,6.71,6.38,6.49,55801,0
2014-04-16,6.5,6.5,6.22,6.3,46752,0
2014-04-17,6.28,6.4,6.01,6.27,81611,0
2014-04-21,6.25,6.58,6.18,6.56,23096,0
2014-04-22,6.54,6.65,6.37,6.54,31347,0
2014-04-23,6.56,6.56,6.32,6.34,13864,0
2014-04-24,6.59,6.59,6.22,6.23,9719,0
2014-04-25,6.19,6.31,6.1,6.1,31039,0
2014-04-28,6.16,6.16,6,6.01,41534,0
2014-04-29,6.1,6.2,5.94,6,28080,0
2014-04-30,6.72,7.15,6.3,7,195097,0
2014-05-01,6.96,7.33,6.78,7.02,33434,0
2014-05-02,7.07,7.37,7.06,7.24,29778,0
2014-05-05,7.16,7.31,6.99,7.15,45685,0
2014-05-06,7.22,7.25,6.94,6.95,42961,0
2014-05-07,6.99,7.37,6.98,7.26,46806,0
2014-05-08,7.24,7.46,7.19,7.33,80861,0
2014-05-09,7.32,7.93,7.29,7.83,59216,0
2014-05-12,7.91,8.05,7.75,8.02,53876,0
2014-05-13,8.01,8.19,7.89,8.05,41538,0
2014-05-14,8.21,9.1,8.15,8.99,115492,0
2014-05-15,8.83,9.01,8.41,8.89,101686,0
2014-05-16,8.88,9.29,8.79,9.18,65816,0
2014-05-19,9.18,9.69,9.06,9.54,69100,0
2014-05-20,9.4,9.4,8.56,8.96,59851,0
2014-05-21,8.99,9.5,8.77,9.36,69383,0
2014-05-22,9.38,9.48,9.23,9.32,24760,0
2014-05-23,9.31,9.67,9.18,9.61,32870,0
2014-05-27,9.72,9.74,9.1,9.5,106149,0
2014-05-28,9.37,9.7,8.94,9.66,106287,0
2014-05-29,9.65,9.65,9.33,9.6,80437,0
2014-05-30,9.56,9.56,9,9.47,97651,0
2014-06-02,9.38,9.46,8.9,9.1,84200,0
2014-06-03,9.14,9.28,8.56,9.02,92817,0
2014-06-04,8.94,9.17,8.77,9.17,78539,0
2014-06-05,9.14,9.32,8.43,9.18,131197,0
2014-06-06,9.26,9.72,8.75,9.47,223439,0
2014-06-09,9.42,9.98,8.85,9.97,235487,0
2014-06-10,9.95,10.58,9.57,10.09,214200,0
2014-06-11,10.08,10.24,9.35,9.84,194802,0
2014-06-12,9.97,9.98,9.11,9.26,320711,0
2014-06-13,9.31,9.61,8.99,9.12,118529,0
2014-06-16,8.73,9.69,8.71,9.45,163606,0
2014-06-17,9.5,10.69,9.45,9.98,317794,0
2014-06-18,10.05,10.49,9.43,9.89,136284,0
2014-06-19,9.83,10.44,9.5,10.35,133056,0
2014-06-20,10.37,10.65,9.6,9.96,317870,0
2014-06-23,9.89,10.25,9.66,10.1,144435,0
2014-06-24,10.02,10.37,9.77,10.1,180076,0
2014-06-25,9.98,10.03,9.73,9.8,114258,0
2014-06-26,9.82,9.97,9.66,9.78,81205,0
2014-06-27,9.67,10.21,9.66,10.21,702193,0
2014-06-30,10.26,10.34,9.81,10.2,157521,0
2014-07-01,10.29,10.29,9.79,9.87,89573,0
2014-07-02,9.77,10.24,9.65,10.17,97200,0
2014-07-03,9.85,10.23,9.82,9.87,48793,0
2014-07-07,9.82,9.92,9.68,9.92,70794,0
2014-07-08,9.83,9.88,9.78,9.8,53663,0
2014-07-09,9.92,10.19,9.8,9.92,37200,0
2014-07-10,9.78,9.95,9.66,9.83,49858,0
2014-07-11,9.68,9.86,9.68,9.75,26746,0
2014-07-14,9.8,10.05,9.62,9.94,56225,0
2014-07-15,9.87,9.92,9.53,9.72,68710,0
2014-07-16,9.85,9.85,9.68,9.68,28103,0
2014-07-17,9.68,10.18,9.61,9.83,95610,0
2014-07-18,9.95,10.24,9.8,9.92,62007,0
2014-07-21,9.91,10.08,9.87,9.96,55861,0
2014-07-22,9.75,10.05,9.75,9.97,82942,0
2014-07-23,10.09,10.18,9.88,10.11,51948,0
2014-07-24,10.1,10.25,9.93,10.01,58489,0
2014-07-25,9.97,10.01,9.88,9.93,34918,0
2014-07-28,9.89,9.94,9.72,9.8,40859,0
2014-07-29,9.82,10,9.74,9.74,100176,0
2014-07-30,9.8,10.01,9.72,10,24679,0
2014-07-31,9.8,10.05,9.8,9.87,39455,0
2014-08-01,9.82,10.11,9.66,9.66,46860,0
2014-08-04,9.71,9.88,9.54,9.56,29841,0
2014-08-05,9.52,9.68,9.5,9.6,52856,0
2014-08-06,9.51,9.58,9.36,9.45,75160,0
2014-08-07,9.45,9.45,9.12,9.22,87373,0
2014-08-08,9.16,9.22,8.69,8.9,177164,0
2014-08-11,8.95,9.09,8.75,8.87,62767,0
2014-08-12,8.75,8.84,8.67,8.84,31741,0
2014-08-13,8.85,8.97,8.67,8.97,57219,0
2014-08-14,8.87,9.34,8.67,9.08,66943,0
2014-08-15,9.07,9.18,8.73,8.88,26850,0
2014-08-18,8.93,9.06,8.78,8.95,61889,0
2014-08-19,9.17,9.17,8.95,8.98,50025,0
2014-08-20,9.02,9.09,8.83,9,48565,0
2014-08-21,8.96,9,8.74,8.86,25856,0
2014-08-22,8.86,8.93,8.8,8.93,29775,0
2014-08-25,8.91,9.2,8.83,8.86,46830,0
2014-08-26,10.03,10.07,9.29,9.47,287559,0
2014-08-27,9.53,9.63,9.36,9.59,99346,0
2014-08-28,9.51,9.6,9.4,9.51,31597,0
2014-08-29,9.55,9.67,9.51,9.55,12676,0
2014-09-02,9.52,9.61,9.44,9.55,35020,0
2014-09-03,9.58,9.72,9.46,9.63,28968,0
2014-09-04,9.58,10.09,9.55,9.9,108678,0
2014-09-05,9.98,10.08,9.73,9.89,82628,0
2014-09-08,9.9,10.15,9.83,9.95,19982,0
2014-09-09,9.95,10.05,9.81,9.81,18212,0
2014-09-10,9.9,9.94,9.7,9.74,29923,0
2014-09-11,9.67,9.84,9.67,9.83,36661,0
2014-09-12,9.77,9.82,9.74,9.8,13943,0
2014-09-15,9.78,9.94,9.78,9.8,33039,0
2014-09-16,9.73,10.15,9.72,9.85,31949,0
2014-09-17,9.8,10.35,9.75,9.97,206446,0
2014-09-18,10,10.34,9.99,10.24,66487,0
2014-09-19,10.15,11,10.11,11,107953,0
2014-09-22,10.91,11,10.35,10.8,113240,0
2014-09-23,11.02,11.2,10.51,10.59,152161,0
2014-09-24,10.61,11.96,10.5,11.88,158917,0
2014-09-25,11.92,13.46,11.9,13.3,381512,0
2014-09-26,13.21,13.85,13.08,13.08,118584,0
2014-09-29,13.1,14.28,13.04,14.24,230874,0
2014-09-30,14.25,15.75,14.25,15.75,330339,0
2014-10-01,15.91,16.41,15.03,16.19,374411,0
2014-10-02,16.45,17.2,15.53,16.27,265605,0
2014-10-03,16.24,17,15.61,16.6,147144,0
2014-10-06,16.57,16.74,15.31,15.49,143789,0
2014-10-07,15.4,16.1,15.27,15.64,117789,0
2014-10-08,15.69,15.75,14.57,15.29,148042,0
2014-10-09,15.5,15.85,14.85,15.43,104330,0
2014-10-10,15.56,15.93,14.94,15.54,58545,0
2014-10-13,15.62,15.85,13.88,14.21,92577,0
2014-10-14,14.26,17,13.66,16.8,194824,0
2014-10-15,17,17.95,16,17.3,252508,0
2014-10-16,17.39,21.4,17.32,20.84,403562,0
2014-10-17,21,21,18.89,19.29,175063,0
2014-10-20,18.92,19.89,17.65,19.47,176170,0
2014-10-21,19.85,20.85,19.27,20.34,154825,0
2014-10-22,20.4,21.92,19.36,20.76,168032,0
2014-10-23,21,21.32,19.6,19.72,133203,0
2014-10-24,19.75,21.83,19.47,21.68,127525,0
2014-10-27,21.63,22,20.53,21.22,90775,0
2014-10-28,21.38,21.73,20.41,20.61,148102,0
2014-10-29,20.69,21.1,20,20.54,119896,0
2014-10-30,20.34,21.8,19.79,21.6,139898,0
2014-10-31,22,22,20.14,21.6,117558,0
2014-11-03,21.08,21.64,20.22,20.26,101269,0
2014-11-04,20.22,20.22,16.59,17.45,706139,0
2014-11-05,18.83,19.25,17.5,18.07,209214,0
2014-11-06,18.02,20.37,17.53,19.97,292625,0
2014-11-07,20.53,20.8,18.94,18.94,156737,0
2014-11-10,18.56,19.32,18.36,18.36,87843,0
2014-11-11,18.36,18.5,17.49,18.31,153232,0
2014-11-12,18,18.3,17.53,17.75,120340,0
2014-11-13,17.73,18.09,17.4,17.57,69159,0
2014-11-14,17.56,17.7,17.24,17.47,51464,0
2014-11-17,17.25,17.94,16.86,17.11,82351,0
2014-11-18,16.82,17.46,16.81,16.82,50597,0
2014-11-19,16.86,18.07,16.83,17.47,108772,0
2014-11-20,17.6,18.63,17.51,18.16,98828,0
2014-11-21,18.4,18.73,17.77,18.2,91901,0
2014-11-24,18.46,20.65,18.34,20.18,152630,0
2014-11-25,20.25,21.25,20,20.87,184176,0
2014-11-26,21.22,21.22,20.11,20.9,93363,0
2014-11-28,20.92,20.92,20.23,20.26,21999,0
2014-12-01,20.14,20.32,19.45,19.86,132139,0
2014-12-02,19.81,20.98,19.56,20.2,149687,0
2014-12-03,20.26,21.88,20.24,20.32,93909,0
2014-12-04,20.52,20.92,19.85,20.58,95496,0
2014-12-05,20.26,21.18,19.94,20.85,125320,0
2014-12-08,20.64,20.76,19.6,20.31,130654,0
2014-12-09,20.08,20.27,17.89,19.86,154712,0
2014-12-10,20.02,20.8,19.54,20.51,133224,0
2014-12-11,20.99,21.75,20.22,20.22,202015,0
2014-12-12,20.31,20.85,19.75,20.2,88108,0
2014-12-15,20.28,20.49,19.27,19.58,111442,0
2014-12-16,19.54,20.11,19.23,19.65,114764,0
2014-12-17,19.7,20.29,19.36,19.93,180522,0
2014-12-18,20.31,21.38,19.18,20.09,270137,0
2014-12-19,20.23,20.76,19.47,20.34,60548,0
2014-12-22,20.66,20.75,19.65,19.71,49546,0
2014-12-23,19.82,19.85,18.85,19.58,41456,0
2014-12-24,19.6,19.69,18.92,19.49,33419,0
2014-12-26,18.98,20.05,18.75,19.96,65547,0
2014-12-29,20.07,20.46,19.01,19.02,73560,0
2014-12-30,19.07,19.12,18.45,18.53,38756,0
2014-12-31,18.41,19.43,17.59,18.95,113214,0
2015-01-02,19.09,19.09,18,18.23,58108,0
2015-01-05,18,19.06,17.9,18.21,63018,0
2015-01-06,18.04,18.2,17.51,17.6,100708,0
2015-01-07,17.6,18.1,17.3,17.3,54793,0
2015-01-08,17.36,18.26,17.36,17.86,35853,0
2015-01-09,17.98,18.25,17.31,17.53,44136,0
2015-01-12,17.57,17.57,16.55,16.88,118753,0
2015-01-13,16.74,16.9,16.29,16.79,152139,0
2015-01-14,17.04,17.16,16.58,16.58,33184,0
2015-01-15,16.37,16.61,15.24,15.3,113611,0
2015-01-16,15.38,17.27,15.38,17,90775,0
2015-01-20,16.81,17.06,16.17,16.85,68798,0
2015-01-21,16.85,17.75,16.38,17.63,80713,0
2015-01-22,17.73,18.24,17.36,18.05,38768,0
2015-01-23,18.41,20.4,18.34,19.75,148782,0
2015-01-26,23.99,23.99,19.34,19.73,94992,0
2015-01-27,19.54,19.68,18.68,19.51,39928,0
2015-01-28,19.24,20,19.24,19.8,63741,0
2015-01-29,19.61,20.13,18.93,19.94,61411,0
2015-01-30,20.08,20.08,18.98,19.18,77098,0
2015-02-02,19.25,19.66,18.57,18.98,56431,0
2015-02-03,19,19.51,18.47,19.42,45632,0
2015-02-04,19.78,19.78,19.2,19.41,36298,0
2015-02-05,19.32,19.57,18.96,19.5,35921,0
2015-02-06,19.56,19.56,18.85,18.91,38393,0
2015-02-09,19,19.41,18.55,18.79,63703,0
2015-02-10,18.75,18.85,18.55,18.85,29519,0
2015-02-11,18.85,18.95,18.52,18.88,34024,0
2015-02-12,18.75,18.98,18.5,18.66,40342,0
2015-02-13,18.63,18.64,18.12,18.24,51476,0
2015-02-17,18.25,18.54,18.15,18.41,42282,0
2015-02-18,18.33,18.65,17.84,18.57,55395,0
2015-02-19,18.1,18.6,18.1,18.59,34314,0
2015-02-20,18.66,18.67,18.38,18.55,63773,0
2015-02-23,18.76,18.76,17.91,18.31,45791,0
2015-02-24,18.39,18.39,17.9,18.18,50002,0
2015-02-25,18.03,18.81,17.9,18.59,110912,0
2015-02-26,18.65,20.51,18.6,20.23,99624,0
2015-02-27,20.4,20.75,19.8,20.35,69671,0
2015-03-02,20.73,20.73,20,20.1,44700,0
2015-03-03,20.07,20.45,19.82,19.9,33700,0
2015-03-04,20.08,20.32,19.69,19.84,69400,0
2015-03-05,19.93,20.08,19.4,19.4,71400,0
2015-03-06,19.23,19.53,19,19.12,70200,0
2015-03-09,19.23,19.85,19.1,19.85,30400,0
2015-03-10,19.67,20.16,19.28,19.94,30600,0
2015-03-11,20.1,20.38,19.77,20.09,57300,0
2015-03-12,20.02,22.36,19.42,21.95,162900,0
2015-03-13,21.94,22,20.36,20.99,91700,0
2015-03-16,20.95,20.98,18.8,19.9,223900,0
2015-03-17,19.9,20.4,19.62,20.09,58100,0
2015-03-18,20.27,20.27,19.59,19.97,29900,0
2015-03-19,20,20.05,19.83,20.01,34700,0
2015-03-20,20.09,20.09,19.5,20.02,47700,0
2015-03-23,20,20.09,19.66,20.09,43900,0
2015-03-24,20,20.19,19.59,19.81,41900,0
2015-03-25,19.87,20.04,19.25,19.32,78500,0
2015-03-26,19.19,19.97,19.19,19.78,35300,0
2015-03-27,19.76,20.03,19.5,19.74,34600,0
2015-03-30,19.75,19.84,19.4,19.75,71300,0
2015-03-31,19.52,20.11,19.52,19.92,45300,0
2015-04-01,20,20.09,19.5,20.02,41700,0
2015-04-02,19.7,20.17,19.55,19.94,42600,0
2015-04-06,19.9,20.2,19.82,20.19,26200,0
2015-04-07,20.06,20.28,19.9,20.26,36240,0
2015-04-08,20,21.28,19.99,21.2,185900,0
2015-04-09,21.38,21.9,20.1,21.2,42810,0
2015-04-10,21.28,21.82,20.78,21.41,35900,0
2015-04-13,21.29,21.63,21.07,21.07,68300,0
2015-04-14,21.24,21.65,20.42,20.58,65800,0
2015-04-15,20.6,20.73,20.25,20.25,70881,0
2015-04-16,20,20.32,19.39,19.44,110800,0
2015-04-17,19.4,20.5,18.89,20.33,102400,0
2015-04-20,20.76,20.92,20.42,20.85,88455,0
2015-04-21,20.94,21.7,20.94,21.31,170890,0
2015-04-22,21.36,21.48,21.04,21.24,83753,0
2015-04-23,21.19,21.58,21.03,21.46,77900,0
2015-04-24,21.57,21.64,21.3,21.59,50400,0
2015-04-27,21.57,21.66,20.9,20.9,57200,0
2015-04-28,20.59,20.8,20.24,20.39,105200,0
2015-04-29,20.16,21.2,20.05,20.86,114600,0
2015-04-30,21.09,21.17,20.74,20.9,59900,0
2015-05-01,20.9,21.2,20.25,20.44,54100,0
2015-05-04,20.4,20.76,20.16,20.23,40500,0
2015-05-05,20.16,20.25,19.63,19.67,107900,0
2015-05-06,19.65,19.75,18.83,18.96,276388,0
2015-05-07,18.94,19.59,18.6,19.51,144016,0
2015-05-08,19.63,20.45,19.55,19.94,112500,0
2015-05-11,19.63,20.31,19.5,20.16,179000,0
2015-05-12,20.21,21.11,19.83,20.84,128985,0
2015-05-13,20.83,21.23,20.54,21.23,72700,0
2015-05-14,21.08,23.77,20.9,23.36,268400,0
2015-05-15,23.66,25.46,23.5,23.53,468590,0
2015-05-18,23.49,24,22.9,23.47,157057,0
2015-05-19,23.55,23.99,22.99,23.45,140400,0
2015-05-20,23.49,24.43,23.32,23.7,260800,0
2015-05-21,24,24.34,23.8,23.94,86500,0
2015-05-22,23.94,25.67,23.23,25.59,93300,0
2015-05-26,25.46,25.64,24.25,24.85,94386,0
2015-05-27,25.09,26.61,24.47,26.41,189000,0
2015-05-28,27.17,28,26.59,27.58,234782,0
2015-05-29,27.65,28.93,27.41,28.77,168000,0
2015-06-01,28.65,29.33,27.11,27.92,184300,0
2015-06-02,28.09,28.23,27.15,28.02,132098,0
2015-06-03,28.24,29.47,27.97,29.3,76500,0
2015-06-04,29.61,29.93,28.31,28.69,190700,0
2015-06-05,28.11,28.6,27.97,28.54,126200,0
2015-06-08,28.6,28.6,27.5,27.59,133700,0
2015-06-09,27.51,28.18,26.78,26.83,148216,0
2015-06-10,26.81,27.48,26.75,26.92,184419,0
2015-06-11,27.13,28.19,26.78,27.39,148020,0
2015-06-12,27.43,28.04,26.85,27.58,98700,0
2015-06-15,27.73,27.95,26.77,27.73,111500,0
2015-06-16,27.65,27.77,27.13,27.57,71200,0
2015-06-17,27.95,28.19,26.79,27.87,144700,0
2015-06-18,28.04,28.99,27.27,28.48,133500,0
2015-06-19,28.8,28.9,27.77,28.07,112900,0
2015-06-22,28.77,30.45,27.47,30.44,259500,0
2015-06-23,30.72,31.22,30.02,31.14,237863,0
2015-06-24,31,33.89,30.51,32.77,317000,0
2015-06-25,32.9,33.42,31.79,32.59,263200,0
2015-06-26,32.6,33.4,31.5,31.91,923200,0
2015-06-29,31.29,32.78,31.26,32.25,151600,0
2015-06-30,32.71,32.99,31.57,32.79,135944,0
2015-07-01,33,33.48,30.81,33.17,178200,0
2015-07-02,33.2,33.2,31.86,32.7,103000,0
2015-07-06,32.55,32.57,31.02,31.9,134600,0
2015-07-07,31.9,32.77,31.5,32.64,92700,0
2015-07-08,32.52,32.58,31.25,31.74,109800,0
2015-07-09,31.4,32.05,31.05,31.87,110300,0
2015-07-10,32,32,29.26,29.97,181100,0
2015-07-13,29.38,29.95,27.93,28.38,244800,0
2015-07-14,28.39,29.44,28.39,28.81,101209,0
2015-07-15,28.97,29.79,28.77,29.4,131451,0
2015-07-16,29.26,30.36,28.62,29.54,92200,0
2015-07-17,29.6,29.77,28.65,29.65,102800,0
2015-07-20,29.44,29.5,28.52,28.78,71900,0
2015-07-21,28.7,30.19,28.57,30.07,91800,0
2015-07-22,29.85,31.11,29.85,31.02,82200,0
2015-07-23,31.1,31.9,30.64,31.03,134400,0
2015-07-24,30.91,31.22,28.06,28.31,128700,0
2015-07-27,28.51,29.22,26.39,26.72,163000,0
2015-07-28,26.63,27.33,25.37,26.85,264200,0
2015-07-29,26.68,26.68,25.56,25.87,168100,0
2015-07-30,25.93,26.61,25.59,25.71,65100,0
2015-07-31,26.44,26.69,23.14,23.57,383100,0
2015-08-03,23.23,27,23.23,24.22,308894,0
2015-08-04,23.75,26.12,23.62,25.2,164500,0
2015-08-05,25.46,25.81,23.88,24.2,197100,0
2015-08-06,24.35,24.35,22.27,23.26,270272,0
2015-08-07,23.65,24.08,23,23.34,137800,0
2015-08-10,23.5,24,22.87,23.6,102600,0
2015-08-11,23.31,23.55,22.72,22.99,138358,0
2015-08-12,22.88,23.47,22.7,23.3,94300,0
2015-08-13,23.41,23.96,22.9,23.21,53800,0
2015-08-14,23.26,23.74,23.1,23.62,35500,0
2015-08-17,23.6,25.24,23.33,24.62,79200,0
2015-08-18,25.18,25.3,23.31,23.67,101000,0
2015-08-19,23.65,23.65,22.81,23.13,140500,0
2015-08-20,23.04,23.18,22.73,22.81,122900,0
2015-08-21,22.71,23.14,22.3,22.48,209200,0
2015-08-24,21.67,22.88,21.09,21.31,194454,0
2015-08-25,22,22.79,21.14,21.31,116300,0
2015-08-26,21.59,22.34,21.03,22.23,117400,0
2015-08-27,22.54,23.14,21.89,22.56,111100,0
2015-08-28,22.5,22.81,22.41,22.72,51700,0
2015-08-31,23.15,23.15,22.5,22.75,101300,0
2015-09-01,22.5,22.93,21.79,22.04,79600,0
2015-09-02,22.2,22.31,21.45,22.31,44600,0
2015-09-03,22.28,22.61,21.62,21.97,48900,0
2015-09-04,21.9,22.23,21.67,22.1,47800,0
2015-09-08,22.25,24.99,22.25,24.44,167200,0
2015-09-09,24.99,28.7,24.54,28.31,309800,0
2015-09-10,28.27,38.72,28.27,37.25,1032196,0
2015-09-11,36.37,39.74,35.2,38.25,628800,0
2015-09-14,38.22,39.5,36.71,37.75,443500,0
2015-09-15,37.59,39.23,37,38.5,124700,0
2015-09-16,38.37,39.08,34.75,34.87,241000,0
2015-09-17,34.68,36.9,34.36,35.64,165822,0
2015-09-18,35.12,37.45,34.85,34.85,266900,0
2015-09-21,35.2,36.74,35.2,35.92,332600,0
2015-09-22,35.75,35.75,33.57,34.74,281700,0
2015-09-23,34.75,35.55,34.43,35,77200,0
2015-09-24,37.02,42,36.5,42,664981,0
2015-09-25,42.1,42.48,40.55,41.81,315200,0
2015-09-28,41.7,42.99,41.28,42.15,198747,0
2015-09-29,42,44.93,40.95,41.71,344800,0
2015-09-30,42.33,43,39.53,40.41,385700,0
2015-10-01,40.2,41.19,36.98,38.42,157000,0
2015-10-02,37.71,41.02,37.71,40.24,184300,0
2015-10-05,41.15,42.1,39.55,41.9,137306,0
2015-10-06,41.97,42.26,39.99,40.08,72700,0
2015-10-07,40.33,41.45,39.44,40.9,159800,0
2015-10-08,40.67,41.19,39.33,40.02,129200,0
2015-10-09,40.26,40.26,39.54,39.83,101700,0
2015-10-12,39.95,41.3,39.07,41.22,88231,0
2015-10-13,41.25,41.87,39.21,39.36,124000,0
2015-10-14,41.25,41.25,37.41,37.47,159200,0
2015-10-15,37.56,38.82,36.31,38.02,156900,0
2015-10-16,38.02,42.63,38.02,42.52,279700,0
2015-10-19,43.51,43.51,39.17,39.48,418100,0
2015-10-20,39.22,41.33,39.036,39.63,161121,0
2015-10-21,39.88,40.79,38.03,38.61,232400,0
2015-10-22,38.64,45.35,38.11,45.05,519200,0
2015-10-23,45.49,50,44.27,49.72,326500,0
2015-10-26,49.72,49.72,46.24,48.09,224500,0
2015-10-27,48.3,48.3,45.16,45.28,183800,0
2015-10-28,45.47,48.94,44.55,47.58,237900,0
2015-10-29,34.87,36.98,27.65,29.35,2423300,0
2015-10-30,29.21,31,25.19,31,1454600,0
2015-11-02,32.73,34.1,29.7,29.87,586958,0
2015-11-03,29.64,30.19,27,28.97,459300,0
2015-11-04,29.11,29.7,26.05,26.51,317375,0
2015-11-05,26.36,26.46,12.31,12.81,6240800,0
2015-11-06,12.86,14.63,11.76,12.79,2452800,0
2015-11-09,12.83,14.89,10.83,13.09,2390403,0
2015-11-10,13.76,14.2,10.64,10.89,1866100,0
2015-11-11,10.93,12.76,10.76,11.54,943700,0
2015-11-12,11.33,11.98,10,10.17,1068300,0
2015-11-13,10.16,10.43,8.86,9.49,1223800,0
2015-11-16,9.6,10.72,9.53,10.17,629500,0
2015-11-17,10.15,10.2,8.55,8.55,862800,0
2015-11-18,8.66,9.78,8.34,8.94,900300,0
2015-11-19,9,9.47,8.6,8.7,1000400,0
2015-11-20,8.7,9.07,8.14,8.62,1055200,0
2015-11-23,8.72,8.8,7.62,7.82,727700,0
2015-11-24,7.71,10.44,7.71,9.59,1777900,0
2015-11-25,9.5,13.18,9.45,12.36,3422000,0
2015-11-27,13,13,10.72,10.93,810100,0
2015-11-30,11.01,12,9.68,12,1053000,0
2015-12-01,10.79,11.6,10.57,10.84,874825,0
2015-12-02,10.65,14.17,10.21,11.86,1211608,0
2015-12-03,12,12.92,11.62,12,758984,0
2015-12-04,11.94,12.29,11.77,12.14,187000,0
2015-12-07,12.22,14.4,12.15,14.2,726300,0
2015-12-08,13.7,14.55,12.54,14.43,697419,0
2015-12-09,14.8,15.4,14.21,14.88,397500,0
2015-12-10,14.61,14.95,13.51,14.95,272400,0
2015-12-11,14.63,14.78,13.36,13.42,264200,0
2015-12-14,14,17.88,13.46,15.75,1017611,0
2015-12-15,16.09,17.24,14.8,16.31,421300,0
2015-12-16,16.33,17.48,16.33,16.75,385200,0
2015-12-17,16.63,16.87,16,16.72,249200,0
2015-12-18,16.7,17.27,16.23,17.02,433900,0
2015-12-21,16.94,20.9,16.84,20.41,1025300,0
2015-12-22,20.51,21.95,18.78,19.33,484705,0
2015-12-23,19.29,19.5,18.01,18.54,225500,0
2015-12-24,18.73,18.94,17.77,18.4,143302,0
2015-12-28,18.2,19.94,18.2,18.36,212726,0
2015-12-29,18.95,19.31,18.2,19.05,89458,0
2015-12-30,18.38,19.9,18.2,18.56,119420,0
2015-12-31,18.6,18.9,17.02,17.14,411200,0
2016-01-04,17.02,18.13,16.7001,17.95,202408,0
2016-01-05,17.8,17.8,16.9,17.02,138165,0
2016-01-06,16.83,17.3,16.28,16.45,222123,0
2016-01-07,16.15,16.48,15.12,15.18,217225,0
2016-01-08,16,16.31,14.97,15.04,175200,0
2016-01-11,15.11,15.13,13.62,14.14,150954,0
2016-01-12,14.39,14.7,13.27,13.47,188241,0
2016-01-13,13.5,13.63,12.5198,12.93,292421,0
2016-01-14,13.18,13.7,12.9,13.43,113504,0
2016-01-15,12.98,13.31,12.33,13.1,235338,0
2016-01-19,13.46,14.4,12.97,14.21,197200,0
2016-01-20,13.94,15.17,13.5801,14.86,246587,0
2016-01-21,15.14,16.6,14.6101,16.36,262685,0
2016-01-22,16.69,17.45,15.54,16.29,197078,0
2016-01-25,16.33,17.3999,16.06,16.45,135653,0
2016-01-26,16.7,18.06,16.45,17.36,179534,0
2016-01-27,17.15,17.45,16.36,16.76,78534,0
2016-01-28,16.8,18.74,16.46,18.55,152149,0
2016-01-29,18.9,22.815,18.89,22.5,399691,0
2016-02-01,22.36,23.88,20.72,21.09,272754,0
2016-02-02,20.69,22.2299,20.31,21.79,154204,0
2016-02-03,21.89,22.07,20.85,21.35,84392,0
2016-02-04,21.4,21.77,20.07,21.37,112961,0
2016-02-05,21.16,23,20.5901,22.3,137330,0
2016-02-08,23.56,23.56,21.45,22.91,130283,0
2016-02-09,22.62,25.5,22.5,24.63,246537,0
2016-02-10,24.73,26.98,23.68,23.88,224934,0
2016-02-11,24.1,26,23.09,25.46,157516,0
2016-02-12,26.18,27.36,25.35,27.01,196723,0
2016-02-16,27.21,28.48,27.025,27.87,118609,0
2016-02-17,28,28.98,25.81,25.94,165097,0
2016-02-18,25,26.4899,24.59,26.06,135030,0
2016-02-19,25.81,27.04,25.39,25.63,160836,0
2016-02-22,26.3,28.02,26.06,26.46,183326,0
2016-02-23,26.77,27.3,24.45,25.02,141859,0
2016-02-24,25.85,25.85,24.11,25.7,80314,0
2016-02-25,25.62,27.45,25.62,27.19,105001,0
2016-02-26,27.25,32.95,27,32.95,267823,0
2016-02-29,34.24,34.4,30.08,31.86,307006,0
2016-03-01,31.65,36.6899,31.65,36.44,259163,0
2016-03-02,35.94,39.75,32.55,33.83,388076,0
2016-03-03,33.46,34.99,30,30.42,252669,0
2016-03-04,30.7,36.81,29.5101,36.81,341429,0
2016-03-07,34.9,37.32,33.55,37.31,255250,0
2016-03-08,36.69,38.565,32.63,33,336635,0
2016-03-09,33.45,34.636,32.8501,33.47,116819,0
2016-03-10,33.68,34.18,32.04,32.3,178429,0
2016-03-11,33.75,37.13,32.55,35.5,156797,0
2016-03-14,36,36.3,34.83,34.98,160279,0
2016-03-15,36.2,36.2,32.08,32.66,143855,0
2016-03-16,32.33,32.9899,31.4,31.91,92889,0
2016-03-17,31.9,32.54,30.88,32.44,168924,0
2016-03-18,32.97,33.099,31.13,31.49,183345,0
2016-03-21,31.43,33.4223,30.58,32.65,110846,0
2016-03-22,32.21,33.208,31.11,31.38,74220,0
2016-03-23,31.56,32.14,28.19,28.22,142661,0
2016-03-24,27.92,28.41,27.19,27.95,100419,0
2016-03-28,28.14,28.91,26.33,28.67,99066,0
2016-03-29,28.74,29.3517,27.5677,29.19,122459,0
2016-03-30,28.93,30.42,28.93,30.25,67815,0
2016-03-31,30.16,31.3,29.68,31.03,142593,0
2016-04-01,30.75,31.85,30.57,31.67,99438,0
2016-04-04,31.64,32.64,31.06,32.21,111227,0
2016-04-05,32.04,32.28,31,31.11,70207,0
2016-04-06,31.3,32.35,31.26,32.01,57640,0
2016-04-07,32.01,33.62,32.01,32.62,178646,0
2016-04-08,32.631,33.11,32.07,33.03,81041,0
2016-04-11,33.1,33.54,32.07,32.23,43229,0
2016-04-12,32.01,32.74,31.47,32,77356,0
2016-04-13,32.11,32.11,31.0762,31.63,74723,0
2016-04-14,31.88,31.88,29.835,29.99,72356,0
2016-04-15,29.82,29.83,29.11,29.5,49141,0
2016-04-18,29.94,30.75,29.45,29.95,65312,0
2016-04-19,29.93,30.7201,29.5,29.77,68010,0
2016-04-20,29.86,37.5,29.86,35.35,509749,0
2016-04-21,36.91,36.9299,33.92,35.05,131173,0
2016-04-22,35.9,38.82,34.86,37.91,225753,0
2016-04-25,38,38.4499,37,37.33,93415,0
2016-04-26,37.29,39.14,36.86,38.19,112170,0
2016-04-27,38.34,39.25,37.81,39.25,82224,0
2016-04-28,39.24,39.7,37,37.09,87011,0
2016-04-29,36.98,37,35.404,36.6,58462,0
2016-05-02,36.96,39.375,36.8974,37.77,81963,0
2016-05-03,37.5,38.64,37.16,37.52,35229,0
2016-05-04,37.43,38.68,37.2,38.49,60721,0
2016-05-05,38.5,38.82,38.1,38.69,67168,0
2016-05-06,38.63,40,38.29,39.81,69304,0
2016-05-09,39.99,41.75,39.49,40.59,135791,0
2016-05-10,40.43,41.03,38.59,39.19,75542,0
2016-05-11,38.7,39.5,38.4,38.52,64838,0
2016-05-12,38.27,39.57,37.48,39.06,57948,0
2016-05-13,39.28,40.9,38.64,39.72,93281,0
2016-05-16,39.57,40.2499,39.33,39.94,89921,0
2016-05-17,40,40,35.5,35.57,161239,0
2016-05-18,35.43,37.045,34.15,34.67,64657,0
2016-05-19,35.45,35.5499,33.37,33.54,89966,0
2016-05-20,33.94,35.94,33.5901,35.87,102506,0
2016-05-23,35.18,37.9999,35.18,37.56,137071,0
2016-05-24,37.5,38.23,36.86,37.16,113153,0
2016-05-25,37.12,37.12,35.22,35.37,102861,0
2016-05-26,35.54,36.84,35.3,36.47,53559,0
2016-05-27,36.7405,36.874,35.55,35.78,34085,0
2016-05-31,36.06,36.06,31.76,32.01,284882,0
2016-06-01,32.03,33.43,32.005,32.86,75929,0
2016-06-02,32.56,32.56,30.02,30.28,77846,0
2016-06-03,30.55,30.99,29.29,30.32,119173,0
2016-06-06,30.17,31.43,29.865,30.96,55160,0
2016-06-07,31.23,31.75,30.9,31.19,59356,0
2016-06-08,31.41,32.15,30.7,31.01,57867,0
2016-06-09,31.59,31.59,29,29.96,102017,0
2016-06-10,30,30.95,28.52,30.15,146655,0
2016-06-13,30.12,30.9,28.868,29,72451,0
2016-06-14,28.85,29.67,27.65,28.09,130250,0
2016-06-15,28.13,28.5,26.77,27.1,136315,0
2016-06-16,26.29,27.24,26,27.12,70937,0
2016-06-17,27.19,27.315,23.06,24.15,371584,0
2016-06-20,24.85,29,24.35,28.18,317967,0
2016-06-21,27.98,30.05,27.65,30.05,194555,0
2016-06-22,29.9,30.24,27.5601,28.09,276168,0
2016-06-23,28.27,29.3,28.15,28.73,65304,0
2016-06-24,28,30.04,25.514,26.28,214264,0
2016-06-27,25.51,26.48,25.04,25.23,103105,0
2016-06-28,25.16,26.07,25.15,25.61,72923,0
2016-06-29,25.68,26.12,25.33,25.99,50538,0
2016-06-30,25.82,28.6083,25.82,27.67,129943,0
2016-07-01,27.32,29.19,27.05,27.57,52662,0
2016-07-05,27.45,28.355,27.35,27.61,36990,0
2016-07-06,27.26,28.13,26.76,27.88,59225,0
2016-07-07,26.76,27.5,25.57,26.2,236456,0
2016-07-08,26.53,26.91,24.79,25.56,84494,0
2016-07-11,26,29.6399,26,29.16,159726,0
2016-07-12,28.86,30.3629,28.86,30.18,82082,0
2016-07-13,30.91,34.3675,30.5,33.07,183082,0
2016-07-14,34.07,37.0747,33.07,34.63,567303,0
2016-07-15,36.75,39.48,35.62,39.27,501447,0
2016-07-18,38.4,40.75,35.571,36.41,261554,0
2016-07-19,36.98,38.4199,34.96,36.16,150261,0
2016-07-20,36,36.6,35.01,35.34,134512,0
2016-07-21,35.05,35.58,30.37,31.77,281015,0
2016-07-22,32.45,32.47,30.4,30.95,206382,0
2016-07-25,30.79,30.79,22.53,23.9,960393,0
2016-07-26,23.1,23.1,16.99,17.34,999823,0
2016-07-27,17.28,20.4,17.28,18.15,474820,0
2016-07-28,17.72,17.96,15.65,15.83,378794,0
2016-07-29,16,18.58,16,18.24,399601,0
2016-08-01,17.86,18.14,17.18,17.47,196792,0
2016-08-02,17.16,18.5,16.36,16.55,451988,0
2016-08-03,16.71,18.16,16.4,17.86,240104,0
2016-08-04,18.01,18.3465,17.73,17.73,143081,0
2016-08-05,17.84,19.76,17.611,18.67,254036,0
2016-08-08,18.6,21.8,18.6,20.4,251348,0
2016-08-09,20.51,20.6898,19.38,19.8,125883,0
2016-08-10,19.95,21.32,19.95,20.14,169829,0
2016-08-11,20.64,21.08,19.45,19.85,130345,0
2016-08-12,20.19,20.5948,19.982,20.07,74419,0
2016-08-15,20.04,21.15,19.56,20.51,107626,0
2016-08-16,20.37,20.6799,19.991,20.26,44607,0
2016-08-17,20.46,20.6492,19.6101,19.91,83408,0
2016-08-18,19.86,20.37,19.25,19.39,92416,0
2016-08-19,19.39,19.43,18.51,18.98,104999,0
2016-08-22,15.67,19.11,15.06,18.96,308060,0
2016-08-23,19,20.54,18.976,20.36,152792,0
2016-08-24,20.1,21.015,19.94,20.37,92725,0
2016-08-25,20.5,20.915,20.29,20.53,70982,0
2016-08-26,20.84,21.6,20.621,21.46,90139,0
2016-08-29,21.53,22.45,21.42,22.15,85216,0
2016-08-30,22.45,23.35,22.11,22.19,92147,0
2016-08-31,22.22,23.7,20.85,23.7,196846,0
2016-09-01,23.34,23.35,22.5,22.95,97172,0
2016-09-02,22.98,24.0933,22.98,23.35,77880,0
2016-09-06,23.57,24.41,23.385,23.73,76031,0
2016-09-07,23.97,24.35,23.031,23.47,66045,0
2016-09-08,23.6,24.045,23.1,23.36,53867,0
2016-09-09,23.12,23.62,21.6,21.61,64977,0
2016-09-12,21.37,22.2614,21,22.18,55610,0
2016-09-13,21.93,21.93,20.65,21.41,54240,0
2016-09-14,21.35,23.6567,21.0801,23,83175,0
2016-09-15,22.53,25.4,22.53,24.95,203156,0
2016-09-16,25.22,26.5,23.36,25,242839,0
2016-09-19,24.85,25.43,24.3,25.21,76186,0
2016-09-20,25.26,25.643,23.94,24.1,75305,0
2016-09-21,24.74,25.36,24.02,24.46,79201,0
2016-09-22,24.78,25.39,24.42,25.08,138339,0
2016-09-23,24.91,25.86,24.3984,25.49,98183,0
2016-09-26,25.27,25.8,25.09,25.58,76902,0
2016-09-27,25.59,26.41,25.45,26.02,118294,0
2016-09-28,25.5,26.2,24.8,25.65,112463,0
2016-09-29,25.73,26.37,25.36,25.56,143341,0
2016-09-30,25.61,25.89,25.11,25.61,86268,0
2016-10-03,25.6,26.39,25.57,26.26,52352,0
2016-10-04,26.17,27.016,26.17,26.45,68382,0
2016-10-05,26.76,27.362,26.19,26.58,96319,0
2016-10-06,26.45,27.35,26.45,27,77946,0
2016-10-07,26.96,27.62,25.15,27.3,99808,0
2016-10-10,27.32,29.82,27.15,28.78,140047,0
2016-10-11,29.25,31.79,29.25,30.5,239813,0
2016-10-12,30.96,31.79,30.55,31.02,138870,0
2016-10-13,30.52,31.9599,29.5,30.66,92739,0
2016-10-14,30.91,31.91,30.28,30.98,83649,0
2016-10-17,30.8,30.8,29.56,30.08,86307,0
2016-10-18,29.98,30.19,29.51,29.86,81116,0
2016-10-19,29.72,30.1,29.56,29.98,53681,0
2016-10-20,29.78,30,28.88,29.44,63415,0
2016-10-21,29,29.91,28.14,28.44,145270,0
2016-10-24,28.16,28.7075,27.15,27.57,89591,0
2016-10-25,27.32,27.4,25.89,26.95,150422,0
2016-10-26,27.06,28.15,26.86,27.61,90278,0
2016-10-27,28.14,28.14,25.66,25.86,161414,0
2016-10-28,25.54,25.78,24.18,24.69,164426,0
2016-10-31,24.35,24.35,23.0856,24.28,148556,0
2016-11-01,25.6,25.6,23.41,23.5,75399,0
2016-11-02,23.23,23.35,22.691,22.86,124411,0
2016-11-03,22.7,23.1,22.47,22.56,84578,0
2016-11-04,22.39,23.088,22.095,22.6,164988,0
2016-11-07,23.08,23.85,22.82,23.11,148799,0
2016-11-08,23.09,23.85,22.385,23.59,140736,0
2016-11-09,23.45,24.17,22.15,24.08,271363,0
2016-11-10,24.17,24.17,21.85,23.49,302081,0
2016-11-11,23.78,27.275,22.7,27,181467,0
2016-11-14,27.41,27.74,26.12,26.33,222552,0
2016-11-15,25.97,27.25,25.78,26.82,113307,0
2016-11-16,26.83,27.7,26.2501,26.64,152913,0
2016-11-17,26.36,27.79,26.3,27.63,118798,0
2016-11-18,27.86,28.19,26.5,27.9,131358,0
2016-11-21,27.77,28.76,27.18,27.84,120881,0
2016-11-22,28.18,29.2,27.32,27.49,171386,0
2016-11-23,27.5,28.31,26.71,26.88,158465,0
2016-11-25,27.15,27.78,26.4,26.52,92556,0
2016-11-28,26.94,26.94,23.471,23.99,208655,0
2016-11-29,24,25.41,23.62,24.61,89541,0
2016-11-30,24.86,25.44,23.97,23.97,141891,0
2016-12-01,24.14,24.635,23.26,23.68,66771,0
2016-12-02,23.55,23.84,22.6,23.01,75433,0
2016-12-05,23.26,23.94,22.76,23,134816,0
2016-12-06,23.2,23.63,22.63,22.93,78359,0
2016-12-07,22.64,23.58,22.6029,23.44,86011,0
2016-12-08,23.54,25.355,23.38,25.09,126791,0
2016-12-09,25.35,27.31,25.35,27.11,164089,0
2016-12-12,26.88,27.74,25.33,26.75,83906,0
2016-12-13,27.75,27.88,25.62,25.89,105725,0
2016-12-14,26.11,26.99,25.47,26.97,76148,0
2016-12-15,27,30.17,27,29.22,195486,0
2016-12-16,29.13,29.15,28.43,29.12,174262,0
2016-12-19,29.11,36,28.99,33.99,519803,0
2016-12-20,34.06,35.11,32.39,34.98,194564,0
2016-12-21,35.49,36.68,34.5,35.08,365440,0
2016-12-22,35.1,36.0631,34.75,35.05,188073,0
2016-12-23,34.88,37.843,34.88,36.29,142168,0
2016-12-27,36.27,37.165,33.32,34.73,137443,0
2016-12-28,34.93,34.93,33.63,34.66,61007,0
2016-12-29,34.55,35.9,33.95,34.37,58642,0
2016-12-30,34.52,35.09,32.85,33.91,107321,0
2017-01-03,34.46,36.99,34.46,36.29,124070,0
2017-01-04,36.17,38.5,35.36,37.48,139725,0
2017-01-05,37.67,37.6924,35.56,36.16,113451,0
2017-01-06,36.19,36.19,34.77,34.9,76336,0
2017-01-09,34.35,35.6,33.2,33.52,262183,0
2017-01-10,33.33,34.25,32.66,33.29,86473,0
2017-01-11,33.25,33.42,31.3,31.41,100701,0
2017-01-12,51,51.5,39.32,41.13,1929846,0
2017-01-13,41.2,45.84,41.2,42,515322,0
2017-01-17,42.6,42.9999,40.14,40.48,345092,0
2017-01-18,40.41,41.5,39.44,40.7,283961,0
2017-01-19,38.3,39.36,35.66,38.27,667353,0
2017-01-20,38.31,38.89,37.1,37.78,224395,0
2017-01-23,37.36,40.5185,37.36,38.59,174219,0
2017-01-24,38.41,39.601,36.05,36.46,272918,0
2017-01-25,35.01,38,35.01,37.66,228084,0
2017-01-26,36.77,37.705,36.77,37.14,118130,0
2017-01-27,37.58,37.58,35.38,35.56,257587,0
2017-01-30,35.45,35.5872,32.855,33.2,248020,0
2017-01-31,34,37.32,33.44,35.04,278594,0
2017-02-01,34.35,36.17,34.35,35.1,158913,0
2017-02-02,34.81,35.1,33.68,33.73,92812,0
2017-02-03,33.75,33.84,33.12,33.49,167951,0
2017-02-06,33.32,33.5,32.62,32.82,166754,0
2017-02-07,33.09,34.5,32.9124,33.74,235112,0
2017-02-08,33.3,33.7991,33.02,33.5,82808,0
2017-02-09,33.6,33.67,32,32.18,105319,0
2017-02-10,32.02,32.78,31.9,32.64,91792,0
2017-02-13,32.41,32.75,32.17,32.73,98131,0
2017-02-14,32.76,35.2,32.4301,35.11,386656,0
2017-02-15,35.03,35.5643,33.4334,34.97,171058,0
2017-02-16,34.92,35.09,34.65,34.79,101027,0
2017-02-17,35.14,35.14,34.2724,34.9,126660,0
2017-02-21,35,35.25,34.56,34.85,178793,0
2017-02-22,34.62,34.9,34.2,34.58,184425,0
2017-02-23,34.76,34.76,33.6107,33.77,112334,0
2017-02-24,33.5,34.1799,33.5,33.66,132754,0
2017-02-27,33.47,35.33,33.06,34.24,189559,0
2017-02-28,33.89,34.8,33.71,34.08,178337,0
2017-03-01,34.93,34.93,33.72,33.84,112081,0
2017-03-02,34.15,34.15,32.8,32.89,84288,0
2017-03-03,32.72,33.31,32.01,32.63,101485,0
2017-03-06,32.28,33.53,32.1,32.33,43196,0
2017-03-07,32.31,32.439,31.985,32.07,53949,0
2017-03-08,32.24,33.1,32.03,32.46,75850,0
2017-03-09,32.33,33.89,32.2,32.93,198298,0
2017-03-10,32,32.5237,31.1,31.1,158587,0
2017-03-13,30.98,33.23,26.89,33,187656,0
2017-03-14,32.76,33.1,32.26,32.86,40530,0
2017-03-15,33.09,33.24,32.68,32.98,59266,0
2017-03-16,33.03,33.15,32.67,32.8,103206,0
2017-03-17,32.73,33.5,32.6,32.96,185758,0
2017-03-20,32.89,33.82,32.494,33.73,80351,0
2017-03-21,33.95,33.95,32.5,33.67,82176,0
2017-03-22,33.57,33.93,32.91,33.69,73249,0
2017-03-23,33.64,34.17,33.42,33.46,115015,0
2017-03-24,33.47,34.379,33.47,33.96,120499,0
2017-03-27,33.87,34.25,32.95,33.91,48488,0
2017-03-28,34,34.88,32.91,34.81,163144,0
2017-03-29,34.61,35.14,34.17,34.61,101593,0
2017-03-30,34.45,35.14,34.1699,35.01,56595,0
2017-03-31,35.06,36,34.89,35.97,152955,0
2017-04-03,36,36.19,34.6,35.97,130351,0
2017-04-04,35.92,36.08,34.85,35.4,102805,0
2017-04-05,35.73,36.06,34.58,34.92,114058,0
2017-04-06,34.87,35.3,34.593,35.24,91040,0
2017-04-07,35.06,36.56,34.91,36.48,272124,0
2017-04-10,91.39,92,89.6,91.64,5459844,0
2017-04-11,91.06,91.64,90.595,91.18,1254005,0
2017-04-12,91.6,92,90.83,92,647725,0
2017-04-13,91.98,92.19,91.42,91.7,326559,0
2017-04-17,105.29,112.49,103,112.49,1703175,0
2017-04-18,110.72,114.39,108.5,113.6,945755,0
2017-04-19,113.15,116.95,112.02,114.14,562184,0
2017-04-20,114.95,115.73,103.18,109.16,1147715,0
2017-04-21,109.87,111.15,108.756,109.59,249095,0
2017-04-24,109.79,112.37,109.5,110.89,218918,0
2017-04-25,120,130.42,119.85,128.96,2109679,0
2017-04-26,128.37,133.79,126.47,130.27,802311,0
2017-04-27,129.85,132.23,129.08,131.51,271836,0
2017-04-28,131.1,132,127.12,128.86,309480,0
2017-05-01,128.79,130.7,127.5,128.57,286211,0
2017-05-02,128.34,129.8,120,125.82,487778,0
2017-05-03,155.35,156.17,150,155.2,1257738,0
2017-05-04,155.47,164.49,151.97,162.61,656396,0
2017-05-05,162.24,170,158.63,161.49,414589,0
2017-05-08,206.87,220.86,203.97,214.74,1212553,0
2017-05-09,214.82,235.88,214.376,230.68,665949,0
2017-05-10,234.89,234.89,218.62,223.79,378284,0
2017-05-11,178.25,178.93,177.25,178.11,1933407,0
2017-05-12,178.1,179.97,178.1,179.68,272159,0
2017-05-15,179.65,180.48,179.02,180.21,202568,0
2017-05-16,179.86,180.52,179,180.14,225599,0
2017-05-17,179.76,179.8,178.03,178.03,342730,0
2017-05-18,178,179.14,178,178.31,164948,0
2017-05-19,178.79,180,178.04,179.57,259318,0
2017-05-22,179.75,179.9,179.15,179.56,123273,0
2017-05-23,179.6,180,179,180,47056,0
2017-05-24,179.62,181.69,179.5,180.68,131934,0
2017-05-25,180.96,181.25,179.71,180.04,74364,0
2017-05-26,180.25,180.99,180.14,180.21,89222,0
2017-05-30,180.05,180.9,179.775,179.8,84071,0
2017-05-31,180,180.94,178.9,178.9,382197,0
2017-06-01,179.47,179.97,179.06,179.38,78293,0
2017-06-02,179.79,180.56,179.74,180.2,117876,0
2017-06-05,180.35,181.26,180.185,180.93,171663,0
2017-06-06,180.75,180.75,179.41,179.41,284478,0
2017-06-07,180.15,180.43,178.86,179.23,131017,0
2017-06-08,179.2,181.2,179.17,181.2,179798,0
2017-06-09,180.3,181.5,179.71,180.99,138284,0
2017-06-12,180.99,181.05,179.5,180.08,72188,0
2017-06-13,180.5,180.65,179.55,179.55,148949,0
2017-06-14,180.04,180.26,179.5,179.66,127981,0
2017-06-15,179.5,179.94,179.16,179.34,113458,0
2017-06-16,179.4,180.15,179.07,179.07,394844,0
2017-06-19,179.6,180.04,179.26,180.04,238482,0
2017-06-20,179.62,180,179.33,179.6,125355,0
2017-06-21,179.8,179.99,179.46,179.58,100859,0
2017-06-22,179.5,179.78,179.46,179.52,107935,0
2017-06-23,179.56,179.9,179.2,179.2,275093,0
2017-06-26,179.51,180,179.39,180,190334,0
2017-06-27,179.99,180.1,179.45,179.47,203554,0
2017-06-28,179.66,179.88,179.5,179.75,80150,0
2017-06-29,179.66,179.78,179.41,179.49,110476,0
2017-06-30,179.57,179.74,179.52,179.65,78909,0
2017-07-03,179.7,179.9,179.55,179.9,72416,0
2017-07-05,179.69,179.87,179.49,179.71,107044,0
2017-07-06,179.55,179.75,179.05,179.67,151488,0
2017-07-07,179.75,180,179.55,180,76902,0
2017-07-10,180,180.3,179.66,179.81,179424,0
2017-07-11,179.91,180.215,179.81,179.86,112082,0
2017-07-12,180.1,180.23,179.65,180.13,108824,0
2017-07-13,180.15,180.15,179.5,179.5,270203,0
2017-07-14,179.6,179.73,179.18,179.39,183538,0
2017-07-17,179.66,179.66,179.1,179.4,228706,0
2017-07-18,179.39,179.6,178.9,178.9,126899,0
2017-07-19,178.95,179.57,178.95,179.57,91818,0
2017-07-20,179.6,179.79,178.97,179.16,105690,0
2017-07-21,179.68,179.68,179.15,179.5,79345,0
2017-07-24,179.55,179.649,179.18,179.55,54100,0
2017-07-25,179.26,179.99,178.9,178.9,72570,0
2017-07-26,178.9,179.58,178.9,179.58,54076,0
2017-07-27,179.54,179.58,178.97,179.15,100695,0
2017-07-28,179.2,179.76,179.02,179.32,87731,0
2017-07-31,179.22,179.735,179.15,179.4,74933,0
2017-08-01,179.3,179.44,179.01,179.05,199151,0
2017-08-02,179.29,179.73,179.1,179.73,113328,0
2017-08-03,179.89,179.89,179.1,179.1,101795,0
2017-08-04,178.96,179.39,178.7,179.16,164133,0
2017-08-07,179.04,179.17,178.75,178.94,129908,0
2017-08-08,179.14,179.14,178.621,178.66,76613,0
2017-08-09,178.9,178.9,178.5,178.64,136210,0
2017-08-10,178.5,178.99,178.5,178.61,111250,0
2017-08-11,178.52,179.16,178.52,178.88,79195,0
2017-08-14,179.08,179.15,178.82,178.88,115393,0
2017-08-15,178.66,179.01,178.57,178.7,56486,0
2017-08-16,178.75,178.9,178.63,178.75,32915,0
2017-08-17,178.99,178.99,178.51,178.58,103874,0
2017-08-18,178.5,178.93,178.5,178.74,92947,0
2017-08-21,178.86,179.231,178.68,179.08,106346,0
2017-08-22,179.15,179.46,178.79,179.08,75251,0
2017-08-23,179,179.39,178.75,179.39,112740,0
2017-08-24,178.5,180,178.5,179.75,99365,0
2017-08-25,180,180.03,179.51,179.96,53226,0
2017-08-28,179.67,180.1,179.67,179.9,79429,0
2017-08-29,179.9,179.9,179.13,179.13,72710,0
2017-08-30,178.79,179.83,178.75,179,70171,0
2017-08-31,179,179.15,178.5,178.51,154805,0
2017-09-01,178.65,179.18,178.55,179.09,141665,0
2017-09-05,179.2,179.49,178.86,179.14,87643,0
2017-09-06,179.6,179.8,179.225,179.35,127920,0
2017-09-07,179.715,179.88,179.31,179.71,66190,0
2017-09-08,179.9,179.95,179.41,179.9,95385,0
2017-09-11,180,180,179,179.3,84516,0
2017-09-12,179.212,179.72,179.17,179.72,30927,0
2017-09-13,179.67,179.83,179.25,179.25,92827,0
2017-09-14,179.13,179.83,179.13,179.48,98922,0
2017-09-15,179.85,179.85,179.28,179.74,199395,0
2017-09-18,179.79,180.15,179.6,180.12,110756,0
2017-09-19,179.66,180.2,179.66,180.2,112972,0
2017-09-20,180.25,180.3,179.95,180.3,94559,0
2017-09-21,180.19,180.61,180.085,180.61,46134,0
2017-09-22,180.6,180.93,180.369,180.93,31785,0
2017-09-25,179.79,180.84,179.79,180.72,28893,0
2017-09-26,180.33,180.84,180.18,180.55,41690,0
2017-09-27,180.8,180.99,180.6,180.99,50805,0
2017-09-28,180.9,180.96,180.39,180.93,33809,0
2017-09-29,180.9,180.94,180.06,180.67,75940,0
2017-10-02,181.09,181.8,180.49,181.5,86984,0
2017-10-03,180.82,181.5,180.82,181.31,48088,0
2017-10-04,181.05,181.8,181.05,181.75,98440,0
2017-10-05,181.99,182.43,181.52,182.17,96910,0
2017-10-06,182,182,181.35,182,29027,0
2017-10-09,181.95,182.1,181.79,181.94,28479,0
2017-10-10,182,182.12,181.62,182.06,55178,0
2017-10-11,181.16,181.815,181.16,181.52,47129,0
2017-10-12,181.15,181.9,180.895,181.66,94803,0
2017-10-13,182.11,182.34,180.601,182.3,37059,0
2017-10-16,181.98,182.145,181.01,182.02,81160,0
2017-10-17,182.19,182.19,181.05,181.27,107595,0
2017-10-18,181.47,181.7,181,181.38,189225,0
2017-10-19,181.73,181.77,181.3,181.39,79006,0
2017-10-20,181.95,181.95,181.08,181.88,54596,0
2017-10-23,181.26,181.8,180.89,180.89,58443,0
2017-10-24,181,181.55,180.48,181.31,94092,0
2017-10-25,181,181.39,180.9,181.09,27922,0
2017-10-26,181.4,181.77,180.07,181.29,58311,0
2017-10-27,181.5,181.58,180.55,181.22,88585,0
2017-10-30,180.65,181.7,180.65,180.73,61939,0
2017-10-31,181.03,181.58,181.03,181.51,42463,0
2017-11-01,181.75,181.75,180.93,181.5,40946,0
2017-11-02,181.6,181.89,181.101,181.87,50435,0
2017-11-03,181.9,181.92,180.31,180.65,44998,0
2017-11-06,181,181.3,180.12,181.13,58910,0
2017-11-07,181.24,181.52,181.24,181.5,57441,0
2017-11-08,180.94,181.6,180,180.27,134090,0
2017-11-09,180,180.87,180,180,69203,0
2017-11-10,180.07,180.44,180.05,180.36,25510,0
