Date,Open,High,Low,Close,Volume,OpenInt
2013-11-07,45.1,50.09,44,44.9,117673962,0
2013-11-08,45.93,46.94,40.69,41.65,27921500,0
2013-11-11,40.5,43,39.4,42.9,16113741,0
2013-11-12,43.66,43.78,41.83,41.9,6316655,0
2013-11-13,41.03,42.87,40.76,42.6,8682845,0
2013-11-14,42.34,45.67,42.24,44.69,11094730,0
2013-11-15,45.25,45.27,43.43,43.98,8009804,0
2013-11-18,43.5,43.95,40.85,41.14,12806182,0
2013-11-19,41.39,41.9,40,41.75,7435616,0
2013-11-20,41.4,41.75,40.51,41.05,5767080,0
2013-11-21,41.25,42.49,40.37,42.06,8323228,0
2013-11-22,41.81,42.28,40.97,41,6179315,0
2013-11-25,41.08,41.14,38.8,39.06,14327984,0
2013-11-26,39.16,40.55,38.92,40.18,9828034,0
2013-11-27,40.47,41.4,40.35,40.9,5536322,0
2013-11-29,41.4,41.58,40.9,41.57,4107074,0
2013-12-02,41.79,42,40.4,40.78,6426656,0
2013-12-03,40.69,41.6,40.54,41.37,5773880,0
2013-12-04,41.27,43.92,41.27,43.69,11025023,0
2013-12-05,43.45,46.35,42.83,45.62,11811870,0
2013-12-06,45.75,45.8,44.54,44.95,6232052,0
2013-12-09,45.59,49.84,45.02,49.14,17349645,0
2013-12-10,48.9,52.58,48.7,51.99,25762103,0
2013-12-11,52.4,53.87,51,52.34,26611966,0
2013-12-12,52.2,55.87,50.69,55.33,23423360,0
2013-12-13,56.2,59.41,55.45,59,38950544,0
2013-12-16,57.86,60.24,55.76,56.61,39291556,0
2013-12-17,56.97,57.38,54.62,56.45,22103466,0
2013-12-18,57,57,54.23,55.51,16655394,0
2013-12-19,55.08,57.75,55,57.49,13167805,0
2013-12-20,58.51,60.25,58.01,60.01,26196188,0
2013-12-23,59.85,64.99,59.7,64.54,22131000,0
2013-12-24,66.34,70.87,65.56,69.96,35802698,0
2013-12-26,72.88,74.73,69.13,73.31,82735619,0
2013-12-27,70.1,71.25,63.69,63.75,60377212,0
2013-12-30,60.27,63.71,58.57,60.51,55486019,0
2013-12-31,62.36,65.22,61.65,63.65,27828961,0
2014-01-02,65,67.5,64.4,67.5,29268962,0
2014-01-03,69,70.43,68.43,69,33235476,0
2014-01-06,64.99,66.87,63.5,66.29,27271097,0
2014-01-07,67.67,67.73,61.39,61.46,31781893,0
2014-01-08,58.71,61.26,57.92,59.29,27288675,0
2014-01-09,59.54,60.81,55.59,57.05,31110119,0
2014-01-10,57.5,58.76,55.87,57,22386691,0
2014-01-13,59.98,60.38,57.29,57.82,21022566,0
2014-01-14,58.88,59.02,57.36,58.21,14795459,0
2014-01-15,59.11,61.75,58.32,61.57,21575156,0
2014-01-16,61.45,62.4,60.46,60.57,16676953,0
2014-01-17,63.6,64.69,61.59,62.2,28426844,0
2014-01-21,63.33,63.44,61.5,62.53,13737294,0
2014-01-22,63.11,63.8,61.76,62.44,12067147,0
2014-01-23,61.17,62.81,60.88,62.8,10196774,0
2014-01-24,62.17,63.62,61.3,61.74,13029213,0
2014-01-27,61.77,61.77,56.1,57.91,19017239,0
2014-01-28,57.44,60.85,57.35,60.44,9365658,0
2014-01-29,59.62,60.95,58.6,59.45,9464322,0
2014-01-30,63.98,65.24,62.8,63.47,17468128,0
2014-01-31,63.39,65.37,62.65,64.5,15516620,0
2014-02-03,65.92,66.48,64.21,65.25,17994593,0
2014-02-04,66.25,66.37,64.5,66.32,13043455,0
2014-02-05,67.16,67.24,64.8,65.97,33634778,0
2014-02-06,50.61,53.9,49.99,50.03,64927312,0
2014-02-07,51.23,54.92,50.75,54.35,32341291,0
2014-02-10,54.5,54.59,52.34,52.92,15875811,0
2014-02-11,53.2,54.4,53.1,54,13204067,0
2014-02-12,55.05,57,54.76,56.85,20086903,0
2014-02-13,56.07,58.98,55.46,56.47,26029308,0
2014-02-14,57.02,57.86,56.7,57.44,12615748,0
2014-02-18,57.93,58.64,56.77,58.18,10732523,0
2014-02-19,58.47,58.95,54.62,55.5,25831984,0
2014-02-20,55.82,57.08,54.65,56.63,12101040,0
2014-02-21,57.1,57.2,55.7,55.92,7718370,0
2014-02-24,56.03,56.49,55.3,55.78,8484981,0
2014-02-25,55.89,55.95,54.5,54.96,9298440,0
2014-02-26,55,56.99,54.9,55.87,12127311,0
2014-02-27,56.31,56.69,55.4,55.77,6538420,0
2014-02-28,55.93,56,54.13,54.91,8145448,0
2014-03-03,53.89,54.4,52.9,53.71,9616509,0
2014-03-04,54.37,55.28,54.12,54.28,6718595,0
2014-03-05,54.53,55.03,53.75,54.38,5674666,0
2014-03-06,54.91,56.09,54.7,54.83,9024297,0
2014-03-07,55.18,55.2,53.31,53.53,7322652,0
2014-03-10,54.09,54.59,53.38,53.88,5789363,0
2014-03-11,54.15,55.84,53.8,54.02,11777991,0
2014-03-12,54.24,55.3,53.88,54.5,5839493,0
2014-03-13,54.9,55.45,53.2,53.57,7671505,0
2014-03-14,53.4,53.91,51.8,51.92,9570414,0
2014-03-17,52.08,52.49,51.35,52.05,6600908,0
2014-03-18,52.03,52.21,50.29,51.13,12228881,0
2014-03-19,50.8,51.98,50.71,51.24,7612376,0
2014-03-20,51,51.66,49.64,50.12,10086168,0
2014-03-21,50.24,50.92,49.51,50.92,11816348,0
2014-03-24,50.69,50.94,47.77,48.77,12325696,0
2014-03-25,49.38,49.7,47.58,47.88,8225616,0
2014-03-26,48.08,48.3,44.25,44.43,16131600,0
2014-03-27,45.09,46.4,43.31,46.32,15507597,0
2014-03-28,46.66,47.34,45.7,47.3,9610491,0
2014-03-31,47.55,47.75,46.43,46.67,5791457,0
2014-04-01,46.71,47.59,46.18,46.98,6913408,0
2014-04-02,47.4,47.44,45.51,45.73,7904210,0
2014-04-03,45.48,45.61,43.38,44.05,11173108,0
2014-04-04,44.2,44.87,42.37,43.14,13844394,0
2014-04-07,42.87,44.6,42.26,42.45,12036009,0
2014-04-08,43.42,43.42,41.55,41.78,14497652,0
2014-04-09,42.23,43.06,41.77,42.49,14316034,0
2014-04-10,42.85,43.25,40.93,41.34,10716174,0
2014-04-11,40.79,41.1,39.68,40.05,9994756,0
2014-04-14,41.42,41.95,40.12,40.87,10415788,0
2014-04-15,41.28,45.55,40.76,45.52,24274867,0
2014-04-16,45.45,45.56,43.54,44.42,13903570,0
2014-04-17,44.66,46.55,43.91,45.01,12305210,0
2014-04-21,45.06,46.3,44.64,46.13,6928968,0
2014-04-22,46.23,47.09,45.8,46.02,6998136,0
2014-04-23,45.88,46.17,44.87,45.95,7342392,0
2014-04-24,46.72,46.79,43.63,44.82,11015036,0
2014-04-25,44.2,44.44,41.31,41.61,13697153,0
2014-04-28,41.76,42.35,39.3,40.73,14350989,0
2014-04-29,40.53,43.97,40.18,42.62,28000569,0
2014-04-30,37.56,38.98,37.24,38.97,38386681,0
2014-05-01,39.04,40.77,38.97,39.09,15747842,0
2014-05-02,39.2,39.86,38.7,39.02,12723362,0
2014-05-05,38.52,39.6,38.05,38.75,10389750,0
2014-05-06,35.61,36.1,31.72,31.85,134666513,0
2014-05-07,31.96,32,29.51,30.66,68849762,0
2014-05-08,31.48,32.98,31.13,31.96,51268622,0
2014-05-09,32.23,33.11,31.75,32.05,31881141,0
2014-05-12,33.08,34.1,32.4,33.94,34692556,0
2014-05-13,33.84,34.06,32.89,33.39,24663712,0
2014-05-14,33.35,33.83,32.62,32.85,20022434,0
2014-05-15,33.02,33.29,32.16,32.77,22022477,0
2014-05-16,32.95,33.21,32.02,32.26,21379270,0
2014-05-19,32.05,32.44,31.64,32.07,15929425,0
2014-05-20,32,32.39,31.52,31.77,16571480,0
2014-05-21,31.85,31.95,31.15,31.75,15551125,0
2014-05-22,31.33,32.25,30.52,31.52,35553528,0
2014-05-23,31.51,31.68,30.45,30.5,27420869,0
2014-05-27,31,31.2,30.38,30.51,25222478,0
2014-05-28,31.5,33.84,31.09,33.77,60287751,0
2014-05-29,34.71,35.14,33.88,34,53991356,0
2014-05-30,33.73,33.86,32.11,32.44,40596445,0
2014-06-02,32.89,33.2,31.62,31.75,31188893,0
2014-06-03,31.73,32.69,31.65,32.58,19941767,0
2014-06-04,32.49,33.32,31.85,32.9,24849828,0
2014-06-05,33.66,34.89,33.11,33.89,40880878,0
2014-06-06,34.14,34.41,33.22,33.33,23345694,0
2014-06-09,33.24,34.55,33.09,34.47,23331117,0
2014-06-10,34.73,35.5,34.66,35.37,36572100,0
2014-06-11,35.03,35.97,34.93,35.54,29991906,0
2014-06-12,35.06,37.27,35.06,36.79,58110125,0
2014-06-13,36.86,37.25,35.9,36.9,29115544,0
2014-06-16,36.7,38.17,36.44,38.02,29878328,0
2014-06-17,38.03,38.55,37.3,38.02,30311447,0
2014-06-18,38.16,38.83,37.75,38.74,23701112,0
2014-06-19,38.73,39.3,38.32,38.9,24634319,0
2014-06-20,38.82,39.24,37.77,39.24,41487237,0
2014-06-23,39.03,39.58,38.73,39.52,22587044,0
2014-06-24,39.44,39.64,38.26,38.48,24463011,0
2014-06-25,38.25,39.59,38.01,39.46,25443522,0
2014-06-26,40.04,42,39.81,41.44,45320741,0
2014-06-27,40.7,41.15,40.11,40.93,48256147,0
2014-06-30,40.81,41.34,40.35,40.97,22760050,0
2014-07-01,42.06,42.95,41.91,42.05,36011544,0
2014-07-02,42.8,42.83,41.42,41.77,24377400,0
2014-07-03,41.92,42,40.83,41.33,15795099,0
2014-07-07,41.08,41.45,40.14,40.23,21418192,0
2014-07-08,39.96,40.04,36.84,37.41,49940481,0
2014-07-09,37.83,38.35,37.35,38.06,26835853,0
2014-07-10,36.49,38.1,36.11,37.84,26541937,0
2014-07-11,38.15,38.79,38,38.33,21074166,0
2014-07-14,38.57,39.38,38.2,38.31,19689061,0
2014-07-15,38.59,38.99,37.62,37.88,24652044,0
2014-07-16,38.31,38.52,37.1,37.43,19713623,0
2014-07-17,36.81,37.17,36.38,36.87,22626391,0
2014-07-18,36.81,37.08,35.95,37.05,26425177,0
2014-07-21,37.29,38.29,36.85,38.05,19672677,0
2014-07-22,38.31,38.6,37.45,37.65,16833922,0
2014-07-23,37.65,38.19,37.56,37.75,13195819,0
2014-07-24,38.71,39,37.85,38.71,22098316,0
2014-07-25,38.21,38.8,38.02,38.16,15972367,0
2014-07-28,38.28,38.44,37.56,37.93,16748486,0
2014-07-29,38.11,38.92,37.99,38.59,64158712,0
2014-07-30,47.01,48,45.65,46.3,116126962,0
2014-07-31,44.62,45.84,44.3,45.19,47133981,0
2014-08-01,45.01,45.54,43.81,44.13,37175747,0
2014-08-04,43.7,44.53,43.44,43.47,22414784,0
2014-08-05,43.25,44.48,43.02,43.83,26391869,0
2014-08-06,43.39,44.04,42.75,43.46,20335231,0
2014-08-07,43.37,44.37,42.89,43,25377858,0
2014-08-08,43.02,43.36,42.51,43.13,14974161,0
2014-08-11,43.48,43.6,42.71,43.27,18393027,0
2014-08-12,44.38,44.72,43.61,43.81,29560600,0
2014-08-13,44.1,44.34,43.62,44.15,16165470,0
2014-08-14,44.35,45.34,44.04,45.33,23617164,0
2014-08-15,45.45,45.5,44.44,44.76,17788373,0
2014-08-18,45.06,45.33,44.77,45.12,14825012,0
2014-08-19,45.24,45.45,45.03,45.09,11896906,0
2014-08-20,44.93,45.21,44.76,45.06,10376020,0
2014-08-21,45.29,45.35,44.84,45.11,10612524,0
2014-08-22,45.04,46.14,44.8,45.98,19422053,0
2014-08-25,46.22,46.36,45.7,46.1,17563775,0
2014-08-26,46.1,48.2,46.04,48.17,27665322,0
2014-08-27,48.24,48.46,47.18,48.06,26121234,0
2014-08-28,48.03,49.88,47.86,49.43,35051037,0
2014-08-29,49.89,50.35,49.13,49.75,31919672,0
2014-09-02,50.02,51.34,49.9,51.02,28253428,0
2014-09-03,51.83,51.85,49.05,49.33,34400262,0
2014-09-04,49.69,50.86,49.22,50.24,24400311,0
2014-09-05,50.09,50.88,49.52,50.7,20241644,0
2014-09-08,51.8,52.68,51.68,52,30802669,0
2014-09-09,52.23,52.4,50.22,50.61,25028727,0
2014-09-10,52.11,53.33,51.85,52.91,38025472,0
2014-09-11,52.55,53.64,52.18,52.64,38071928,0
2014-09-12,52.55,52.82,52.02,52.11,22972034,0
2014-09-15,51.6,51.93,47.56,49.38,38356587,0
2014-09-16,48.7,50.91,48.4,50.83,26735303,0
2014-09-17,50.97,51.6,50.16,50.7,22867223,0
2014-09-18,50.97,51.88,50.53,50.88,22466705,0
2014-09-19,50.78,53,50.18,53,38181158,0
2014-09-22,52.38,52.9,51.36,51.94,21738292,0
2014-09-23,51.46,52.56,51.02,52.17,19993248,0
2014-09-24,52.54,53.34,52.13,52.96,17652800,0
2014-09-25,52.71,53.23,51.27,51.45,21065956,0
2014-09-26,51.97,52.61,51.7,51.89,14118367,0
2014-09-29,51.09,52.18,50.88,51.74,15401552,0
2014-09-30,52,52.19,51.17,51.58,12295437,0
2014-10-01,51.08,51.29,49.15,50.06,24725626,0
2014-10-02,51.02,52.1,50.01,51.85,27036966,0
2014-10-03,52.75,54.73,52.11,53.94,31204719,0
2014-10-06,53.94,54.45,53.23,53.49,20018018,0
2014-10-07,53.12,54.99,53.1,53.53,26067620,0
2014-10-08,53.62,55.67,52.6,55.42,31075644,0
2014-10-09,55.3,55.99,54.92,55.29,29728697,0
2014-10-10,54.57,55.66,50.3,50.4,46717517,0
2014-10-13,50.54,51.91,48.26,48.49,35304822,0
2014-10-14,49.03,49.53,47.08,48.58,29709419,0
2014-10-15,47.11,50.52,46.38,49.99,34364541,0
2014-10-16,48.4,49.82,47.17,48.23,30807159,0
2014-10-17,49.72,50.25,48.65,48.77,24623964,0
2014-10-20,49.07,50.89,48.8,50.7,17749156,0
2014-10-21,51.76,52.15,50.3,50.63,21331214,0
2014-10-22,51.13,51.84,49,49.08,26130661,0
2014-10-23,50.13,50.4,49.2,49.67,23097330,0
2014-10-24,50.16,50.19,49.15,49.95,12012285,0
2014-10-27,50.02,50.24,47.18,48.56,51896328,0
2014-10-28,42.23,44.58,41.76,43.78,83514075,0
2014-10-29,43.85,44.16,41.81,42.08,40261919,0
2014-10-30,41.56,42.48,39.94,41.8,42012603,0
2014-10-31,42.69,42.85,41.34,41.47,23895091,0
2014-11-03,40.55,41.2,40.16,40.21,31442712,0
2014-11-04,40.02,41.1,39.75,40.9,19530030,0
2014-11-05,41.69,41.8,40.13,40.37,19720709,0
2014-11-06,40.19,41.35,40.1,40.84,16278483,0
2014-11-07,40.74,40.74,39.7,40.31,18554730,0
2014-11-10,40.35,40.69,39.42,39.59,19058328,0
2014-11-11,39.31,39.84,38.81,39.59,19190050,0
2014-11-12,39.94,42.94,39.6,42.54,51757681,0
2014-11-13,43.53,43.95,39.95,40.04,67252612,0
2014-11-14,40.02,41.85,39.77,41.85,33043816,0
2014-11-17,41.48,41.68,40.41,40.47,20651645,0
2014-11-18,40.69,41.17,39.95,40.61,18596741,0
2014-11-19,40.25,40.47,39.21,39.71,19025870,0
2014-11-20,39.49,40.55,39.32,39.81,13713503,0
2014-11-21,40.23,40.28,39.8,40.03,12059280,0
2014-11-24,39.98,40.47,39.58,40.19,15169642,0
2014-11-25,40.12,40.3,39.56,39.76,16144980,0
2014-11-26,39.86,41.56,39.74,41.13,23788192,0
2014-11-28,41.09,42.08,40.83,41.74,11113905,0
2014-12-01,41.25,41.29,39,39.04,22187495,0
2014-12-02,39.4,39.4,38.33,38.91,16419408,0
2014-12-03,39,39.42,38.38,39.06,13235544,0
2014-12-04,38.8,39.66,38.62,38.79,13027401,0
2014-12-05,38.97,39.07,38.35,38.49,12579873,0
2014-12-08,38.08,38.12,35.75,36.29,30099172,0
2014-12-09,35.03,37.09,34.62,37.05,20517394,0
2014-12-10,36.91,37.78,36.25,36.35,16488925,0
2014-12-11,36.45,37.23,36.25,36.7,15702137,0
2014-12-12,36.31,37.71,36.1,37.1,15218986,0
2014-12-15,38.13,38.38,36.73,36.85,16823425,0
2014-12-16,36.21,36.71,35.09,35.13,19186037,0
2014-12-17,35.57,35.9,34.95,35.57,18536640,0
2014-12-18,36.13,37.27,35.95,36.73,19083384,0
2014-12-19,36.7,37.45,36.5,37.08,16035141,0
2014-12-22,37.5,38.82,37.31,38.43,20070609,0
2014-12-23,38.58,39.25,37.46,37.57,16853566,0
2014-12-24,37.67,38.35,37.56,37.61,6263320,0
2014-12-26,37.76,38.1,37.54,37.6,7318694,0
2014-12-29,37.39,37.51,36.38,36.42,13557106,0
2014-12-30,36.02,36.24,35.46,35.86,19484465,0
2014-12-31,35.89,36.49,35.47,35.87,17647539,0
2015-01-02,36.23,36.74,35.54,36.56,12054132,0
2015-01-05,36.26,37.11,35.64,36.38,15043866,0
2015-01-06,36.27,39.45,36.04,38.76,33029170,0
2015-01-07,39.1,39.1,37.06,37.28,22665617,0
2015-01-08,37.43,39.19,37.09,39.09,19168195,0
2015-01-09,39.22,40.34,38.25,40.17,24714120,0
2015-01-12,40.28,40.95,39.3,39.37,27621834,0
2015-01-13,39.74,40.35,39.23,39.65,18387141,0
2015-01-14,38.86,40.18,38.8,39.85,16049095,0
2015-01-15,39.7,39.7,36.86,36.93,23015309,0
2015-01-16,37.18,38.13,36.85,37.31,14958900,0
2015-01-20,37.38,38.14,36.54,37.57,17582897,0
2015-01-21,37.65,38.27,37.33,37.83,12175993,0
2015-01-22,37.98,39.25,37.55,39.07,20437391,0
2015-01-23,39.49,39.97,38.78,39.42,16430652,0
2015-01-26,39.33,40.13,39.04,40.1,13824427,0
2015-01-27,39.56,39.61,38.38,38.92,15737483,0
2015-01-28,38.43,38.78,37.03,37.15,22120258,0
2015-01-29,37.45,37.57,36.07,36.68,20069995,0
2015-01-30,36.74,38.15,36.41,37.53,15380481,0
2015-02-02,37.7,38.07,36.92,37.46,13890234,0
2015-02-03,38,40.19,37.69,39.79,28369534,0
2015-02-04,39.93,40.83,39.82,40.72,23091466,0
2015-02-05,42.04,43.79,40.91,41.26,61331337,0
2015-02-06,46.14,48.5,45.8,48.01,102954714,0
2015-02-09,46.73,47.69,46.5,47.32,36162961,0
2015-02-10,47.35,47.39,45.57,46.26,32280616,0
2015-02-11,46.27,47.78,46.11,47.5,24727464,0
2015-02-12,47.99,48.45,46.88,47.95,23067433,0
2015-02-13,47.93,48.82,47.57,48.5,20803136,0
2015-02-17,48.19,49.09,47.89,48.03,16659094,0
2015-02-18,48,48.79,47.36,47.82,15497906,0
2015-02-19,47.84,48.94,47.42,48.7,18147786,0
2015-02-20,48.76,49.88,48.65,49.11,20746764,0
2015-02-23,49.02,49.24,48.35,48.47,12530209,0
2015-02-24,48.32,49.3,48.06,48.69,11067963,0
2015-02-25,48.8,49.18,48.25,48.55,11652787,0
2015-02-26,48.81,50.01,48.64,49.41,22329078,0
2015-02-27,49.19,49.9,47.96,48.08,14993353,0
2015-03-02,48.26,48.3,47.31,48.15,13430900,0
2015-03-03,48.13,48.8,47.44,47.71,16754400,0
2015-03-04,47.51,47.85,46.41,47.57,14290000,0
2015-03-05,47.59,48.43,47.2,47.35,13511800,0
2015-03-06,47.26,48.07,46.57,46.75,11534900,0
2015-03-09,47.22,48.08,47.13,47.59,13635900,0
2015-03-10,47.23,47.26,45.79,45.84,17289800,0
2015-03-11,45.69,46.74,45.13,46.27,12273700,0
2015-03-12,46.57,47.32,46.51,46.6,12213418,0
2015-03-13,46.94,47.72,46.45,46.66,13368000,0
2015-03-16,47.01,47.07,46.05,46.43,10243100,0
2015-03-17,46.66,47.29,46.44,46.93,13361300,0
2015-03-18,46.75,47.38,46.16,47.2,13115300,0
2015-03-19,46.97,48.15,46.45,47.93,15957000,0
2015-03-20,48.36,49.15,48.25,48.44,18676400,0
2015-03-23,48.24,49.25,47.87,48.46,16389800,0
2015-03-24,48.67,51.79,48.54,51.47,38181700,0
2015-03-25,51.51,51.87,49.31,49.5,31694600,0
2015-03-26,49.65,50.9,49.4,49.92,24385700,0
2015-03-27,50.35,50.89,49.94,50.01,14852300,0
2015-03-30,50.45,50.71,48.66,49.89,20365300,0
2015-03-31,49.62,51.24,49.54,50.08,23898300,0
2015-04-01,51,51.69,50.17,50.47,24299100,0
2015-04-02,50.64,50.95,49.88,50.42,13423900,0
2015-04-06,50.03,51.16,49.87,50.84,14539600,0
2015-04-07,51,53.28,50.86,52.87,37046925,0
2015-04-08,53.32,53.49,51.95,52.3,22368900,0
2015-04-09,52.15,52.99,51.54,52.17,17867897,0
2015-04-10,52.23,52.45,51.38,51.94,13271100,0
2015-04-13,51.99,52.29,51.45,51.62,12306500,0
2015-04-14,51.76,51.81,50.68,51.2,12231600,0
2015-04-15,51.4,51.87,50.91,51.3,13179145,0
2015-04-16,51.3,52.34,51.14,52.03,14313300,0
2015-04-17,51.69,52.16,50.19,50.66,16676800,0
2015-04-20,51.07,51.48,50.51,51.4,11004475,0
2015-04-21,51.69,51.85,51.1,51.32,8447843,0
2015-04-22,51.53,52.09,51.32,51.73,11475616,0
2015-04-23,51.87,52.2,51.22,51.41,11490400,0
2015-04-24,51.85,51.96,50.24,50.82,14896800,0
2015-04-27,50.84,52.54,50.82,51.66,23991900,0
2015-04-28,52.16,52.22,38.38,42.27,77336600,0
2015-04-29,40.21,41.09,38.07,38.49,120488500,0
2015-04-30,39.27,39.74,38.48,38.96,46651400,0
2015-05-01,39.2,39.24,37.37,37.84,37785500,0
2015-05-04,38.72,38.96,37.55,37.88,27622500,0
2015-05-05,38.04,38.61,37.36,37.42,22605000,0
2015-05-06,37.69,37.78,36.52,37.26,29081234,0
2015-05-07,37.24,37.88,36.95,37.71,21251875,0
2015-05-08,38.03,38.2,37.55,37.59,14395800,0
2015-05-11,37.58,37.86,37.2,37.31,12329400,0
2015-05-12,37.29,37.8,37.06,37.48,11792939,0
2015-05-13,37.66,38.2,37.53,37.72,14075300,0
2015-05-14,37.93,38.09,37.27,37.33,14259600,0
2015-05-15,37.42,37.8,37,37.1,16796958,0
2015-05-18,37.1,37.57,36.9,37.28,11229098,0
2015-05-19,37.17,37.88,36.9,37.5,26941900,0
2015-05-20,37.49,37.94,36.54,36.78,23404400,0
2015-05-21,36.81,36.94,36.39,36.68,17447600,0
2015-05-22,36.7,36.98,36.57,36.6,9861800,0
2015-05-26,36.67,36.83,36.37,36.51,13061423,0
2015-05-27,36.5,36.65,36.1,36.41,14463500,0
2015-05-28,36.53,37.33,36.37,36.83,17908414,0
2015-05-29,37.06,37.07,36.53,36.67,16849000,0
2015-06-01,36.69,36.83,36.43,36.63,10008200,0
2015-06-02,36.46,36.6,36.16,36.4,13120091,0
2015-06-03,36.52,37.17,36.48,37,14023500,0
2015-06-04,37.17,37.79,36.51,36.71,23762900,0
2015-06-05,36.79,37.23,36.65,37,11854200,0
2015-06-08,36.9,36.98,36.41,36.46,11767000,0
2015-06-09,36.5,36.5,35.57,35.88,14034459,0
2015-06-10,36.01,36.17,35.6,35.85,12632539,0
2015-06-11,35.94,36.17,35.79,35.84,20546959,0
2015-06-12,36.88,37.25,35.55,35.9,60807400,0
2015-06-15,35.24,35.26,34.31,34.67,32932000,0
2015-06-16,34.23,35.2,33.51,34.82,49856000,0
2015-06-17,34.99,35.12,34.17,34.69,27278500,0
2015-06-18,34.63,35.04,34.45,34.66,19447100,0
2015-06-19,34.97,36.28,34.85,35.86,33674900,0
2015-06-22,35.95,36,35.34,35.55,21456300,0
2015-06-23,35.78,36.2,34.96,35.37,25891322,0
2015-06-24,35.4,35.75,35.1,35.17,13020900,0
2015-06-25,35.35,35.36,34.97,35.17,10756700,0
2015-06-26,34.97,35.33,34.67,35.26,17387900,0
2015-06-29,34.47,35.09,34.15,34.21,25220700,0
2015-06-30,34.5,36.42,34.44,36.22,26095591,0
2015-07-01,36.05,36.11,35.24,35.4,23674600,0
2015-07-02,35.4,35.97,35.1,35.72,17663900,0
2015-07-06,35.17,35.69,35,35.43,11325300,0
2015-07-07,35.35,35.72,34.55,35.52,14203100,0
2015-07-08,35.41,36.05,34.67,34.76,15522300,0
2015-07-09,35.17,35.43,34.31,34.36,14099300,0
2015-07-10,34.68,35.12,34.46,34.91,10639700,0
2015-07-13,35.02,36.14,34.75,35.78,17118200,0
2015-07-14,35.78,38.82,35.77,36.72,50102512,0
2015-07-15,36.66,37.09,35.55,35.66,18295319,0
2015-07-16,35.89,36.45,35.75,36.1,11367600,0
2015-07-17,36.46,36.66,35.6,35.67,12838400,0
2015-07-20,35.75,35.99,35.21,35.81,9889700,0
2015-07-21,35.82,36.75,35.71,36.63,12536200,0
2015-07-22,36.22,36.37,35.51,36.09,11772200,0
2015-07-23,36,36.73,35.95,36.19,10407700,0
2015-07-24,36.41,36.41,35.3,35.42,13000800,0
2015-07-27,35.11,35.15,33.88,34.7,24629100,0
2015-07-28,34.7,36.67,34.14,36.54,57688700,0
2015-07-29,32.59,33.24,31.06,31.24,92939800,0
2015-07-30,31.1,31.83,31.05,31.47,29438800,0
2015-07-31,31.38,31.62,30.85,31.01,18150200,0
2015-08-03,30.85,31.09,28.69,29.27,46637628,0
2015-08-04,29.11,29.9,28.9,29.34,21900200,0
2015-08-05,29.41,29.5,28.43,28.48,21223200,0
2015-08-06,28.4,28.43,27.23,27.54,27599744,0
2015-08-07,27.8,27.9,26.87,27.04,18392500,0
2015-08-10,28.09,29.63,27.82,29.5,42547100,0
2015-08-11,29.01,29.89,28.53,29.62,27822137,0
2015-08-12,29.11,29.5,28.51,29.39,18582800,0
2015-08-13,29.6,29.6,28.44,28.54,15003900,0
2015-08-14,28.5,29.27,28.45,29.06,16716300,0
2015-08-17,29.19,29.34,28.93,29.06,9557300,0
2015-08-18,28.91,29,28.3,28.3,9662800,0
2015-08-19,28.06,28.09,27.16,27.61,19964000,0
2015-08-20,27.15,27.48,25.92,26,25257800,0
2015-08-21,25.65,26.74,25.51,25.87,23733100,0
2015-08-24,23.61,26.23,21.01,25.17,30106303,0
2015-08-25,26.29,26.33,24.38,24.38,19918700,0
2015-08-26,24.8,25.29,23.83,25.03,20576500,0
2015-08-27,25.44,26.8,25.24,26.46,22493000,0
2015-08-28,26.19,26.93,26.06,26.83,12426200,0
2015-08-31,27.64,28.49,27.35,27.79,30752000,0
2015-09-01,27.23,28.12,26.77,27.03,21163500,0
2015-09-02,27.47,27.83,26.87,27.82,14401900,0
2015-09-03,28.03,29,27.81,28.3,21349200,0
2015-09-04,27.95,28.55,27.8,28.15,13537800,0
2015-09-08,28.15,28.2,27.01,27.18,19225500,0
2015-09-09,27.17,27.85,26.42,27.18,19349800,0
2015-09-10,27.07,27.83,26.95,27.71,11233923,0
2015-09-11,27.63,27.65,27.17,27.39,8830100,0
2015-09-14,27.21,27.55,26.8,26.9,11564000,0
2015-09-15,27.04,27.55,27,27.17,10166700,0
2015-09-16,27.14,28,27,27.75,13335300,0
2015-09-17,27.54,27.93,27.03,27.41,13073200,0
2015-09-18,27.04,28.25,26.99,27.96,17505200,0
2015-09-21,27.98,28.09,27.19,27.38,10541900,0
2015-09-22,27.05,27.48,26.62,26.83,13461300,0
2015-09-23,26.97,27.28,26.58,26.79,10840000,0
2015-09-24,26.51,26.64,25.4,26.6,21341447,0
2015-09-25,26.84,26.91,25.14,25.29,14571900,0
2015-09-28,24.96,25.61,24.6,25.26,17452831,0
2015-09-29,25.23,25.76,24.92,25.59,13421600,0
2015-09-30,25.94,27.33,25.88,26.94,25464900,0
2015-10-01,26.47,26.84,24.65,24.68,30953500,0
2015-10-02,24.5,26.48,24.34,26.31,23542200,0
2015-10-05,26.99,28.25,26.33,28.15,31010047,0
2015-10-06,28.16,28.4,26.75,27.62,31294400,0
2015-10-07,28.35,29.95,28.01,29.83,34801000,0
2015-10-08,29.57,31.5,29.03,30.32,36431700,0
2015-10-09,30.9,31.41,30.28,30.85,27037400,0
2015-10-12,30.3,30.77,28.6,28.75,30590591,0
2015-10-13,29.55,30.68,28.84,29.06,45783100,0
2015-10-14,29.46,29.82,28.38,29.38,27554300,0
2015-10-15,29.47,30.28,29.01,29.71,15838800,0
2015-10-16,30.08,31.4,29.36,31.15,44564000,0
2015-10-19,31.15,31.6,30.57,30.91,23958100,0
2015-10-20,30.94,31.39,30.41,30.91,14774610,0
2015-10-21,29.5,29.66,28.65,29.3,30744700,0
2015-10-22,29.24,29.8,28.74,29.15,17424000,0
2015-10-23,29.97,30.72,29.61,30.28,19855700,0
2015-10-26,30.63,31.22,30.48,30.89,16787000,0
2015-10-27,31.02,31.87,30.65,31.34,44502800,0
2015-10-28,28.13,31.34,27.76,30.87,88974800,0
2015-10-29,30.58,30.7,28.93,29.06,33682700,0
2015-10-30,29.13,29.57,28.35,28.46,21933100,0
2015-11-02,28.54,29.29,28.05,29.2,18549711,0
2015-11-03,29.09,29.63,29.04,29.13,16706000,0
2015-11-04,29.36,30.15,29.23,29.36,18775103,0
2015-11-05,29.47,29.55,28.45,28.66,15525300,0
2015-11-06,28.58,28.7,28.05,28.28,13592000,0
2015-11-09,28.07,28.21,26.68,27.09,25624267,0
2015-11-10,26.81,27.17,26.25,27.05,16552100,0
2015-11-11,27.08,27.14,26.37,26.5,12777100,0
2015-11-12,26.08,26.61,25.85,26.13,12580100,0
2015-11-13,25.89,26.16,25.16,25.18,14333800,0
2015-11-16,25.33,25.78,25,25.41,12262800,0
2015-11-17,25.54,25.69,24.9,25.23,13258900,0
2015-11-18,25.17,26.09,25.16,25.9,13976000,0
2015-11-19,25.94,26.58,25.93,26.32,14231800,0
2015-11-20,26.32,26.7,26.03,26.27,10835200,0
2015-11-23,26.11,26.27,25.02,25.2,18169900,0
2015-11-24,25.17,25.55,25.02,25.52,10417300,0
2015-11-25,25.62,26.41,25.59,26.06,13067000,0
2015-11-27,25.98,26.07,25.67,25.75,4179900,0
2015-11-30,25.78,25.82,25.06,25.4,17913500,0
2015-12-01,25.39,25.58,25,25.53,14799312,0
2015-12-02,25.31,25.72,25.17,25.4,11843286,0
2015-12-03,25.48,26.06,24.91,25.9,23850709,0
2015-12-04,25.81,25.85,25.01,25.02,16828100,0
2015-12-07,24.99,25.16,24.13,24.46,16872100,0
2015-12-08,24.04,25.1,23.54,24.99,23621784,0
2015-12-09,24.98,24.98,24.19,24.31,14683700,0
2015-12-10,24.36,26.25,24.34,25.91,28323800,0
2015-12-11,25.91,26.2,24.8,24.84,23061200,0
2015-12-14,24.68,24.94,23.7,24.92,18098720,0
2015-12-15,24.52,24.69,23.7,23.95,23106500,0
2015-12-16,23.96,24.48,23.8,24.3,24063300,0
2015-12-17,24.47,24.75,23.29,23.31,17879200,0
2015-12-18,23.35,23.44,22.66,22.99,23066100,0
2015-12-21,23.02,23.04,21.99,22.14,22910600,0
2015-12-22,22.26,22.67,22.09,22.56,13692283,0
2015-12-23,22.68,22.95,22.37,22.67,13167600,0
2015-12-24,22.7,23.06,22.55,22.97,7910740,0
2015-12-28,22.9,23.32,22.5,22.53,13715060,0
2015-12-29,22.63,22.82,22.31,22.47,11196522,0
2015-12-30,22.45,22.94,22.21,22.23,15301206,0
2015-12-31,22.17,23.28,22.15,23.14,19467039,0
2016-01-04,22.64,22.84,22.11,22.56,15300129,0
2016-01-05,22.79,23,21.85,21.92,16913953,0
2016-01-06,21.62,22.18,21.18,21.39,13980474,0
2016-01-07,21,21.48,20.198,20.26,20709790,0
2016-01-08,20.51,20.72,19.6,19.98,21793970,0
2016-01-11,20.12,20.2,19.26,19.65,21332197,0
2016-01-12,19.87,20.41,19.32,19.62,14574534,0
2016-01-13,19.7,19.76,18.47,18.68,35825764,0
2016-01-14,18.55,19.16,17.27,19,37097816,0
2016-01-15,18.23,18.53,17.61,17.94,24306236,0
2016-01-19,18.18,18.18,16.43,16.69,24284700,0
2016-01-20,16.16,19.04,15.48,17.38,69071496,0
2016-01-21,17.44,18.32,16.8,17.83,26328295,0
2016-01-22,18.29,18.56,17.73,17.84,15559715,0
2016-01-25,16.8,17.45,16.51,17.02,33624589,0
2016-01-26,17.22,17.28,16.4,17.01,22094982,0
2016-01-27,17.01,17.62,16.77,16.78,16739919,0
2016-01-28,17.21,17.34,16.45,16.49,16806378,0
2016-01-29,16.64,17.07,16.51,16.8,16869687,0
2016-02-01,17.89,18.8,17.3,17.91,49950388,0
2016-02-02,17.22,17.27,16.01,16.08,31758729,0
2016-02-03,16.33,16.74,15.55,16.56,24289674,0
2016-02-04,16.4,17.175,16.29,16.91,18235973,0
2016-02-05,16.61,16.64,15.62,15.72,24037951,0
2016-02-08,15.51,15.55,14.73,14.9,24917506,0
2016-02-09,14.62,15.545,14.31,14.4,26769102,0
2016-02-10,14.55,15.28,14.52,14.98,40380099,0
2016-02-11,14.07,14.79,13.91,14.31,38578391,0
2016-02-12,14.54,15.94,14.53,15.88,35602146,0
2016-02-16,16.09,16.4,15.67,16.36,17265451,0
2016-02-17,16.47,17.6,16.47,17.46,25659843,0
2016-02-18,18.1,18.55,17.52,18.43,34519588,0
2016-02-19,18.16,18.88,17.77,18.31,23992371,0
2016-02-22,18.62,18.675,17.76,18.3,24992069,0
2016-02-23,18.56,18.96,18.1,18.3,25747535,0
2016-02-24,18,18.09,17.11,18,26665082,0
2016-02-25,17.93,17.95,17.31,17.59,22349064,0
2016-02-26,17.72,18.03,17.4975,17.94,16335244,0
2016-02-29,17.96,18.57,17.78,18.12,17380351,0
2016-03-01,18.47,18.48,17.59,17.85,19313598,0
2016-03-02,17.85,18.74,17.715,18.54,17193353,0
2016-03-03,18.53,19.44,18.48,19.31,23226071,0
2016-03-04,19.45,20.32,19.06,19.36,30083716,0
2016-03-07,19.11,19.73,18.77,19.17,19720770,0
2016-03-08,19.1,19.15,18.33,18.33,16395084,0
2016-03-09,18.61,18.74,17.52,17.66,21536094,0
2016-03-10,17.69,17.7719,16.38,16.61,33194111,0
2016-03-11,16.77,16.94,16.46,16.81,21481295,0
2016-03-14,16.81,17.32,16.79,17.12,16520511,0
2016-03-15,17,17.04,16.14,16.19,19690876,0
2016-03-16,16.33,16.77,16.13,16.7,24755126,0
2016-03-17,16.65,17.147,16.62,16.85,17042161,0
2016-03-18,17.08,17.38,16.76,16.85,21151481,0
2016-03-21,16.83,17.05,16.68,16.89,12551861,0
2016-03-22,16.75,17.01,16.7,16.86,9560143,0
2016-03-23,16.86,16.91,16.01,16.01,17974399,0
2016-03-24,15.94,15.988,15.565,15.91,14888555,0
2016-03-28,15.98,16.005,15.4,15.6,14120808,0
2016-03-29,15.69,15.99,15.33,15.97,16967492,0
2016-03-30,16.16,16.72,16.01,16.36,19356943,0
2016-03-31,16.4,16.84,16.21,16.55,18873243,0
2016-04-01,16.41,16.43,15.83,15.98,20973852,0
2016-04-04,16,17.5403,15.96,17.09,38201648,0
2016-04-05,17.59,17.83,16.89,17.05,41627834,0
2016-04-06,17.12,17.48,16.9,17.26,23108067,0
2016-04-07,16.88,17.59,16.85,16.98,23293210,0
2016-04-08,17.12,17.25,16.41,16.65,18671480,0
2016-04-11,16.74,16.98,16.41,16.51,14175868,0
2016-04-12,16.5,16.77,16.15,16.57,14924964,0
2016-04-13,16.68,17.4,16.68,17.37,22635748,0
2016-04-14,17.38,17.7,17.14,17.53,16207804,0
2016-04-15,17.52,17.91,17.31,17.58,16345837,0
2016-04-18,17.71,17.72,17.06,17.31,17271061,0
2016-04-19,17.37,17.39,16.68,16.92,24776623,0
2016-04-20,16.94,17.52,16.9,17.4,17737083,0
2016-04-21,17.48,17.77,17.42,17.51,13584400,0
2016-04-22,17.33,17.51,17.02,17.23,14848418,0
2016-04-25,17.2,17.75,16.88,17.09,18963000,0
2016-04-26,17.21,17.98,17.08,17.75,43296088,0
2016-04-27,15.15,15.28,14.81,14.86,84708265,0
2016-04-28,14.85,15.09,14.62,14.64,34742160,0
2016-04-29,14.7,14.93,14.32,14.62,26859018,0
2016-05-02,14.73,14.77,14.17,14.4,26116295,0
2016-05-03,14.22,14.25,13.9,14.01,26014408,0
2016-05-04,13.95,14.878,13.92,14.84,41655513,0
2016-05-05,14.93,14.98,14.08,14.12,29085008,0
2016-05-06,14.12,14.4,13.98,14.4,21195151,0
2016-05-09,14.28,14.47,14.15,14.2,11448978,0
2016-05-10,14.17,14.69,14.16,14.63,14578605,0
2016-05-11,14.61,14.86,14.44,14.59,13778072,0
2016-05-12,14.63,14.68,14,14.08,19829244,0
2016-05-13,14.06,14.28,14,14.1,12696547,0
2016-05-16,14.09,14.37,14.06,14.29,11563679,0
2016-05-17,14.21,14.59,14.13,14.34,15573681,0
2016-05-18,14.35,14.57,14.05,14.14,14261194,0
2016-05-19,14.15,14.305,14.04,14.15,15876419,0
2016-05-20,14.2,14.51,14.16,14.43,18485307,0
2016-05-23,14.4,14.6,14.3301,14.41,12896347,0
2016-05-24,14.22,14.22,13.725,14.03,36205090,0
2016-05-25,14.07,14.57,14.06,14.41,23176749,0
2016-05-26,14.45,14.48,14.19,14.3,21101454,0
2016-05-27,14.25,15.1,14.23,15.1,28335735,0
2016-05-31,15.12,15.49,15.08,15.22,24287148,0
2016-06-01,15.1,15.17,14.62,15.02,18240411,0
2016-06-02,15.04,15.26,14.8463,15.2,13177797,0
2016-06-03,15.11,15.3489,14.96,15.2,15485982,0
2016-06-06,15.22,15.45,15.18,15.27,13754506,0
2016-06-07,15.36,15.37,14.91,15,16490634,0
2016-06-08,15.07,15.12,14.81,14.95,12955030,0
2016-06-09,14.84,14.8595,14.59,14.6,12350373,0
2016-06-10,14.45,14.45,14,14.02,22059232,0
2016-06-13,14.63,15.3,14.505,14.55,43038370,0
2016-06-14,14.82,15.42,14.8,15.36,37287389,0
2016-06-15,15.71,16.3599,15.71,15.96,53448511,0
2016-06-16,15.9,15.95,15.4,15.87,23597736,0
2016-06-17,16.16,16.3689,15.96,16.1,32208974,0
2016-06-20,16.34,16.64,16.15,16.34,22836458,0
2016-06-21,16.48,16.56,16.17,16.32,14998244,0
2016-06-22,16.27,16.32,16.045,16.13,13720386,0
2016-06-23,16.3,17.07,16.28,17.04,25185861,0
2016-06-24,16.24,16.9,16.2,16.44,31504315,0
2016-06-27,16.29,16.4,15.46,15.84,23505709,0
2016-06-28,16.24,16.64,16.16,16.42,18671557,0
2016-06-29,16.6,17.01,16.43,16.83,18212847,0
2016-06-30,16.8,17,16.73,16.91,14097437,0
2016-07-01,16.93,17.5,16.9,17.28,20712950,0
2016-07-05,17.25,17.28,16.76,17.14,15702084,0
2016-07-06,17.02,17.34,16.81,17.2,15656634,0
2016-07-07,17.24,17.675,17.24,17.37,13438179,0
2016-07-08,17.53,18.1649,17.47,18.08,24847067,0
2016-07-11,17.59,17.88,17.52,17.71,24027773,0
2016-07-12,17.98,18.38,17.92,18.1,23775285,0
2016-07-13,18.21,18.32,17.5,17.74,17913129,0
2016-07-14,18.02,18.28,17.911,17.96,19546703,0
2016-07-15,17.98,18.18,17.81,18.08,17361121,0
2016-07-18,18.29,18.75,18.05,18.65,29698025,0
2016-07-19,18.51,18.895,18.27,18.33,27269580,0
2016-07-20,18.52,18.76,18.45,18.56,15020752,0
2016-07-21,18.57,18.8,18.35,18.39,13923899,0
2016-07-22,18.12,18.3893,17.76,18.37,19614808,0
2016-07-25,18.43,18.7,18.17,18.65,21408197,0
2016-07-26,18.52,18.65,18.164,18.45,43099433,0
2016-07-27,16.34,16.59,15.69,15.77,83051325,0
2016-07-28,15.89,16.34,15.88,16.31,31421128,0
2016-07-29,16.39,16.74,16.24,16.64,25984266,0
2016-08-01,16.65,16.85,16.4,16.64,26022794,0
2016-08-02,16.61,16.7,16.2,16.42,16551225,0
2016-08-03,16.34,17.88,16.33,17.61,55545152,0
2016-08-04,17.57,18.31,17.36,18.13,33091660,0
2016-08-05,18.19,18.58,18.14,18.26,22779744,0
2016-08-08,18.25,18.48,17.935,18.2,15478701,0
2016-08-09,18.17,18.79,17.971,18.68,19260092,0
2016-08-10,18.67,19.57,18.56,19.04,28570831,0
2016-08-11,19.17,19.83,19.1138,19.78,30895123,0
2016-08-12,19.71,19.71,19.01,19.54,28375977,0
2016-08-15,19.85,21.1,19.83,20.86,58749367,0
2016-08-16,20.78,20.79,20.29,20.4,23490429,0
2016-08-17,20.43,20.44,19.9,20.17,22754652,0
2016-08-18,19.56,19.6,18.92,19,47517725,0
2016-08-19,18.96,19.31,18.76,18.98,16995781,0
2016-08-22,18.95,18.96,18.52,18.55,17488011,0
2016-08-23,18.65,18.93,18.65,18.69,14073983,0
2016-08-24,18.8,18.97,18.2,18.25,16754179,0
2016-08-25,18.33,18.65,18.23,18.32,13255511,0
2016-08-26,18.4,18.53,18.1,18.3,11213253,0
2016-08-29,18.39,18.55,18.3,18.47,11406516,0
2016-08-30,18.59,18.69,18.32,18.38,8893843,0
2016-08-31,18.39,19.6,18.38,19.21,34179870,0
2016-09-01,19.37,20.14,19.27,19.5,39740748,0
2016-09-02,19.62,19.87,19.35,19.55,19861366,0
2016-09-06,19.74,20.14,19.4775,19.93,24148344,0
2016-09-07,20.05,20.65,19.795,19.87,26376538,0
2016-09-08,18.81,19.31,18.59,18.7,45067617,0
2016-09-09,18.4,18.82,17.92,18.11,30834199,0
2016-09-12,17.96,18.24,17.68,18.15,18277856,0
2016-09-13,17.99,18.1,17.52,17.76,15874311,0
2016-09-14,17.93,18.39,17.9,18.08,16091677,0
2016-09-15,18.3,18.42,18.06,18.3,14479614,0
2016-09-16,18.9,19.25,18.74,19.11,40236576,0
2016-09-19,19.22,19.24,18.28,18.36,23236467,0
2016-09-20,18.3,18.64,18.23,18.39,15877106,0
2016-09-21,18.44,18.5,18.13,18.49,16182927,0
2016-09-22,18.52,18.92,18.44,18.63,15799471,0
2016-09-23,21.5,22.89,21.11,22.62,191974861,0
2016-09-26,21.79,23.57,21.65,23.37,95254546,0
2016-09-27,23.21,23.98,22.9,23.72,65368284,0
2016-09-28,23.42,23.63,22.44,22.96,44400903,0
2016-09-29,22.92,23.36,22.86,23.01,26395053,0
2016-09-30,23.02,23.25,22.82,23.05,16855497,0
2016-10-03,23.78,24.25,23.455,24,37480003,0
2016-10-04,23.75,23.79,23.34,23.52,21521313,0
2016-10-05,24.32,25.25,24.13,24.87,61747460,0
2016-10-06,20.46,21,19.6,19.87,109168492,0
2016-10-07,19.95,20.53,19.645,19.85,38626347,0
2016-10-10,17.49,18.24,16.93,17.56,105656104,0
2016-10-11,18.18,18.2,17.65,18,49046182,0
2016-10-12,18.19,18.19,17.81,18.05,23494420,0
2016-10-13,17.86,17.99,17.67,17.79,18635087,0
2016-10-14,17.88,18.05,16.28,16.88,73566476,0
2016-10-17,16.76,16.9793,16.43,16.73,25758278,0
2016-10-18,16.86,17.13,16.79,16.83,18420883,0
2016-10-19,16.94,17.26,16.88,17.07,17362845,0
2016-10-20,17.04,17.07,16.82,16.9,15079366,0
2016-10-21,16.95,18.35,16.74,18.09,58369547,0
2016-10-24,17.6,18.37,17.49,18.03,41721100,0
2016-10-25,17.82,17.84,17.15,17.26,30665882,0
2016-10-26,17.58,17.66,17.17,17.29,35076209,0
2016-10-27,18,18.12,17.07,17.4,63635238,0
2016-10-28,17.7,18,17.5,17.66,29319593,0
2016-10-31,17.65,18.04,17.64,17.95,19513544,0
2016-11-01,17.84,18,17.261,17.49,22609654,0
2016-11-02,17.43,17.95,17.38,17.61,20919678,0
2016-11-03,17.55,17.8599,17.26,17.58,17039594,0
2016-11-04,17.52,18.34,17.5,18.02,30976750,0
2016-11-07,18.11,18.69,18.11,18.41,25981066,0
2016-11-08,18.22,18.56,17.77,18.38,19943263,0
2016-11-09,17.96,19.235,17.91,19.13,33958304,0
2016-11-10,19.04,19.3,18.03,18.37,31050469,0
2016-11-11,18.35,18.729,18.07,18.55,15353911,0
2016-11-14,18.75,19.2,18.5,19.14,23114727,0
2016-11-15,19.15,19.51,18.91,18.98,19524106,0
2016-11-16,18.98,19.151,18.59,18.63,14984722,0
2016-11-17,18.7,18.9601,18.53,18.55,16233815,0
2016-11-18,18.73,18.91,18.64,18.73,12485909,0
2016-11-21,18.72,18.91,18.59,18.6,13049496,0
2016-11-22,18.66,18.87,18.51,18.63,10685136,0
2016-11-23,18.45,18.59,18.08,18.22,16975082,0
2016-11-25,18.27,18.31,18.03,18.06,7862681,0
2016-11-28,18,18.3,17.85,18.3,19238675,0
2016-11-29,18.22,18.6801,18.13,18.19,13529340,0
2016-11-30,18.2,18.8,18.18,18.49,20567133,0
2016-12-01,18.82,18.83,17.735,18.03,19588571,0
2016-12-02,18,18.16,17.86,17.93,12176426,0
2016-12-05,17.96,18.36,17.87,18.23,12113683,0
2016-12-06,18.31,18.5,18.1307,18.23,14020935,0
2016-12-07,18.26,19.55,18.2,19.48,32118801,0
2016-12-08,19.5,19.71,19.08,19.64,19680925,0
2016-12-09,19.56,19.84,19.3832,19.65,15939860,0
2016-12-12,19.48,19.7,18.9,18.93,15573244,0
2016-12-13,18.97,19.59,18.94,19.37,15092892,0
2016-12-14,19.4,19.62,18.89,18.93,13424161,0
2016-12-15,18.94,19.15,18.71,18.79,11932829,0
2016-12-16,18.76,18.89,18.53,18.63,14187030,0
2016-12-19,18.6,18.7,18.22,18.24,12233434,0
2016-12-20,18.23,18.3218,17.87,17.92,16779356,0
2016-12-21,17.52,17.55,17.01,17.08,34379533,0
2016-12-22,16.82,16.89,16.27,16.41,27927273,0
2016-12-23,16.34,16.6734,16.16,16.5,18013262,0
2016-12-27,16.52,16.87,16.42,16.61,13014600,0
2016-12-28,16.63,16.7332,16.2914,16.39,13488534,0
2016-12-29,16.39,16.65,16.3,16.39,14675506,0
2016-12-30,16.31,16.5701,16.22,16.3,14009487,0
2017-01-03,16.31,16.45,16.21,16.44,11136558,0
2017-01-04,16.5,16.94,16.5,16.86,15852992,0
2017-01-05,16.91,17.27,16.8,17.09,17055852,0
2017-01-06,17.24,17.43,17.11,17.17,14643244,0
2017-01-09,17.22,17.555,17.19,17.5,11907789,0
2017-01-10,17.51,17.78,17.32,17.37,10458691,0
2017-01-11,17.46,17.6,17.17,17.3,10964617,0
2017-01-12,17.13,17.39,16.96,17.38,12372701,0
2017-01-13,17.38,17.66,17.23,17.25,11346168,0
2017-01-17,17.07,17.09,16.86,16.96,13122300,0
2017-01-18,17.01,17.14,16.83,17.11,12701418,0
2017-01-19,17.09,17.15,16.75,16.79,12706159,0
2017-01-20,16.82,16.9,16.46,16.58,14806541,0
2017-01-23,16.57,16.81,16.46,16.61,11781151,0
2017-01-24,16.61,16.6579,16.33,16.52,12723171,0
2017-01-25,16.7,16.79,16.59,16.73,10942963,0
2017-01-26,16.86,17.07,16.79,16.81,10075324,0
2017-01-27,16.91,16.97,16.53,16.57,11842210,0
2017-01-30,16.57,17.1,16.41,16.94,18255880,0
2017-01-31,16.95,17.74,16.95,17.62,25843966,0
2017-02-01,17.84,17.92,17.1,17.24,21112641,0
2017-02-02,17.33,17.86,17.12,17.78,19357204,0
2017-02-03,17.72,17.85,17.44,17.61,14406949,0
2017-02-06,17.7,17.97,17.41,17.93,13189101,0
2017-02-07,18,18.67,17.99,18.26,26754640,0
2017-02-08,18.77,18.77,18.045,18.72,37272883,0
2017-02-09,17.05,17.12,16.26,16.41,109154340,0
2017-02-10,15.96,16,15.5,15.58,72976285,0
2017-02-13,15.63,15.99,15.51,15.81,29083035,0
2017-02-14,15.92,16.6,15.85,16.52,34755330,0
2017-02-15,16.85,16.89,16.3,16.74,35157884,0
2017-02-16,16.69,16.79,16.32,16.35,21581082,0
2017-02-17,16.36,16.625,16.36,16.62,14369643,0
2017-02-21,16.64,16.69,16.3,16.42,15995329,0
2017-02-22,16.4,16.5101,16.01,16.08,13571497,0
2017-02-23,16.12,16.27,15.9,16.03,15282337,0
2017-02-24,15.95,15.985,15.85,15.98,9130465,0
2017-02-27,15.93,16.13,15.72,16.06,13635635,0
2017-02-28,16,16.04,15.74,15.77,10835081,0
2017-03-01,15.9,15.9,15.585,15.79,18150955,0
2017-03-02,15.77,16,15.72,15.79,12396238,0
2017-03-03,15.84,16.1,15.68,15.75,15177995,0
2017-03-06,15.56,15.78,15.56,15.56,11444559,0
2017-03-07,15.52,15.73,15.16,15.18,16672234,0
2017-03-08,15.19,15.36,15.08,15.24,12640488,0
2017-03-09,15.24,15.385,15.03,15.22,10952697,0
2017-03-10,15.23,15.27,14.94,15.12,13552591,0
2017-03-13,15.1,15.27,15.1,15.21,8719026,0
2017-03-14,15.2,15.58,15.15,15.32,15038412,0
2017-03-15,15.25,15.3,14.85,15.03,19367980,0
2017-03-16,15.08,15.28,15.04,15.19,11658760,0
2017-03-17,15.2,15.23,15.03,15.08,10985431,0
2017-03-20,15.11,15.11,14.82,15.09,12487754,0
2017-03-21,15.08,15.08,14.5,14.54,19081925,0
2017-03-22,14.5,14.99,14.32,14.98,21041598,0
2017-03-23,14.99,15.05,14.73,14.93,11604136,0
2017-03-24,15.06,15.37,15.03,15.14,15541246,0
2017-03-27,15.02,15.055,14.75,14.99,10442019,0
2017-03-28,15,15.17,14.8,14.94,14820798,0
2017-03-29,14.86,15.06,14.7,15.04,11065344,0
2017-03-30,15.05,15.08,14.9,14.92,8405893,0
2017-03-31,14.93,15.06,14.91,14.95,8375938,0
2017-04-03,14.97,14.98,14.65,14.84,11593207,0
2017-04-04,14.75,14.76,14.58,14.69,8921075,0
2017-04-05,14.61,14.815,14.41,14.53,13722484,0
2017-04-06,14.53,14.62,14.3,14.39,18058462,0
2017-04-07,14.36,14.43,14.25,14.29,8249915,0
2017-04-10,14.3,14.46,14.2,14.36,9983986,0
2017-04-11,14.3,14.4,14.2,14.31,7590752,0
2017-04-12,14.34,14.78,14.26,14.42,12906268,0
2017-04-13,14.49,14.5,14.22,14.3,10525720,0
2017-04-17,14.3,14.55,14.12,14.4,10392157,0
2017-04-18,14.37,14.56,14.27,14.44,9691113,0
2017-04-19,14.44,14.79,14.44,14.54,14258701,0
2017-04-20,14.58,14.75,14.51,14.65,9548953,0
2017-04-21,14.65,14.75,14.41,14.63,13785164,0
2017-04-24,14.7,14.82,14.56,14.71,12756187,0
2017-04-25,14.71,14.96,14.63,14.66,20442242,0
2017-04-26,15.9,16.48,15.76,15.82,79255785,0
2017-04-27,15.8,16.63,15.8,16.61,41102980,0
2017-04-28,16.5,16.79,16.43,16.48,26542839,0
2017-05-01,17.14,17.65,16.97,17.54,47383318,0
2017-05-02,17.57,18.53,17.35,18.24,64104589,0
2017-05-03,18.37,18.595,18.15,18.57,29730335,0
2017-05-04,18.6,18.89,18.36,18.48,24596448,0
2017-05-05,18.45,18.725,18.37,18.69,15048329,0
2017-05-08,18.68,18.68,18.16,18.31,18936011,0
2017-05-09,18.31,18.49,18.195,18.37,12488197,0
2017-05-10,18.37,18.56,18.25,18.54,9968066,0
2017-05-11,18.63,18.745,18.31,18.39,12441423,0
2017-05-12,18.45,19.05,18.34,18.61,21973273,0
2017-05-15,18.69,19.3184,18.63,19.23,22593155,0
2017-05-16,19.38,19.785,19.09,19.49,35620005,0
2017-05-17,18.9883,19.25,18.22,18.28,30060622,0
2017-05-18,18.17,18.61,17.97,18.51,19883282,0
2017-05-19,18.68,18.9,18.27,18.35,16138349,0
2017-05-22,18.35,18.52,18.27,18.43,11347502,0
2017-05-23,18.41,18.5133,17.98,18.15,16822542,0
2017-05-24,18.1,18.34,17.83,17.98,15510498,0
2017-05-25,18.04,18.27,17.94,17.95,9551092,0
2017-05-26,17.99,18.3,17.95,18.23,10428640,0
2017-05-30,18.21,18.72,18.18,18.43,18187459,0
2017-05-31,18.48,18.6,18.08,18.32,17409595,0
2017-06-01,18.22,18.66,18.2,18.53,13166672,0
2017-06-02,18.53,18.58,18.22,18.31,9368458,0
2017-06-05,18.29,18.34,18.02,18.23,10553220,0
2017-06-06,18.1,18.15,17.47,17.57,22768168,0
2017-06-07,17.62,17.745,17.3,17.44,15841662,0
2017-06-08,17.44,17.61,17.27,17.59,10534887,0
2017-06-09,17.65,17.66,16.45,16.9,21265636,0
2017-06-12,16.73,17.1867,16.27,17.04,20490656,0
2017-06-13,17.12,17.22,16.76,16.97,13220627,0
2017-06-14,17.05,17.13,16.57,16.76,12641911,0
2017-06-15,16.53,16.89,16.46,16.83,11878845,0
2017-06-16,16.75,16.81,16.55,16.67,9927394,0
2017-06-19,16.77,17.08,16.75,17.06,11304163,0
2017-06-20,17.15,17.15,16.84,16.91,8506967,0
2017-06-21,17.11,18.04,17.11,17.78,23685153,0
2017-06-22,17.85,18.38,17.66,18.15,20702636,0
2017-06-23,18.15,18.63,18.15,18.5,24787633,0
2017-06-26,18.55,19.01,18.11,18.29,17414619,0
2017-06-27,18.43,18.6,18.12,18.12,14732583,0
2017-06-28,18.22,18.235,17.75,17.95,17366399,0
2017-06-29,17.93,17.936,17.23,17.65,18786903,0
2017-06-30,17.66,18.075,17.47,17.87,13407157,0
2017-07-03,17.94,18.0073,17.41,17.65,9040399,0
2017-07-05,17.68,17.9569,17.42,17.82,8809971,0
2017-07-06,17.65,18.58,17.63,17.92,18602500,0
2017-07-07,18,18.335,17.97,18.02,13422340,0
2017-07-10,18.05,18.15,17.775,18.08,8582205,0
2017-07-11,18.14,18.66,18.1,18.64,18087988,0
2017-07-12,18.92,19.54,18.91,19.25,29981271,0
2017-07-13,19.54,19.67,19.08,19.32,17504126,0
2017-07-14,19.35,19.97,19.33,19.64,20820962,0
2017-07-17,19.8,20.2362,19.73,19.94,24130849,0
2017-07-18,19.76,19.99,19.41,19.98,15521442,0
2017-07-19,20.03,20.21,19.83,20.12,13461294,0
2017-07-20,20.18,20.88,20.18,20.53,24511901,0
2017-07-21,20.35,20.36,20,20.11,15277236,0
2017-07-24,20.28,20.62,19.82,20,17173545,0
2017-07-25,19.98,20.185,19.69,19.97,13564408,0
2017-07-26,20,20.02,19.27,19.61,24153093,0
2017-07-27,17.36,17.6,16.5,16.84,86513455,0
2017-07-28,16.66,17.2,16.52,16.75,26199672,0
2017-07-31,16.6,16.62,16,16.09,35900508,0
2017-08-01,16.2,16.32,15.91,16.21,21612289,0
2017-08-02,16.21,16.29,15.945,16.07,13267786,0
2017-08-03,16.07,16.42,16.05,16.18,15090900,0
2017-08-04,16.2,16.43,16.1299,16.29,15064668,0
2017-08-07,16.38,16.42,16.24,16.4,9106930,0
2017-08-08,16.33,16.48,16.05,16.15,12112455,0
2017-08-09,16.04,16.16,15.96,16.14,7751219,0
2017-08-10,16.03,16.18,15.73,15.75,11807627,0
2017-08-11,15.67,16.06,15.67,15.92,8431087,0
2017-08-14,16.15,16.28,16.01,16.09,9881964,0
2017-08-15,16.12,16.22,15.93,15.95,5937985,0
2017-08-16,15.97,16.36,15.96,16.16,15919495,0
2017-08-17,16.15,16.29,15.86,15.87,9155222,0
2017-08-18,15.85,16.07,15.77,15.99,7804173,0
2017-08-21,16,16.2534,15.9301,16.11,12064917,0
2017-08-22,16.14,16.65,16.14,16.63,11044623,0
2017-08-23,16.46,17.05,16.44,16.96,15148950,0
2017-08-24,17.07,17.07,16.78,16.89,10336266,0
2017-08-25,16.65,16.82,16.51,16.65,11488464,0
2017-08-28,16.61,16.88,16.61,16.77,7751219,0
2017-08-29,16.61,17.055,16.6,16.93,11409159,0
2017-08-30,16.92,17.04,16.8,16.93,6621762,0
2017-08-31,16.99,17.1,16.88,16.91,7840275,0
2017-09-01,16.97,17,16.58,16.86,8504755,0
2017-09-05,16.82,16.9,16.44,16.65,10465841,0
2017-09-06,16.65,17.05,16.5162,16.83,12331141,0
2017-09-07,16.85,17.41,16.8301,17.22,14656422,0
2017-09-08,17.19,17.46,17.08,17.45,11593581,0
2017-09-11,17.47,17.78,17.27,17.66,13947373,0
2017-09-12,17.7,18.29,17.7,18.17,19781834,0
2017-09-13,18.15,18.49,18.09,18.2,13678228,0
2017-09-14,18.15,18.27,17.94,18.21,9292295,0
2017-09-15,18.25,18.395,17.95,18.01,12623879,0
2017-09-18,18.01,18.09,17.47,17.6,14701260,0
2017-09-19,17.66,17.8,17.48,17.76,7063601,0
2017-09-20,17.8,17.84,17.51,17.62,7719507,0
2017-09-21,17.6,17.65,17.35,17.58,6951525,0
2017-09-22,17.49,17.6275,17.42,17.61,5546971,0
2017-09-25,17.6,17.72,16.82,16.98,13231861,0
2017-09-26,17.03,17.16,16.57,16.59,12883717,0
2017-09-27,16.9,17.05,16.755,16.95,9068784,0
2017-09-28,16.87,16.93,16.75,16.85,7026624,0
2017-09-29,16.89,17.04,16.75,16.87,9355869,0
2017-10-02,16.8,17.15,16.78,17.09,8459035,0
2017-10-03,17.13,17.63,17.12,17.59,12920888,0
2017-10-04,17.82,17.82,17.5,17.75,17343058,0
2017-10-05,17.8,18.29,17.74,18.25,21238236,0
2017-10-06,18.03,18.13,17.66,17.85,16413686,0
2017-10-09,17.935,17.96,17.65,17.67,8812168,0
2017-10-10,17.77,17.77,17.39,17.41,10175967,0
2017-10-11,17.47,17.78,17.43,17.73,9979057,0
2017-10-12,17.77,18.66,17.73,18.45,30675932,0
2017-10-13,18.45,18.79,18.35,18.63,15799546,0
2017-10-16,18.59,18.61,18.23,18.33,13004187,0
2017-10-17,18.31,18.465,18.11,18.28,8932315,0
2017-10-18,18.23,18.35,17.97,18.02,7756431,0
2017-10-19,17.84,17.95,17.65,17.89,9278923,0
2017-10-20,17.98,18.06,17.83,17.87,7256146,0
2017-10-23,17.94,17.955,17.34,17.37,13990784,0
2017-10-24,17.5,17.6,17.23,17.25,12513552,0
2017-10-25,17.2,17.41,17.03,17.14,19730238,0
2017-10-26,19.22,20.63,18.9,20.31,112190619,0
2017-10-27,20.18,21.96,20.15,21.68,63570537,0
2017-10-30,21.42,21.775,21.06,21.25,34008813,0
2017-10-31,21.25,21.56,20.46,20.62,28035897,0
2017-11-01,20.74,20.99,20.4,20.61,18823050,0
2017-11-02,20.5,20.63,19.64,19.71,24454742,0
2017-11-03,19.87,20.24,19.52,19.9,22256648,0
2017-11-06,19.78,19.85,19.26,19.39,25517177,0
2017-11-07,19.55,20.18,19.55,19.66,22199856,0
2017-11-08,19.7,19.98,19.37,19.59,16282070,0
2017-11-09,19.4,20.24,19.36,19.9,20253555,0
2017-11-10,19.79,20.58,19.74,20.32,16284682,0
