Date,Open,High,Low,Close,Volume,OpenInt
2015-01-26,50.222,50.809,50.086,50.285,215390,0
2015-01-27,50.429,51.144,49.942,50.041,103689,0
2015-01-28,49.661,50.565,48.377,48.865,1613022,0
2015-01-29,49.099,53.568,47.3,48.105,1292164,0
2015-01-30,47.671,49.498,47.247,49.055,1189956,0
2015-02-02,49.092,50.783,49.092,50.583,863912,0
2015-02-03,51.279,52.094,50.791,51.831,1168577,0
2015-02-04,50.755,51.117,49.751,50.647,451842,0
2015-02-05,51.208,51.468,50.664,51.091,709607,0
2015-02-06,51.452,52.084,51.405,51.506,420820,0
2015-02-09,51.868,52.22,50.555,50.638,396047,0
2015-02-10,51.072,52.21,50.113,52.21,297268,0
2015-02-11,51.813,53.079,51.153,52.256,955158,0
2015-02-12,52.916,53.007,51.831,51.894,538381,0
2015-02-13,52.745,52.745,51.994,52.573,558243,0
2015-02-17,52.581,52.735,51.713,52.718,474030,0
2015-02-18,52.392,53.351,52.074,52.455,410392,0
2015-02-19,52.4,53.097,51.234,52.808,3144457,0
2015-02-20,52.735,53.26,52.508,52.853,1144808,0
2015-02-23,52.465,52.934,51.994,52.528,843319,0
2015-02-24,52.988,53.278,52.374,53.079,1496701,0
2015-02-25,53.504,53.558,52.934,53.541,415899,0
2015-02-26,53.522,53.522,51.098,51.271,325424,0
2015-02-27,50.656,51.885,48.965,49.336,670441,0
2015-03-02,49.417,50.358,49.028,49.227,471998,0
2015-03-03,49.209,49.209,48.259,48.974,931721,0
2015-03-04,49.227,49.227,48.423,48.965,291626,0
2015-03-05,48.955,48.955,47.618,48.331,458616,0
2015-03-06,48.386,48.386,46.704,46.921,317061,0
2015-03-09,46.704,46.704,44.643,44.86,783310,0
2015-03-10,44.58,44.751,42.887,43.458,1025058,0
2015-03-11,43.82,44.931,43.421,44.878,1225337,0
2015-03-12,44.76,45.148,44.561,44.624,809518,0
2015-03-13,44.489,44.95,44.055,44.823,214434,0
2015-03-16,44.643,45.257,44.335,45.257,390935,0
2015-03-17,45.249,45.818,44.895,45.302,599066,0
2015-03-18,44.905,47.047,44.868,46.866,873108,0
2015-03-19,45.89,46.125,44.651,44.823,627598,0
2015-03-20,45.249,45.447,44.941,45.285,816043,0
2015-03-23,45.249,46.107,45.249,45.637,131603,0
2015-03-24,45.266,45.908,45.266,45.791,1550361,0
2015-03-25,45.628,46.433,45.51,46.316,253583,0
2015-03-26,46.812,46.812,45.112,45.122,139455,0
2015-03-27,44.95,45.438,44.587,44.751,1175792,0
2015-03-30,45.558,46.1,44.952,46.09,781357,0
2015-03-31,45.687,46.485,45.493,46.247,453385,0
2015-04-01,46.879,46.916,45.824,45.87,793778,0
2015-04-02,45.815,47.842,45.411,47.751,352815,0
2015-04-06,47.687,48.651,47.411,48.541,552648,0
2015-04-07,48.541,49.688,48.468,49.284,1194111,0
2015-04-08,49.431,49.431,47.706,47.935,1096360,0
2015-04-09,48.293,48.88,48.293,48.751,339032,0
2015-04-10,48.843,49.798,47.999,48.622,1144413,0
2015-04-13,48.899,48.917,48.191,48.751,223042,0
2015-04-14,49.036,50.128,48.88,50.092,275562,0
2015-04-15,50.477,52.578,50.284,52.203,532251,0
2015-04-16,52.203,53.037,51.697,51.88,696277,0
2015-04-17,51.716,53.671,51.183,53.147,4047885,0
2015-04-20,53.093,53.24,52.468,52.854,630689,0
2015-04-21,53.13,53.13,51.293,51.357,1091839,0
2015-04-22,51.734,52.331,51.431,51.954,467834,0
2015-04-23,51.937,53.01,51.835,51.983,322524,0
2015-04-24,52.46,52.46,50.082,51.036,290162,0
2015-04-27,51.093,51.357,50.679,51.303,341918,0
2015-04-28,51.129,52.524,51.129,52.358,339848,0
2015-04-29,51.79,53.001,51.79,52.698,166928,0
2015-04-30,52.763,55.066,52.294,54.441,504379,0
2015-05-01,54.24,56.442,54.222,55.8,759237,0
2015-05-04,55.754,56.8,55.505,56.213,1291836,0
2015-05-05,56.415,56.58,54.644,54.68,498167,0
2015-05-06,55.405,55.405,54.377,54.432,735316,0
2015-05-07,54.635,54.635,53.056,53.404,130527,0
2015-05-08,53.937,56.488,53.221,56.075,1497662,0
2015-05-11,56.085,56.085,54.699,55.846,799989,0
2015-05-12,55.882,57.113,55.469,56.608,1079085,0
2015-05-13,56.8,56.8,54.607,54.938,187413,0
2015-05-14,54.653,55.314,54.258,54.854,753789,0
2015-05-15,54.341,54.579,53.919,54.094,14267,0
2015-05-18,54.184,54.212,53.285,53.753,31299,0
2015-05-19,53.037,53.442,52.313,52.57,193078,0
2015-05-20,52.597,52.991,51.954,52.991,1932198,0
2015-05-21,53.101,53.817,53.065,53.79,561039,0
2015-05-22,53.175,53.964,53.001,53.551,98828,0
2015-05-26,52.653,53.056,52.111,52.183,67637,0
2015-05-27,52.056,52.817,51.799,52.67,317947,0
2015-05-28,52.303,52.634,50.872,51.303,224317,0
2015-05-29,51.203,51.394,50.706,50.706,14709,0
2015-06-01,51.036,51.403,50.569,50.798,21792,0
2015-06-02,50.587,50.909,50.046,50.339,192635,0
2015-06-03,50.293,50.688,49.99,50.11,912000,0
2015-06-04,49.633,49.99,49.073,49.312,338213,0
2015-06-05,49.082,49.578,48.945,48.972,163658,0
2015-06-08,49.027,49.476,48.558,49.202,287547,0
2015-06-09,50.1,50.413,49.33,49.33,376435,0
2015-06-10,49.743,49.798,48.632,48.899,128657,0
2015-06-11,49.009,49.036,48.081,48.081,466551,0
2015-06-12,47.788,47.788,46.705,46.944,333964,0
2015-06-15,47.017,47.219,46.439,46.805,559185,0
2015-06-16,47.008,47.861,46.641,47.751,975741,0
2015-06-17,47.935,48.302,47.035,47.311,795085,0
2015-06-18,47.724,47.724,46.769,47.091,819166,0
2015-06-19,46.724,47.311,46.724,47.301,294847,0
2015-06-22,47.732,48.632,47.017,48.412,402936,0
2015-06-23,48.742,49.128,48.431,48.843,515235,0
2015-06-24,48.696,48.981,48.081,48.155,327971,0
2015-06-25,48.183,48.183,47.329,47.329,274363,0
2015-06-26,46.741,47.311,46.741,47.21,180656,0
2015-06-29,47.053,47.481,45.813,45.944,357543,0
2015-06-30,46.4,46.521,46.009,46.009,218365,0
2015-07-01,46.325,46.68,45.198,45.254,310758,0
2015-07-02,45.897,46.176,45.394,45.394,78226,0
2015-07-06,44.835,45.235,44.294,44.713,141965,0
2015-07-07,44.602,45.412,43.726,45.412,123079,0
2015-07-08,45.077,45.534,43.493,43.669,341554,0
2015-07-09,44.621,44.797,44.08,44.182,169007,0
2015-07-10,44.49,44.648,43.483,43.53,25002,0
2015-07-13,43.697,44.658,43.548,44.452,289511,0
2015-07-14,44.527,45.636,44.517,45.431,1020781,0
2015-07-15,45.273,46.307,45.077,45.077,283377,0
2015-07-16,45.263,45.626,45.021,45.273,27470,0
2015-07-17,45.012,45.012,43.819,43.995,282214,0
2015-07-20,43.995,43.995,41.815,41.862,759188,0
2015-07-21,42.458,43.278,42.327,42.952,448216,0
2015-07-22,42.58,43.251,42.048,42.048,315908,0
2015-07-23,42.16,42.16,41.359,41.806,676456,0
2015-07-24,41.21,41.657,39.756,39.895,196799,0
2015-07-27,39.299,40.399,39.299,39.411,84128,0
2015-07-28,39.56,42.048,38.404,41.424,285970,0
2015-07-29,41.116,41.144,40.193,40.855,73719,0
2015-07-30,40.753,40.957,40.38,40.474,103443,0
2015-07-31,40.017,40.511,39.811,40.072,271054,0
2015-08-03,39.206,39.728,38.143,38.19,314907,0
2015-08-04,38.917,38.917,37.249,37.473,408191,0
2015-08-05,38.097,38.143,36.503,36.625,249057,0
2015-08-06,36.345,38.05,35.879,37.966,265405,0
2015-08-07,37.65,38.488,36.829,36.969,211178,0
2015-08-10,37.239,39.336,37.239,39.234,74685,0
2015-08-11,38.134,39,38.134,38.992,170416,0
2015-08-12,39.094,40.417,38.851,39.476,209676,0
2015-08-13,38.833,38.917,38.134,38.18,305393,0
2015-08-14,38.302,38.302,37.295,37.342,443816,0
2015-08-17,36.969,37.929,36.894,37.771,232532,0
2015-08-18,37.752,38.217,37.593,38.032,25002,0
2015-08-19,37.538,38.013,36.922,37.463,110955,0
2015-08-20,37.202,37.5,36.289,36.289,47536,0
2015-08-21,36.298,36.41,35.86,35.925,66744,0
2015-08-24,33.801,35.618,33.801,34.043,104922,0
2015-08-25,35.273,35.273,33.4,33.4,132630,0
2015-08-26,33.558,35.459,33.222,33.848,130269,0
2015-08-27,35.031,35.031,33.736,34.443,32943,0
2015-08-28,34.48,35.385,34.397,35.226,22213,0
2015-08-31,34.63,36,33.848,35.805,95824,0
2015-09-01,34.639,35.375,34.639,34.91,33265,0
2015-09-02,35.338,35.338,34.005,34.658,104623,0
2015-09-03,34.733,35.114,34.164,34.313,7404,0
2015-09-04,34.024,34.462,33.829,34.211,34016,0
2015-09-08,34.611,34.77,34.109,34.285,151838,0
2015-09-09,34.658,35.133,33.503,33.624,134239,0
2015-09-10,33.503,34.257,33.503,34.211,26288,0
2015-09-11,34.024,34.443,33.717,34.294,568076,0
2015-09-14,34.155,34.257,33.866,34.052,41849,0
2015-09-15,33.978,34.584,33.968,34.294,134454,0
2015-09-16,34.667,35.655,34.667,35.646,3326,0
2015-09-17,35.581,35.581,34.369,34.415,69427,0
2015-09-18,33.968,33.968,32.617,32.766,62130,0
2015-09-21,32.961,33.13,32.468,32.682,82732,0
2015-09-22,32.179,32.72,32.068,32.3,59770,0
2015-09-23,32.412,32.412,30.94,30.959,15130,0
2015-09-24,30.706,31.182,30.036,30.902,406460,0
2015-09-25,31.108,31.108,30.017,30.259,78333,0
2015-09-28,29.915,30.111,28.843,28.918,72252,0
2015-09-29,28.89,29.062,28.46,28.861,693525,0
2015-09-30,29.301,29.836,28.957,29.712,140797,0
2015-10-01,30.429,30.496,29.205,29.244,101257,0
2015-10-02,29.081,29.951,28.976,29.951,951792,0
2015-10-05,30.811,30.811,29.397,29.397,1255402,0
2015-10-06,30.104,31.031,30.056,30.63,618838,0
2015-10-07,31.548,31.758,30.572,31.213,506179,0
2015-10-08,31.222,31.49,30.515,31.309,125106,0
2015-10-09,31.395,31.461,29.875,30.008,837669,0
2015-10-12,29.779,29.779,28.412,28.746,156513,0
2015-10-13,28.374,29.712,28.345,29.024,140065,0
2015-10-14,29.11,29.636,29.11,29.588,313185,0
2015-10-15,29.645,31.012,29.645,31.012,107951,0
2015-10-16,30.811,30.811,30.104,30.783,33369,0
2015-10-19,30.305,30.553,30.008,30.525,33159,0
2015-10-20,30.391,31.098,30.391,30.706,23154,0
2015-10-21,30.19,30.19,29.263,29.397,50628,0
2015-10-22,29.607,29.607,27.924,28.125,93307,0
2015-10-23,27.485,27.599,26.108,27.16,114751,0
2015-10-26,26.892,26.892,26.194,26.318,516849,0
2015-10-27,25.917,26.806,25.859,26.089,311197,0
2015-10-28,26.146,26.901,25.993,26.443,202409,0
2015-10-29,26.385,27.016,26.27,26.414,180024,0
2015-10-30,26.634,27.131,25.802,26.806,87240,0
2015-11-02,26.729,27.389,26.605,27.226,196990,0
2015-11-03,27.618,27.762,27.102,27.332,261510,0
2015-11-04,27.532,28.479,27.532,28.125,295002,0
2015-11-05,27.886,29.817,27.848,29.234,133370,0
2015-11-06,28.966,29.244,28.316,28.355,450320,0
2015-11-09,28.899,28.899,27.762,28.393,33173,0
2015-11-10,28.23,28.488,27.532,27.58,79813,0
2015-11-11,27.523,27.542,25.859,26.28,625428,0
2015-11-12,25.735,26.118,25.372,25.64,227828,0
2015-11-13,25.525,27.007,25.181,26.978,141843,0
2015-11-16,27.609,28.202,27.504,28.202,199271,0
2015-11-17,27.666,27.685,26.548,26.71,99897,0
2015-11-18,27.035,27.035,25.563,25.984,722396,0
2015-11-19,25.706,25.745,24.473,24.511,197179,0
2015-11-20,24.416,24.416,23.03,23.183,80022,0
2015-11-23,23.087,23.25,22.542,23.097,794154,0
2015-11-24,23.058,23.603,22.752,23.536,162136,0
2015-11-25,23.25,23.9,23.087,23.823,25628,0
2015-11-27,23.489,23.489,22.523,22.533,43411,0
2015-11-30,22.609,23.794,22.485,22.991,161404,0
2015-12-01,22.925,23.144,22.695,22.819,27219,0
2015-12-02,22.59,23.135,22.447,22.552,232560,0
2015-12-03,22.714,22.934,21.366,21.385,160391,0
2015-12-04,20.812,21.089,20.535,20.611,250527,0
2015-12-07,19.923,19.951,19.129,19.129,283268,0
2015-12-08,18.909,19.034,18.508,18.89,175502,0
2015-12-09,19.168,19.493,18.584,18.852,81382,0
2015-12-10,18.632,19.12,18.364,18.613,284732,0
2015-12-11,17.877,17.925,16.338,16.605,515698,0
2015-12-14,16.137,16.357,15.219,15.296,456436,0
2015-12-15,15.812,16.204,14.99,15.114,1132548,0
2015-12-16,14.932,15.382,14.636,15.162,1002525,0
2015-12-17,15.162,15.2,14.531,14.627,203141,0
2015-12-18,14.617,15.506,14.617,15.363,1158071,0
2015-12-21,15.143,16.252,15.009,15.707,543418,0
2015-12-22,15.822,16.041,15.391,15.812,211460,0
2015-12-23,16.214,17.495,16.194,17.475,180233,0
2015-12-24,17.59,17.753,17.269,17.59,32476,0
2015-12-28,17.332,17.906,17.332,17.877,143723,0
2015-12-29,17.361,17.762,16.672,16.969,515455,0
2015-12-30,17.15,17.72,16.7701,16.92,99900,0
2015-12-31,16.82,18.55,16.82,18.55,92750,0
2016-01-04,18.41,19.869,18.27,19.81,88606,0
2016-01-05,19.49,20.0115,19.33,19.64,31972,0
2016-01-06,19.11,19.16,16.75,17.4,515703,0
2016-01-07,16.75,17.76,16.7,17.63,1525961,0
2016-01-08,17.8,18.21,17.17,18.04,30522,0
2016-01-11,17.37,17.46,16.52,16.98,130454,0
2016-01-12,17.02,17.02,14.94,15.53,256733,0
2016-01-13,15.77,16.64,15.48,16.54,810440,0
2016-01-14,16.76,17.16,16.56,16.99,555265,0
2016-01-15,16.55,16.93,15.69,16.93,151034,0
2016-01-19,16.95,17.34,15.89,16.18,200700,0
2016-01-20,15.39,17.51,15.15,17.5,251593,0
2016-01-21,17.01,20,17.01,19.74,322916,0
2016-01-22,20.31,20.77,19.1,19.63,127641,0
2016-01-25,19.42,19.91,17.7,17.76,71127,0
2016-01-26,18.06,19.27,17.3542,19.2,143144,0
2016-01-27,19.15,21.1,19.15,19.91,1112831,0
2016-01-28,21.04,21.56,18.76,18.76,805881,0
2016-01-29,20.24,20.75,19.82,20.4,353347,0
2016-02-01,20.36,20.36,18.94,19.77,190177,0
2016-02-02,19.03,19.62,18.41,19.22,694905,0
2016-02-03,19.67,20.715,18.744,20.64,164511,0
2016-02-04,20.99,21.07,19.94,20.42,38408,0
2016-02-05,20.1,21.99,20.02,21.52,215983,0
2016-02-08,21.08,22.5,20.87,21.29,141623,0
2016-02-09,20.97,21.16,18.6518,19.58,554169,0
2016-02-10,19.25,20.11,19.04,19.82,53947,0
2016-02-11,19.38,19.38,17.935,19.06,968988,0
2016-02-12,19.3499,20.68,18.52,20.54,314647,0
2016-02-16,20.61,20.61,18.39,18.46,155348,0
2016-02-17,19,20.74,18.4101,19.96,247376,0
2016-02-18,19.99,20.9,19.2301,19.45,28031,0
2016-02-19,19.08,19.08,16.76,16.8,567572,0
2016-02-22,17.39,17.5,17,17.27,12492,0
2016-02-23,16.75,16.85,15.36,16.09,417005,0
2016-02-24,15.8,16.25,15.11,16.2,883041,0
2016-02-25,16.2,16.59,15.51,16.1,65840,0
2016-02-26,14.46,15.769,13.28,15.5,586531,0
2016-02-29,15.32,15.32,14.1824,14.26,152765,0
2016-03-01,14.14,14.5,13.79,13.91,56880,0
2016-03-02,13.77,15.32,13.61,15.2,121229,0
2016-03-03,14.93,18.09,14.72,17.65,590778,0
2016-03-04,17.94,20.56,17.77,18.56,510906,0
2016-03-07,18.91,21.25,18.89,20.27,149225,0
2016-03-08,20.12,20.12,17.32,17.88,56706,0
2016-03-09,18.36,18.48,17.34,17.5,16059,0
2016-03-10,17.04,18.0456,16.69,17.77,24462,0
2016-03-11,18.34,19.96,18.34,19.31,21057,0
2016-03-14,18.79,18.8,17.8,17.8,34467,0
2016-03-15,17.81,18.57,17.1901,17.8,21764,0
2016-03-16,17.98,19.25,17.5,19.25,417838,0
2016-03-17,19.48,19.99,19.1901,19.95,300198,0
2016-03-18,19.99,20.15,19.18,19.93,666493,0
2016-03-21,20.01,20.01,19.35,19.57,227958,0
2016-03-22,19.6,20.46,19.5,20.15,289177,0
2016-03-23,19.83,20.03,18.45,18.53,20638,0
2016-03-24,18.3,18.77,17.97,18.77,305925,0
2016-03-28,18.89,19.2,18.06,19.01,243145,0
2016-03-29,18.62,20.25,18.3601,20.11,141075,0
2016-03-30,19.57,19.57,18.55,18.8,55128,0
2016-03-31,18.95,19.89,18.95,19.61,270184,0
2016-04-01,19.06,19.28,18.67,18.83,26761,0
2016-04-04,19.38,21.25,19.32,20.25,100186,0
2016-04-05,20.43,20.43,19,19.27,470388,0
2016-04-06,19.37,19.37,18.65,19.06,193508,0
2016-04-07,19.06,19.83,18.61,19.83,153552,0
2016-04-08,20,21.85,19.92,21,126217,0
2016-04-11,21.11,22.14,20.95,22.04,304958,0
2016-04-12,22.26,25.2,22.05,24.71,574429,0
2016-04-13,24.5,25.36,24.03,24.99,151148,0
2016-04-14,24.86,25.89,24.59,25.89,194536,0
2016-04-15,25.44,25.78,24.37,25.05,238144,0
2016-04-18,23.65,25.57,23.65,25.4,114692,0
2016-04-19,25.9,26.5499,25.04,25.55,162474,0
2016-04-20,25.39,26.4425,25.39,25.99,850272,0
2016-04-21,26.03,26.66,25.28,25.74,355621,0
2016-04-22,26.03,29.41,26.03,29,875049,0
2016-04-25,29.41,29.41,27.35,28.57,190337,0
2016-04-26,29.19,30.79,28.68,30.46,231167,0
2016-04-27,30.8,32.1608,30.7899,31.94,644983,0
2016-04-28,31.73,32.57,30.41,30.41,498122,0
2016-04-29,31,31.72,29.86,31.69,219961,0
2016-05-02,31.47,31.47,29.86,30.59,44846,0
2016-05-03,30.02,30.071,28.222,28.76,111265,0
2016-05-04,28.96,28.96,27.51,28.18,106481,0
2016-05-05,28.94,29.59,28.5,28.98,51668,0
2016-05-06,28.82,30.11,28.21,28.41,26646,0
2016-05-09,27.59,27.97,27.3063,27.97,43613,0
2016-05-10,27.97,29.64,27.97,29.51,94303,0
2016-05-11,28.99,29.99,28.7174,29.43,31011,0
2016-05-12,29.93,30.01,28.23,28.48,46288,0
2016-05-13,28.5,28.6,27.2,27.53,194541,0
2016-05-16,28.2,28.64,27.3701,28.5,1152014,0
2016-05-17,28.11,30.21,27.02,30.21,653205,0
2016-05-18,30.23,30.23,28.79,28.98,511739,0
2016-05-19,28.16,29.66,27.98,29.39,165411,0
2016-05-20,28.8,28.8,28.2317,28.43,122293,0
2016-05-23,27.91,29.67,27.91,29.3,321664,0
2016-05-24,29.26,30.17,28.81,29.89,426519,0
2016-05-25,30.08,31.99,30.08,31.72,617035,0
2016-05-26,31.72,32.69,31.25,31.4,910441,0
2016-05-27,31.17,31.69,30.835,31.23,80999,0
2016-05-31,31.48,33.32,31.48,32.25,873341,0
2016-06-01,31.78,33.24,31.78,33.12,478468,0
2016-06-02,32.57,33.9633,32.57,33.78,429085,0
2016-06-03,34.45,34.45,33.6501,34.12,185467,0
2016-06-06,35.07,35.64,34.8,35.55,419963,0
2016-06-07,35.68,35.6882,34.6904,35.27,230478,0
2016-06-08,35.78,36.14,33.04,33.04,122217,0
2016-06-09,32.46,34.61,32.23,34.54,383196,0
2016-06-10,33.61,33.61,31.33,31.62,353320,0
2016-06-13,31.33,31.9,31.1,31.24,260248,0
2016-06-14,31.28,31.87,29.81,30.72,244621,0
2016-06-15,30.905,31.86,30.54,31.14,81413,0
2016-06-16,30.6,31.03,29.74,30.68,1051573,0
2016-06-17,31.23,31.81,31.1,31.3,62756,0
2016-06-20,31.67,33.1852,31.67,32.93,22631,0
2016-06-21,32.46,33.62,32.46,33.36,749040,0
2016-06-22,33.72,33.72,31.95,32.04,466614,0
2016-06-23,32.41,32.84,31.93,32.18,167848,0
2016-06-24,31.32,31.54,30,30.18,165234,0
2016-06-27,30.22,30.7,29.3,29.8,33458,0
2016-06-28,30.8447,33.04,30.8447,32.65,137098,0
2016-06-29,31.46,31.66,29.503,30.87,3385362,0
2016-06-30,30.61,31.3481,29.99,30.1,464748,0
2016-07-01,30.33,30.82,30.055,30.45,201161,0
2016-07-05,29.9,29.9,27.6,28.09,414358,0
2016-07-06,27.92,28.79,27.92,28.79,347567,0
2016-07-07,29.15,30,28.79,29.15,231124,0
2016-07-08,30.05,30.5167,29.88,30.27,274843,0
2016-07-11,30.54,30.77,29.895,30.45,446379,0
2016-07-12,31.2,33.61,30.99,33.07,129652,0
2016-07-13,33.06,33.17,31.95,32.67,114392,0
2016-07-14,32.5,32.5,31.39,31.63,232327,0
2016-07-15,31.27,31.71,31.135,31.22,83677,0
2016-07-18,31.1884,31.66,31.13,31.59,12428,0
2016-07-19,31.5,32.1399,31.2,31.25,171173,0
2016-07-20,31.06,31.4499,30,31.05,319647,0
2016-07-21,31.05,31.9099,30.88,31.06,97280,0
2016-07-22,32.06,33.88,32.06,33.52,663487,0
2016-07-25,33.23,33.859,33.23,33.33,117802,0
2016-07-26,32.81,33.61,32.72,33.01,352539,0
2016-07-27,33.56,33.86,32.51,32.81,86502,0
2016-07-28,32.6,33.44,32.42,33.37,141700,0
2016-07-29,33.17,33.67,33.15,33.35,63933,0
2016-08-01,33.09,33.09,31.85,31.98,59208,0
2016-08-02,32.19,32.32,31.14,31.99,17023,0
2016-08-03,32.32,33.46,31.85,33.45,220187,0
2016-08-04,33.6,34.01,33,33.2,180924,0
2016-08-05,33.6948,33.6948,32.39,32.43,53901,0
2016-08-08,32.4,33.11,32.4,32.82,70568,0
2016-08-09,32.63,32.63,31.56,31.83,39571,0
2016-08-10,31.88,32.18,31.16,31.21,167475,0
2016-08-11,31.65,31.98,31.14,31.75,115037,0
2016-08-12,32.04,32.49,31.79,32.38,93949,0
2016-08-15,32.32,33.54,32.32,33.18,34848,0
2016-08-16,33.08,33.11,32.48,32.95,35711,0
2016-08-17,32.43,32.5,32.06,32.09,141982,0
2016-08-18,32.27,33.19,32.2,33.07,484005,0
2016-08-19,32.76,33,31.81,31.81,45955,0
2016-08-22,31.44,31.8,31.23,31.62,67068,0
2016-08-23,31.57,32.8,31.57,32.65,26812,0
2016-08-24,32.61,32.99,32.36,32.45,89419,0
2016-08-25,32.51,32.87,32.32,32.72,11315,0
2016-08-26,32.73,34.035,32.73,33.36,147607,0
2016-08-29,33.13,33.52,33.04,33.52,120563,0
2016-08-30,33.75,33.75,32.7534,32.97,29515,0
2016-08-31,32.75,32.75,32,32.2,46795,0
2016-09-01,32.06,32.43,31.79,32,106672,0
2016-09-02,32.17,32.6999,32.17,32.29,46661,0
2016-09-06,32.16,32.98,32.16,32.82,408536,0
2016-09-07,32.91,33.68,32.91,33.2,21839,0
2016-09-08,33.32,35.6,33.32,35.36,486126,0
2016-09-09,35.21,35.21,33.94,33.94,28512,0
2016-09-12,33.88,34.58,33.13,34.51,33705,0
2016-09-13,34.26,34.26,32.8,32.96,196994,0
2016-09-14,33.25,33.82,32.2,32.35,698313,0
2016-09-15,32.2,33.37,32.2,32.88,310230,0
2016-09-16,32.75,32.76,31.82,32.05,1250832,0
2016-09-19,32.18,32.68,32.0801,32.41,1727638,0
2016-09-20,32.33,33.54,32.33,33.03,121822,0
2016-09-21,33.56,34.22,33.46,34.09,144613,0
2016-09-22,34.53,34.53,33.38,33.59,58755,0
2016-09-23,33.79,33.79,31.8526,32.55,52420,0
2016-09-26,32.56,33.45,32.16,32.17,210139,0
2016-09-27,31.95,31.95,30.6376,31.16,467162,0
2016-09-28,30.65,31.14,30.04,31.07,18728,0
2016-09-29,31.08,31.22,30.08,30.38,363500,0
2016-09-30,30.6,32.04,30.6,31.57,107568,0
2016-10-03,31.78,32.19,31.28,31.71,21572,0
2016-10-04,31.87,31.87,31.36,31.41,254965,0
2016-10-05,31.72,32.02,31.32,32.02,186117,0
2016-10-06,32.04,32.69,31.73,32.03,297624,0
2016-10-07,32.22,32.54,31.45,31.65,107603,0
2016-10-10,32.16,32.77,31.53,31.65,42371,0
2016-10-11,31.44,31.53,30.23,30.42,1335815,0
2016-10-12,30.4,31.01,30.28,30.86,373091,0
2016-10-13,30.41,32.01,30.24,31.43,149495,0
2016-10-14,31.39,31.4,30.1,30.1,147303,0
2016-10-17,30.1,30.27,28.6,29.28,1306900,0
2016-10-18,29.69,29.89,29.12,29.71,91016,0
2016-10-19,29.75,29.98,29.26,29.39,88800,0
2016-10-20,29.21,29.75,28.93,29.6,994835,0
2016-10-21,29.28,29.41,27.41,27.85,342469,0
2016-10-24,27.6,27.6,26.5482,26.95,216328,0
2016-10-25,26.92,26.97,25.97,26.09,435765,0
2016-10-26,25.94,25.94,24.54,25.34,1750834,0
2016-10-27,25.37,26.4699,25.32,26.24,20542,0
2016-10-28,26.14,26.28,25.21,25.41,106717,0
2016-10-31,25.17,25.56,24.85,25.07,193819,0
2016-11-01,25.22,25.22,23.46,23.54,243668,0
2016-11-02,23.4,23.65,23.05,23.29,321003,0
2016-11-03,23.75,23.75,22.85,23.11,131853,0
2016-11-04,22.87,23.44,22.87,23.38,171184,0
2016-11-07,23.53,24.63,23.53,24.51,61398,0
2016-11-08,24.4,24.4,23.01,23.01,253437,0
2016-11-09,22.96,24.13,22.74,23.85,203221,0
2016-11-10,23.97,25.104,23.97,24.76,1491293,0
2016-11-11,24.64,24.77,23.935,24.28,1104962,0
2016-11-14,24.05,26.21,24.05,26.12,831381,0
2016-11-15,26.37,27.45,26.37,27,1644055,0
2016-11-16,26.91,27.01,26.22,26.27,250598,0
2016-11-17,26.53,26.53,25.29,25.47,20702,0
2016-11-18,25.51,26.06,25.36,25.57,539325,0
2016-11-21,25.97,27.18,25.97,27.09,151674,0
2016-11-22,26.86,27.04,26.36,26.88,157344,0
2016-11-23,26.77,27.57,26.471,27.54,61533,0
2016-11-25,27.24,27.8,27.24,27.62,53604,0
2016-11-28,27.8,28.9505,27.8,28.04,63488,0
2016-11-29,27.57,28.02,27.37,28.02,1884583,0
2016-11-30,28.81,29,27.02,27.32,158011,0
2016-12-01,27.62,29.4165,27.62,28.96,84433,0
2016-12-02,28.93,28.93,27.76,28.2,91097,0
2016-12-05,28.55,29.69,28.55,29.51,67624,0
2016-12-06,29.33,29.72,28.69,29.67,380070,0
2016-12-07,30.24,30.24,29.41,29.41,39354,0
2016-12-08,29.51,29.51,29.05,29.3702,11630,0
2016-12-09,29.4,30.22,29.37,29.76,166211,0
2016-12-12,30.25,30.25,27.6302,27.9,265601,0
2016-12-13,27.78,27.95,27.22,27.3,184873,0
2016-12-14,27.645,27.645,26.46,26.52,38604,0
2016-12-15,26.17,26.92,25.88,26.08,35890,0
2016-12-16,25.92,25.92,25.55,25.63,30159,0
2016-12-19,25.75,26.27,25.75,26.11,46692,0
2016-12-20,26.14,26.14,25.27,25.39,19224,0
2016-12-21,25.69,27.08,25.69,26.59,1970257,0
2016-12-22,26.64,26.87,26.08,26.8,34055,0
2016-12-23,26.84,27.3366,26.63,26.65,20598,0
2016-12-27,27.11,27.23,26.4997,26.71,97656,0
2016-12-28,26.34,26.34,25.14,25.64,94628,0
2016-12-29,25.5,25.69,25.0558,25.22,72611,0
2016-12-30,25.16,25.71,25.01,25.47,38660,0
2017-01-03,24.63,25.19,23.3,23.68,80141,0
2017-01-04,23.4,24.49,23.29,24.4,26829,0
2017-01-05,24.43,24.68,23.85,24.48,363819,0
2017-01-06,24.49,24.74,24.3,24.35,150245,0
2017-01-09,24.12,24.12,23.25,23.31,29216,0
2017-01-10,23.54,24.22,23.54,23.98,94598,0
2017-01-11,23.93,24.54,23.84,24.54,93590,0
2017-01-12,24.61,24.87,24.18,24.19,119204,0
2017-01-13,24.26,24.26,23.85,24.1,70036,0
2017-01-17,24.2,24.2,23.2001,23.31,454471,0
2017-01-18,23.04,23.43,23.04,23.38,95317,0
2017-01-19,23.5,23.58,22.93,23.01,69790,0
2017-01-20,23,23.2,22.69,22.71,79746,0
2017-01-23,22.65,23.01,22.2619,22.36,524844,0
2017-01-24,22.6126,23.3,22.6126,23.04,1726719,0
2017-01-25,23.2,23.43,23.2,23.23,129853,0
2017-01-26,23.51,23.78,23.41,23.6531,418512,0
2017-01-27,23.7,23.74,22.85,22.93,610453,0
2017-01-30,22.6,22.6,21.63,22.27,411109,0
2017-01-31,22.27,22.31,21.74,22.13,125653,0
2017-02-01,22.16,22.47,21.7,21.9,41868,0
2017-02-02,22.17,23,21.81,22.83,239071,0
2017-02-03,22.83,23.88,22.44,23.07,81251,0
2017-02-06,23.22,23.5,22.741,22.85,267931,0
2017-02-07,22.96,22.96,22.01,22.58,21793,0
2017-02-08,22.59,22.59,21.76,21.98,157394,0
2017-02-09,22.35,22.4,21.95,22.4,14939,0
2017-02-10,22.46,22.51,22.07,22.19,297329,0
2017-02-13,22.23,22.23,21.52,22.11,80426,0
2017-02-14,22,22.04,21.51,22.04,47463,0
2017-02-15,22.1,22.44,21.97,22.29,38772,0
2017-02-16,22.09,22.09,21.344,21.41,19714,0
2017-02-17,21.37,21.69,21.19,21.53,234382,0
2017-02-21,21.36,21.48,21,21.39,1856074,0
2017-02-22,21.32,21.76,21.23,21.24,380293,0
2017-02-23,21.41,21.42,20.72,20.96,304091,0
2017-02-24,20.91,20.91,18.79,18.88,453146,0
2017-02-27,18.64,19.6,18.56,19.4,580051,0
2017-02-28,19.36,19.5099,19,19.23,568105,0
2017-03-01,19.4,19.94,19.23,19.69,655998,0
2017-03-02,19.57,19.6609,19.27,19.27,820787,0
2017-03-03,19.53,19.67,19.3901,19.58,94770,0
2017-03-06,19.4,20.26,19.4,20.07,390502,0
2017-03-07,19.84,19.92,19.28,19.31,485342,0
2017-03-08,19.3,19.79,19.1,19.12,20780,0
2017-03-09,19.07,19.1099,18.6598,19,83363,0
2017-03-10,19.1,19.44,18.81,18.94,47204,0
2017-03-13,19.16,19.51,19.08,19.39,26147,0
2017-03-14,19.22,19.22,18.59,18.89,93255,0
2017-03-15,19.3,19.83,19.3,19.83,303876,0
2017-03-16,19.99,19.99,19.41,19.66,15998,0
2017-03-17,19.66,19.75,19.27,19.43,176465,0
2017-03-20,19.39,19.45,18.9,19.45,12435,0
2017-03-21,19.5,19.59,18.7001,19.05,124631,0
2017-03-22,19,19.03,18.765,18.89,105749,0
2017-03-23,18.94,19.35,18.94,19.2,70226,0
2017-03-24,19.37,19.47,19.0499,19.23,84392,0
2017-03-27,19.01,19.55,18.91,19.5,266703,0
2017-03-28,19.5,20.02,19.41,19.94,27777,0
2017-03-29,19.35,19.81,19.2,19.74,330612,0
2017-03-30,19.91,20.12,19.5,19.59,28373,0
2017-03-31,19.48,20,19.48,19.78,28416,0
2017-04-03,19.75,19.75,18.67,19.28,104836,0
2017-04-04,19.24,20.89,19.24,20.59,42893,0
2017-04-05,20.65,21.37,20.03,20.13,1047592,0
2017-04-06,20.18,20.72,20.18,20.38,175785,0
2017-04-07,20.5,20.5,20.14,20.18,138989,0
2017-04-10,20.43,20.57,20.2,20.2,71168,0
2017-04-11,19.79,19.86,19.39,19.62,193712,0
2017-04-12,19.7299,20.08,19.17,19.24,322037,0
2017-04-13,19.22,19.22,18.28,18.4,355786,0
2017-04-17,18.61,18.96,18.18,18.41,248392,0
2017-04-18,18.29,18.52,18.03,18.03,55649,0
2017-04-19,18.04,18.6899,18,18.05,1678521,0
2017-04-20,18.06,18.54,18.05,18.35,125481,0
2017-04-21,18.28,18.97,18.08,18.97,207059,0
2017-04-24,18.74,18.77,18.33,18.46,263447,0
2017-04-25,18.51,18.86,18.27,18.84,83231,0
2017-04-26,18.81,19.61,18.78,19.08,689634,0
2017-04-27,18.76,18.82,17.97,18.64,2579613,0
2017-04-28,19.34,19.92,18.31,18.48,187611,0
2017-05-01,18.52,18.7,18.13,18.41,176885,0
2017-05-02,18.41,18.93,18.17,18.36,24727,0
2017-05-03,18.2,18.35,17.87,18.06,1356493,0
2017-05-04,17.96,17.96,16.95,17.57,73880,0
2017-05-05,17.6,18.15,17.47,18.15,62108,0
2017-05-08,18.15,18.16,17.47,17.9,790292,0
2017-05-09,17.77,17.89,17.57,17.57,89816,0
2017-05-10,17.64,18.25,17.64,18.08,653010,0
2017-05-11,18.11,18.6,17.88,18.41,519858,0
2017-05-12,18.7299,18.77,18.47,18.77,9323,0
2017-05-15,18.96,19.03,17.84,17.97,359539,0
2017-05-16,17.94,18.01,17.53,17.84,1222446,0
2017-05-17,17.68,17.6999,17.38,17.4,163312,0
2017-05-18,17.35,17.44,16.862,16.99,85680,0
2017-05-19,17,17.65,16.93,17.47,48325,0
2017-05-22,17.43,17.79,17.29,17.29,68746,0
2017-05-23,17.21,17.49,17.11,17.309,23186,0
2017-05-24,17.71,17.71,16.69,16.75,62511,0
2017-05-25,16.81,17.09,16.09,16.81,195728,0
2017-05-26,16.69,16.702,16.51,16.54,599666,0
2017-05-30,16.49,16.49,15.88,15.88,145049,0
2017-05-31,15.94,15.94,15.2,15.27,491882,0
2017-06-01,15.29,15.61,15.122,15.19,231011,0
2017-06-02,15.34,15.34,14.25,14.61,1474626,0
2017-06-05,14.58,14.79,14.32,14.32,52947,0
2017-06-06,14.36,15.38,14.36,15.32,872491,0
2017-06-07,15.36,15.43,14.82,14.99,173267,0
2017-06-08,14.771,15.34,14.75,14.91,33258,0
2017-06-09,14.95,15.6,14.8612,15.41,14272,0
2017-06-12,15.47,15.72,15.24,15.4,608400,0
2017-06-13,15.44,16.12,15.44,16.08,182189,0
2017-06-14,16.1,16.1,15.32,15.36,318737,0
2017-06-15,15.25,15.62,15.08,15.57,198930,0
2017-06-16,15.54,15.55,15.18,15.3,9734,0
2017-06-19,14.95,15.22,14.8,14.82,20237,0
2017-06-20,14.65,14.79,14.53,14.68,16017,0
2017-06-21,14.68,14.89,13.9888,14.1,241799,0
2017-06-22,14.2,14.34,14.02,14.14,208677,0
2017-06-23,14.1,14.7,14.1,14.63,38998,0
2017-06-26,14.71,15.27,14.71,14.87,90288,0
2017-06-27,15.07,15.15,14.63,14.67,234526,0
2017-06-28,14.32,14.36,13.9,13.97,32335,0
2017-06-29,14.02,14.9,14.02,14.8,48825,0
2017-06-30,14.81,14.97,14.55,14.59,172608,0
2017-07-03,14.84,15.24,14.65,15.05,17844,0
2017-07-05,15.01,15.01,13.8992,14.07,55521,0
2017-07-06,14.02,14.0632,13.5764,13.89,466986,0
2017-07-07,13.6,13.78,13.36,13.46,39854,0
2017-07-10,13.45,14.12,13.45,14.11,42411,0
2017-07-11,14.02,14.54,13.99,14.31,68233,0
2017-07-12,14.47,14.47,13.89,13.93,38059,0
2017-07-13,13.9,14.26,13.9,14.2,35850,0
2017-07-14,14.38,14.56,14.33,14.37,72471,0
2017-07-17,14.47,14.86,14.47,14.56,16345,0
2017-07-18,14.59,14.85,14.11,14.13,162795,0
2017-07-19,14.15,14.84,14.145,14.68,172368,0
2017-07-20,14.76,15,14.34,14.35,76134,0
2017-07-21,14.28,14.46,13.83,14.24,168315,0
2017-07-24,14.05,14.19,13.5,13.62,185408,0
2017-07-25,13.8,14.55,13.8,14.25,13397,0
2017-07-26,14.3,14.45,14.05,14.05,3996737,0
2017-07-27,14.29,14.74,14.18,14.49,174908,0
2017-07-28,14.62,14.878,14.14,14.2,10572,0
2017-07-31,14.25,14.25,13.6,13.83,42254,0
2017-08-01,13.63,13.86,13.56,13.66,32316,0
2017-08-02,13.52,13.75,13.02,13.02,81062,0
2017-08-03,13.03,13.155,12.72,12.72,285423,0
2017-08-04,12.36,13.09,12.33,12.88,50588,0
2017-08-07,12.8,12.88,12.43,12.7,40733,0
2017-08-08,12.59,13.16,12.59,12.67,37010,0
2017-08-09,12.71,13.21,12.71,12.89,119104,0
2017-08-10,12.87,13.25,12.75,12.76,187634,0
2017-08-11,12.6,13.06,12.6,13.06,21468,0
2017-08-14,13.13,13.13,12.66,12.66,14790,0
2017-08-15,12.6499,13.05,12.62,12.99,40317,0
2017-08-16,12.911,13.08,12.681,12.77,29834,0
2017-08-17,12.77,12.87,12.35,12.35,67723,0
2017-08-18,12.61,12.93,12.54,12.85,343955,0
2017-08-21,12.83,12.9,12.5301,12.66,356913,0
2017-08-22,12.85,13.02,12.82,12.91,347109,0
2017-08-23,12.78,13.07,12.64,13.02,6304,0
2017-08-24,12.86,13.47,12.86,13.39,56921,0
2017-08-25,13.38,13.38,12.94,12.97,7938,0
2017-08-28,12.97,13.175,12.84,13.03,13873,0
2017-08-29,13.09,13.33,12.75,13.33,70613,0
2017-08-30,13.22,13.22,12.92,12.92,169086,0
2017-08-31,12.95,13.402,12.95,13.23,31324,0
2017-09-01,13.34,13.83,13.06,13.73,52673,0
2017-09-05,13.84,13.94,12.9,12.9,117856,0
2017-09-06,13.57,13.86,13.45,13.6,74686,0
2017-09-07,13.61,13.63,13.29,13.43,153850,0
2017-09-08,13.23,13.28,12.56,12.76,14541,0
2017-09-11,12.96,13.23,12.89,13.16,24072,0
2017-09-12,13.19,14.2,13.19,13.91,452567,0
2017-09-13,13.9,14.64,13.9,14.12,129106,0
2017-09-14,14.14,14.58,14.11,14.29,397531,0
2017-09-15,14.28,14.28,13.8201,14.03,19147,0
2017-09-18,14.04,14.61,14.04,14.52,195451,0
2017-09-19,14.59,14.7,14.4,14.49,56548,0
2017-09-20,14.81,14.8101,14.64,14.64,218165,0
2017-09-21,14.45,14.45,13.9,14.13,41644,0
2017-09-22,14.13,14.61,14.13,14.59,66731,0
2017-09-25,14.72,14.9,14.4601,14.75,16931,0
2017-09-26,14.85,15.12,14.79,15.05,1361752,0
2017-09-27,15.22,15.38,14.928,15.12,37497,0
2017-09-28,14.46,14.51,13.78,14.06,32907,0
2017-09-29,13.99,14.26,13.9,14.26,77690,0
2017-10-02,13.79,14.29,13.64,14.27,400348,0
2017-10-03,14.3,14.33,14.08,14.26,151455,0
2017-10-04,14.26,14.26,13.86,13.99,25028,0
2017-10-05,14.01,14.31,14,14,19579,0
2017-10-06,13.81,13.97,13.55,13.57,39498,0
2017-10-09,13.41,13.57,13.38,13.49,13306,0
2017-10-10,13.76,13.78,13.3,13.39,10668,0
2017-10-11,13.5,13.5,13,13.46,28754,0
2017-10-12,13.29,13.56,13.1,13.37,115412,0
2017-10-13,13.62,13.62,13.19,13.19,10209,0
2017-10-16,13.24,13.24,12.79,12.84,24137,0
2017-10-17,12.95,13.1,12.8,12.8,24323,0
2017-10-18,12.75,13,12.59,12.64,85999,0
2017-10-19,12.55,12.62,12.38,12.58,11019,0
2017-10-20,12.51,12.51,12.38,12.5,261892,0
2017-10-23,12.5,12.64,11.89,11.89,14160,0
2017-10-24,11.92,12.06,11.89,11.93,227299,0
2017-10-25,11.87,11.92,11.67,11.74,11600,0
2017-10-26,11.76,12.25,11.43,12.25,427648,0
2017-10-27,12,12.5516,11.9,12.53,781589,0
2017-10-30,12.4,12.63,12.2579,12.4,64989,0
2017-10-31,12.28,12.75,12.28,12.73,61809,0
2017-11-01,12.91,13.42,12.91,13.4,12200,0
2017-11-02,13.19,13.5056,13.07,13.07,7389,0
2017-11-03,13.08,13.51,13.08,13.42,773297,0
2017-11-06,13.46,14.18,13.23,14.12,29803,0
2017-11-07,14.12,14.18,13.98,14.04,8587,0
2017-11-08,14.02,14.2373,13.97,14.09,613515,0
2017-11-09,13.96,15.1851,13.96,14.88,29041,0
2017-11-10,15,15.3,14.7,15.3,115100,0
