Date,Open,High,Low,Close,Volume,OpenInt
2013-08-08,21.1,25.36,21.07,24.73,10632852,0
2013-08-09,25.1,31.44,24.75,29.09,2304677,0
2013-08-12,29,30.34,29,29.7,651145,0
2013-08-13,29.99,29.99,26.63,28.69,518977,0
2013-08-14,28.26,28.59,26.51,27.23,398847,0
2013-08-15,26.65,26.99,25.11,25.8,519979,0
2013-08-16,25.8,25.99,24.84,25.63,350820,0
2013-08-19,26.09,26.47,25.52,25.94,305788,0
2013-08-20,25.71,26.24,24,24.1,445412,0
2013-08-21,24.08,25.28,22.62,23.73,637212,0
2013-08-22,23.99,23.99,22.87,22.92,460017,0
2013-08-23,22.88,23.65,22.8,23.42,221986,0
2013-08-26,23.41,23.74,22.41,22.6,249503,0
2013-08-27,22.5,22.55,20.65,21.64,638444,0
2013-08-28,21.45,22.03,20.96,21.36,364119,0
2013-08-29,21.9,22.81,21.62,22.18,394097,0
2013-08-30,22.29,22.56,21.6,21.73,181227,0
2013-09-03,22.28,22.74,21.13,22.31,534198,0
2013-09-04,22.5,23.3,22,22.39,708730,0
2013-09-05,23,24.91,22.44,24.29,568457,0
2013-09-06,24.79,25.91,23.68,25.54,388769,0
2013-09-09,25.85,27.46,25.01,25.98,591452,0
2013-09-10,26.76,27.08,26,26.76,272265,0
2013-09-11,26.98,26.98,24.16,25.42,467019,0
2013-09-12,25.95,25.95,24.32,24.64,222884,0
2013-09-13,24.62,25,23.73,23.9,198955,0
2013-09-16,24.01,24.01,22.1,22.57,473645,0
2013-09-17,22.5,24.15,22.33,23.95,428407,0
2013-09-18,24.15,25.09,23.31,24.3,326831,0
2013-09-19,24.5,24.75,23.5,23.7,166040,0
2013-09-20,23.41,23.6,21.31,22.12,604730,0
2013-09-23,22.13,22.88,21.24,22.12,411545,0
2013-09-24,21.74,22.2,21.12,21.41,543423,0
2013-09-25,21.53,22.27,21.25,22.12,1012970,0
2013-09-26,22.5,22.78,22.11,22.62,443643,0
2013-09-27,22.4,23.6,22.4,23.01,467027,0
2013-09-30,22.37,24.23,22.09,23.69,1052173,0
2013-10-01,23.69,24.32,23.45,24.24,468288,0
2013-10-02,23.99,25.95,23.89,25.5,575304,0
2013-10-03,25.55,25.92,24.29,25.1,420154,0
2013-10-04,25.01,25.14,23.36,23.59,280082,0
2013-10-07,23.51,23.58,22.85,23.13,356788,0
2013-10-08,23.84,23.84,22.2,22.27,358982,0
2013-10-09,22.46,22.46,20.75,21.2,669367,0
2013-10-10,21.61,21.95,20.85,21.15,406138,0
2013-10-11,20.95,21.88,20.1,21.84,493980,0
2013-10-14,21.67,22.8,21.48,22.5,328056,0
2013-10-15,22.46,22.7,22.13,22.29,147328,0
2013-10-16,22.42,23.08,22.36,23.01,118024,0
2013-10-17,23,23.34,22.82,23.19,143618,0
2013-10-18,23.5,23.55,22.26,23,254415,0
2013-10-21,23.03,23.12,21.76,21.84,155435,0
2013-10-22,21.98,22.35,21.07,21.21,258566,0
2013-10-23,21.17,21.17,20.7,20.9,189688,0
2013-10-24,20.92,21.57,20.16,21.51,378202,0
2013-10-25,21.6,22.04,20.7,22.02,192274,0
2013-10-28,22,22.72,21.81,22.4,334547,0
2013-10-29,22.85,22.85,21.91,22.08,133860,0
2013-10-30,22.1,22.1,21,21.54,218822,0
2013-10-31,21.6,21.72,21.03,21.2,129486,0
2013-11-01,21.22,21.27,20.5,20.88,168060,0
2013-11-04,20.89,21.2,20.52,20.61,100946,0
2013-11-05,20.56,20.7,20.02,20.35,199119,0
2013-11-06,20.44,20.54,18.28,18.65,412660,0
2013-11-07,18.7,19.04,17.52,17.65,355464,0
2013-11-08,18.35,20.15,17.9,19.33,738457,0
2013-11-11,19.41,19.93,18.95,19.62,219767,0
2013-11-12,19.87,19.95,19.02,19.2,214303,0
2013-11-13,19.02,19.62,19.02,19.17,198634,0
2013-11-14,19.26,19.44,17.82,18.12,281454,0
2013-11-15,20.08,20.45,19.43,19.67,1388901,0
2013-11-18,19.77,19.95,19.13,19.51,464190,0
2013-11-19,19.39,19.66,19.01,19.42,378796,0
2013-11-20,19.44,19.93,19.02,19.6,228245,0
2013-11-21,19.73,21.32,19.73,20.96,541096,0
2013-11-22,21.07,22.87,21.01,21.65,473347,0
2013-11-25,21.62,21.86,20.8,21.29,312567,0
2013-11-26,21.26,21.81,21.2,21.6,432815,0
2013-11-27,21.75,22.06,21.3,21.93,191639,0
2013-11-29,22.2,23.16,22,22.89,192206,0
2013-12-02,22.51,22.64,20.95,21.05,621945,0
2013-12-03,21.1,21.56,19.95,20.19,835830,0
2013-12-04,20.1,20.96,20.01,20.74,336953,0
2013-12-05,20.67,21.14,20.48,20.79,174404,0
2013-12-06,21.15,21.3,19.79,20.51,254986,0
2013-12-09,21,21,19.54,19.82,285715,0
2013-12-10,19.83,20.05,19.45,19.47,354546,0
2013-12-11,19.56,19.56,18.91,19.21,1009534,0
2013-12-12,19.21,19.75,19,19.63,288220,0
2013-12-13,19.66,19.84,19.21,19.74,272085,0
2013-12-16,19.82,19.99,19.62,19.91,376941,0
2013-12-17,19.82,19.97,19.44,19.83,152019,0
2013-12-18,19.87,20.94,19.8,20.27,270895,0
2013-12-19,20.28,20.56,19.96,20.12,197347,0
2013-12-20,20.04,20.98,20.01,20.36,280497,0
2013-12-23,20.36,21.9,20.36,21.42,409281,0
2013-12-24,21.64,21.78,21.5,21.62,74688,0
2013-12-26,21.75,21.9,21.27,21.52,118344,0
2013-12-27,21.51,21.9,21.26,21.82,132345,0
2013-12-30,22.04,22.97,22.03,22.5,763831,0
2013-12-31,23.43,24.5,23.1,23.8,587205,0
2014-01-02,23.65,23.85,23,23.74,327963,0
2014-01-03,23.78,23.89,23.43,23.5,257395,0
2014-01-06,23.73,23.73,22.53,22.77,336120,0
2014-01-07,23.2,23.85,22.75,23.7,334784,0
2014-01-08,24,27,23.8,25.69,862225,0
2014-01-09,26.77,27.38,25.55,26.99,464074,0
2014-01-10,27.4,29.9,27.27,29.87,1078939,0
2014-01-13,30.24,30.44,28.31,28.74,863988,0
2014-01-14,28.71,31.74,28.61,31.25,533753,0
2014-01-15,32.2,34.27,31.5,34.13,934889,0
2014-01-16,34.22,35.84,32.79,35.67,752353,0
2014-01-17,35.8,37.73,35.47,36.82,696777,0
2014-01-21,37.16,38.5,33.5,34.19,1008338,0
2014-01-22,35,36.93,33.79,35.2,260527,0
2014-01-23,35.5,36.13,34.06,35.05,345415,0
2014-01-24,34.75,35.15,32.51,33.07,582837,0
2014-01-27,33.8,34.08,31.56,32.62,410776,0
2014-01-28,32.64,35.18,32,34.57,262364,0
2014-01-29,34.08,34.85,32.75,32.99,246829,0
2014-01-30,33.56,33.76,32.57,32.85,406513,0
2014-01-31,32.53,34.77,31.6,33.57,342316,0
2014-02-03,33.27,34.3,31.28,31.73,548795,0
2014-02-04,32,32.62,30.76,31.31,449139,0
2014-02-05,30.92,31.9,30,31.03,574683,0
2014-02-06,31.31,31.79,29.66,30.09,412876,0
2014-02-07,30.02,30.48,29.6,30.16,581726,0
2014-02-10,29.66,29.95,28.72,29.33,666896,0
2014-02-11,29.52,29.92,28.92,29,448693,0
2014-02-12,28.99,29.12,28.13,28.3,473654,0
2014-02-13,27.96,28.99,27.59,28.45,515023,0
2014-02-14,28.38,28.53,26.72,27.08,425372,0
2014-02-18,27.03,27.82,26.82,27.68,980963,0
2014-02-19,27.86,28,27.05,27.19,346569,0
2014-02-20,27.15,27.23,26.14,26.2,437571,0
2014-02-21,26.14,26.2,25.41,25.49,600814,0
2014-02-24,25.67,26.1,24.77,24.98,745266,0
2014-02-25,25.24,29,24.02,27.97,1961128,0
2014-02-26,29.35,29.47,26.31,26.43,835716,0
2014-02-27,26.43,26.79,25.66,25.86,357632,0
2014-02-28,25.72,27.9,25.61,25.98,568607,0
2014-03-03,25.44,25.71,24.5,24.74,455562,0
2014-03-04,25.2,26.81,25.12,25.89,586076,0
2014-03-05,27.08,29.1,26.82,28.63,1044061,0
2014-03-06,29.41,29.51,26.56,27.12,906822,0
2014-03-07,27.37,27.37,25.9,26.72,578483,0
2014-03-10,26.55,27.81,26.33,27.27,610635,0
2014-03-11,27.41,29.22,26.91,27.41,811870,0
2014-03-12,27.03,31.24,27.03,30.55,1268753,0
2014-03-13,31,31.11,28.71,29.57,1110560,0
2014-03-14,28.6,30.92,28.37,30.14,580121,0
2014-03-17,30.5,31.12,29.61,29.95,597005,0
2014-03-18,29.99,30.99,29.13,30.87,597045,0
2014-03-19,31.05,31.7,29.9,30.67,500323,0
2014-03-20,30.47,30.92,29.63,30.72,455223,0
2014-03-21,30.86,30.87,27.42,28.14,2994065,0
2014-03-24,28.01,28.5,26.76,27.67,883541,0
2014-03-25,28.35,28.45,26.77,27.05,659875,0
2014-03-26,27.39,27.77,25.39,25.72,657800,0
2014-03-27,25.83,26.42,25.16,26.26,426791,0
2014-03-28,26.2,26.65,23.87,24.21,900586,0
2014-03-31,25.63,26.72,25.06,26.29,862370,0
2014-04-01,26.26,26.6,24.76,25.54,1314430,0
2014-04-02,25.6,25.91,24.84,25.1,726164,0
2014-04-03,25.21,25.45,24.09,24.55,993877,0
2014-04-04,24.77,25,22.62,23.47,1067442,0
2014-04-07,23.06,23.14,20.99,22.43,1892569,0
2014-04-08,22.25,23.99,21.77,23.67,1075779,0
2014-04-09,23.89,24.2,23.14,23.9,575380,0
2014-04-10,23.78,23.85,21.47,21.75,704686,0
2014-04-11,21.45,22.69,20.85,21.44,845093,0
2014-04-14,21.55,21.87,20,20.31,562351,0
2014-04-15,20.33,20.62,18,19.49,1484317,0
2014-04-16,19.73,19.74,18.68,19.62,885465,0
2014-04-17,19.93,19.99,19.03,19.27,581260,0
2014-04-21,19.44,19.89,19.07,19.65,348622,0
2014-04-22,19.71,21.4,19.6,21.1,1413743,0
2014-04-23,21.26,21.29,19.62,20.16,923070,0
2014-04-24,20.22,20.22,19.08,19.63,511895,0
2014-04-25,19.42,19.6,18.61,18.66,579960,0
2014-04-28,18.66,19.35,18.01,18.61,597539,0
2014-04-29,18.69,19.23,18.46,18.87,322236,0
2014-04-30,18.9,18.98,18.33,18.88,355851,0
2014-05-01,18.98,18.98,18.01,18.32,436281,0
2014-05-02,18.26,18.5,18.01,18.46,393523,0
2014-05-05,18.2,18.3,16.75,18,1474518,0
2014-05-06,17.93,18.24,17.3,17.32,1028220,0
2014-05-07,17.33,17.4,15.06,15.39,1424400,0
2014-05-08,16.14,16.31,15.1,15.3,1405188,0
2014-05-09,15.2,15.86,13.13,15.76,1652227,0
2014-05-12,15.96,16.19,15.54,15.74,683398,0
2014-05-13,15.7,16.29,15.47,15.5,555958,0
2014-05-14,16.55,18.39,16.19,17.49,1928934,0
2014-05-15,17.33,18.29,16.55,18.2,911682,0
2014-05-16,18.35,18.36,17.54,18.03,661312,0
2014-05-19,17.4,18.3,17.4,17.82,421701,0
2014-05-20,17.23,17.78,16.53,16.71,706604,0
2014-05-21,16.66,17.37,16.6,17.09,392364,0
2014-05-22,17.02,18.88,16.88,17.84,716135,0
2014-05-23,18.4,18.4,17.7,17.99,493709,0
2014-05-27,18.01,18.89,17.82,18.89,963953,0
2014-05-28,18.79,21.25,18.79,20.33,1598296,0
2014-05-29,20.48,21.56,20.47,21.04,1157019,0
2014-05-30,21.14,21.71,20.94,21.09,900423,0
2014-06-02,21.45,22.5,21.38,22.28,1264971,0
2014-06-03,22.04,23.09,22,22.93,1363818,0
2014-06-04,22.78,23.36,22.38,23.3,644102,0
2014-06-05,23.31,24.08,22.68,22.96,663984,0
2014-06-06,22.96,23.64,22.5,23.48,475979,0
2014-06-09,23.5,24.63,23.45,24.04,769485,0
2014-06-10,24.1,24.88,23.94,24.71,560900,0
2014-06-11,24.64,25.65,24.12,25.25,945394,0
2014-06-12,25.24,25.45,24.45,24.93,479033,0
2014-06-13,24.78,24.93,23.93,24.62,496666,0
2014-06-16,24.61,26.27,24.51,25.69,716429,0
2014-06-17,25.48,26.24,25.21,25.43,499590,0
2014-06-18,25.47,25.82,24.96,25.67,463037,0
2014-06-19,25.84,25.96,25.1,25.69,414426,0
2014-06-20,25.72,25.99,25.3,25.93,513004,0
2014-06-23,25.88,25.98,25.43,25.61,344730,0
2014-06-24,25.49,25.95,24.35,24.73,542116,0
2014-06-25,24.61,26,24.05,25.03,654590,0
2014-06-26,25.23,25.5,24.83,25.4,388435,0
2014-06-27,25.2,25.78,24.9,25.23,2880318,0
2014-06-30,25.22,26.23,24.87,25.13,422832,0
2014-07-01,25.26,25.69,24.37,24.68,592265,0
2014-07-02,24.56,25.54,24.56,25.4,413800,0
2014-07-03,25.44,26.62,25.29,26.59,449005,0
2014-07-07,26.34,26.55,25.84,26.05,595872,0
2014-07-08,25.94,25.94,23.44,23.66,777173,0
2014-07-09,23.67,23.93,22.57,23.23,614527,0
2014-07-10,22.5,25.07,22.12,24.82,851513,0
2014-07-11,24.67,25.2,23.93,25.06,444120,0
2014-07-14,25.25,25.37,24.76,24.83,179355,0
2014-07-15,24.8,24.83,22.91,23.05,626705,0
2014-07-16,23.13,23.89,22.88,23.4,324207,0
2014-07-17,23.44,23.44,21.43,21.51,623159,0
2014-07-18,21.51,22.82,21.34,22.41,519354,0
2014-07-21,22.24,22.48,21.83,22.39,268512,0
2014-07-22,22.66,22.82,22.09,22.27,258610,0
2014-07-23,22.46,23.65,22.38,23.58,302923,0
2014-07-24,23.6,24.35,23,24,363047,0
2014-07-25,23.87,24.5,23.61,24.2,334564,0
2014-07-28,23.98,24.36,22.64,22.71,390527,0
2014-07-29,22.67,23.79,22.67,23.19,279762,0
2014-07-30,23.47,24.23,23.47,23.9,226399,0
2014-07-31,23.62,23.62,22,22.09,362788,0
2014-08-01,22,22.52,21.26,21.98,278308,0
2014-08-04,22.11,22.49,21.3,21.81,523030,0
2014-08-05,21.57,22.38,21.3,21.84,487313,0
2014-08-06,22.18,22.69,21.55,21.99,456211,0
2014-08-07,22,23.2,21.83,22.54,685186,0
2014-08-08,22.48,23.03,22.09,22.71,530059,0
2014-08-11,22.95,23.25,22.4,22.53,364409,0
2014-08-12,22.27,22.53,21.5,21.9,296964,0
2014-08-13,22,22.57,21.86,22.28,256607,0
2014-08-14,22.32,22.66,21.88,22.4,309172,0
2014-08-15,23.5,23.62,20.7,21.64,1200701,0
2014-08-18,21.97,22.15,21.43,21.55,520189,0
2014-08-19,21.45,21.59,20.65,20.78,602404,0
2014-08-20,20.6,20.79,20.36,20.55,322135,0
2014-08-21,20.42,20.56,19.59,19.75,422413,0
2014-08-22,19.74,20.46,19.42,20.09,291644,0
2014-08-25,20.16,20.96,20.16,20.29,323803,0
2014-08-26,20.33,20.74,20.04,20.66,227788,0
2014-08-27,20.59,21,20.53,20.71,236624,0
2014-08-28,20.49,20.78,19.94,20.12,228692,0
2014-08-29,20.12,20.58,20.06,20.28,167326,0
2014-09-02,20.01,20.28,19.18,19.2,596816,0
2014-09-03,19.28,19.51,18.62,18.78,1063271,0
2014-09-04,18.83,19.26,17.92,18.02,445577,0
2014-09-05,17.89,18.19,17.35,17.88,455363,0
2014-09-08,17.71,18.4,17.71,18.18,426351,0
2014-09-09,18.2,18.35,17.76,17.86,408214,0
2014-09-10,17.75,18.55,17.48,18.54,348108,0
2014-09-11,18.32,18.79,18,18.69,295816,0
2014-09-12,18.74,18.92,18.16,18.52,361484,0
2014-09-15,18.44,18.6,18.1,18.39,535148,0
2014-09-16,18.26,18.63,18.2,18.59,331672,0
2014-09-17,18.63,19.6,18.59,19.39,535760,0
2014-09-18,19.41,20.74,19.41,20.71,665883,0
2014-09-19,20.53,20.7,19.6,20.19,1098262,0
2014-09-22,19.97,20.05,18.48,18.9,488269,0
2014-09-23,18.75,18.93,18.48,18.65,318376,0
2014-09-24,18.67,19.4,18.67,19.09,484024,0
2014-09-25,18.98,19.66,18.49,18.93,357562,0
2014-09-26,19.02,19.34,18.68,19.09,192730,0
2014-09-29,18.83,19.76,18.73,19.69,282540,0
2014-09-30,19.67,19.67,18.58,18.58,344435,0
2014-10-01,18.6,18.6,17.25,17.67,855739,0
2014-10-02,17.81,18.12,17.12,18.09,240028,0
2014-10-03,18.15,18.32,17.65,17.99,455167,0
2014-10-06,18.02,18.05,17.52,17.68,448037,0
2014-10-07,17.27,18.8,17.15,18.23,800597,0
2014-10-08,18.29,18.42,16.92,17.49,712969,0
2014-10-09,17.36,17.44,16.13,16.91,870867,0
2014-10-10,16.71,17.48,16.41,16.91,472723,0
2014-10-13,16.88,17.15,16.24,16.61,335432,0
2014-10-14,16.75,18.63,16.62,18.15,722092,0
2014-10-15,17.7,19.64,17.6,19.57,1131117,0
2014-10-16,19.1,19.4,18.46,18.51,741168,0
2014-10-17,18.75,18.81,17.75,17.94,333294,0
2014-10-20,17.92,18.49,17.62,18.33,244259,0
2014-10-21,18.5,18.85,18.21,18.75,307994,0
2014-10-22,18.82,19.36,18.41,18.48,278583,0
2014-10-23,18.71,20.69,18.65,20.62,655021,0
2014-10-24,20.63,20.97,20.02,20.45,298066,0
2014-10-27,20.34,21.3,19.99,21.18,289567,0
2014-10-28,21.3,21.73,20.99,21.52,288546,0
2014-10-29,21.4,21.75,20.82,21.46,276876,0
2014-10-30,21.48,22.96,21.3,22.89,439286,0
2014-10-31,23.27,23.63,22.24,22.32,1110411,0
2014-11-03,22.37,22.48,20.99,21.13,391632,0
2014-11-04,20.91,21.5,20.28,20.57,311614,0
2014-11-05,20.74,20.8,19.51,19.53,296500,0
2014-11-06,19.6,21.14,19.55,20.94,289440,0
2014-11-07,20.81,21.21,20.07,21.15,389565,0
2014-11-10,21.24,21.71,20.97,21.6,317428,0
2014-11-11,21.65,25,21.47,23.97,2745612,0
2014-11-12,23.72,24.49,23.04,24.4,845049,0
2014-11-13,24.43,24.79,23.52,23.77,893035,0
2014-11-14,23.77,23.95,22.31,23.46,668620,0
2014-11-17,23.48,25.64,23.45,24.93,1071209,0
2014-11-18,25.18,25.49,24.15,24.84,642114,0
2014-11-19,24.93,27.04,24.81,25.48,1030534,0
2014-11-20,25.5,26.77,25,26.14,669991,0
2014-11-21,26.59,27.22,25.98,26.07,680668,0
2014-11-24,26.29,26.5,25.86,26.49,325876,0
2014-11-25,26.55,26.9,25.77,26.02,405494,0
2014-11-26,26,26.07,25.18,25.82,310833,0
2014-11-28,25.8,26.55,25.58,26.53,252793,0
2014-12-01,26.92,26.98,25.45,25.45,625778,0
2014-12-02,25.59,26.33,24.4,25.04,1185345,0
2014-12-03,25.14,25.55,24.66,24.79,457095,0
2014-12-04,24.55,24.55,23.45,23.77,456155,0
2014-12-05,23.75,24.93,23.75,24.39,313776,0
2014-12-08,24.43,25.88,24.41,24.85,567631,0
2014-12-09,24.4,26.95,24.12,26.59,811708,0
2014-12-10,26.55,27.1,25.43,25.91,559292,0
2014-12-11,26.19,28.78,26.13,26.66,894350,0
2014-12-12,26.18,28,26.11,27.01,812267,0
2014-12-15,27.31,28.47,26.16,26.35,915651,0
2014-12-16,26.22,27.39,25.58,26.14,576199,0
2014-12-17,26.27,27.8,26.16,27.58,514258,0
2014-12-18,28.08,28.65,27.04,27.63,612717,0
2014-12-19,27.85,28.21,26.52,28.02,2229307,0
2014-12-22,27.99,28.27,26.6,27.01,490276,0
2014-12-23,27.1,27.33,24.41,25.52,638549,0
2014-12-24,25.76,26.48,25.44,26.19,248852,0
2014-12-26,26.3,26.95,25.95,26.53,233922,0
2014-12-29,26.5,27.91,26.5,27.2,528744,0
2014-12-30,27,27.92,26.64,27.64,479446,0
2014-12-31,27.79,28.21,26.59,27.53,615233,0
2015-01-02,27.79,28.75,25.89,26.11,538331,0
2015-01-05,26,26.71,25.38,26.08,466267,0
2015-01-06,26.22,26.66,25.23,26.35,545171,0
2015-01-07,26.66,27.5,26.66,27.36,589785,0
2015-01-08,27.71,28.68,27.41,28.01,692725,0
2015-01-09,27.93,31,27.93,30.08,1175119,0
2015-01-12,30.9,31.01,29.22,29.5,709595,0
2015-01-13,29.77,29.99,27.84,28.37,588700,0
2015-01-14,31.52,38.6,29.28,37.3,5193233,0
2015-01-15,36.33,40.49,32.26,33.53,3268395,0
2015-01-16,34.06,34.98,32.05,34.11,1198244,0
2015-01-20,34.12,34.12,29.74,32.39,1341225,0
2015-01-21,31.46,31.8,28.26,28.4,1486903,0
2015-01-22,27.5,29.59,26.5,28.64,4219646,0
2015-01-23,28.5,29.81,27.2,27.34,945037,0
2015-01-26,27.46,29.36,27.16,29.36,1110080,0
2015-01-27,28.85,32.96,28.62,31.88,1812179,0
2015-01-28,31.71,32.14,29.6,30.05,956961,0
2015-01-29,30.44,30.92,28.73,30.05,802506,0
2015-01-30,29.94,30.48,28.43,28.71,1322509,0
2015-02-02,28.71,30,28.02,28.95,1014343,0
2015-02-03,29.09,30.01,28.09,29.9,920811,0
2015-02-04,29.92,29.92,28.38,28.88,647306,0
2015-02-05,29.14,30.43,28.8,29.88,574997,0
2015-02-06,29.9,30.8,29.31,29.72,630379,0
2015-02-09,29.67,31.2,29.25,30.16,719030,0
2015-02-10,33.5,35.61,32.06,34.27,3841396,0
2015-02-11,34.63,37,33.85,35.14,2218978,0
2015-02-12,35.43,38.69,35.16,38.25,1807671,0
2015-02-13,39.13,40.02,37.12,39.3,1726236,0
2015-02-17,40.18,40.6,39.36,39.95,1514747,0
2015-02-18,40.15,40.6,38.75,39.4,1333935,0
2015-02-19,39.3,40.35,38.04,40.22,950201,0
2015-02-20,40.5,41.95,39.52,41.75,1430004,0
2015-02-23,42,45.1,40.84,41.16,2451766,0
2015-02-24,41.6,42.29,39.29,39.95,1571056,0
2015-02-25,40.1,42.24,39.55,42.19,1247310,0
2015-02-26,43,43.5,41.3,42.92,1189155,0
2015-02-27,43,43.1,40.31,41.06,1143768,0
2015-03-02,41.5,41.73,39.61,40.22,1670900,0
2015-03-03,43.24,49.15,42.03,48.15,5075200,0
2015-03-04,48,50.98,47.02,48.11,3123000,0
2015-03-05,49,49.87,47.86,49.5,1532600,0
2015-03-06,49.55,50.39,48.53,50.16,1725000,0
2015-03-09,50.25,50.35,46.21,48.72,1890700,0
2015-03-10,46.25,48.29,45.22,47.01,1982700,0
2015-03-11,47.12,47.85,45.9,46.81,1017200,0
2015-03-12,47.23,47.92,46.3,47.48,1007600,0
2015-03-13,47.07,47.78,45.8,46.49,684300,0
2015-03-16,46.96,47.24,45.48,46.88,918800,0
2015-03-17,46.72,46.85,45.71,46.17,710200,0
2015-03-18,46.3,47.35,44.11,45.47,1064700,0
2015-03-19,45.7,49.18,45.59,47.37,1381300,0
2015-03-20,47.91,48.69,45.16,46.11,1794600,0
2015-03-23,45.39,45.43,43.22,43.68,1262200,0
2015-03-24,43.57,46.12,42.63,43.73,1029500,0
2015-03-25,43.73,44.25,38.88,40.35,2328000,0
2015-03-26,39,40.33,38.33,39.37,1374200,0
2015-03-27,39.6,43.06,39.6,43,2209700,0
2015-03-30,48.51,49.15,45.07,46.3,4322100,0
2015-03-31,45.88,47.32,44.5,45.37,1953200,0
2015-04-01,44.9,45.13,41.86,43.28,1861000,0
2015-04-02,43.11,43.5,41,41.44,1411100,0
2015-04-06,41.09,42.75,40.75,41.88,1126500,0
2015-04-07,41.9,42.74,40.68,40.69,1051511,0
2015-04-08,40.89,43.49,40.89,43.09,1288100,0
2015-04-09,43.28,44.44,41.15,42.02,841940,0
2015-04-10,41.86,43.3,41.36,42.89,630200,0
2015-04-13,42.89,44.79,42.72,43.29,996000,0
2015-04-14,43.69,44.79,42.31,44.51,1369900,0
2015-04-15,44.91,45.05,43.5,44.14,907827,0
2015-04-16,44.11,45.33,43.75,44.99,864646,0
2015-04-17,44.4,44.61,42.98,43.7,962300,0
2015-04-20,44.21,44.21,41.27,42.39,1092454,0
2015-04-21,42.37,44.4,42.1,44.17,896481,0
2015-04-22,44.23,44.91,43.51,44.53,802227,0
2015-04-23,44.46,45.95,43.78,45.01,1054300,0
2015-04-24,44.84,45.96,44.03,44.1,596100,0
2015-04-27,44,44.81,40.21,40.86,1474200,0
2015-04-28,41,41.46,37.3,39.26,2379900,0
2015-04-29,38.81,40.35,38.1,38.72,1010100,0
2015-04-30,38.54,39.64,38.1,38.83,1093600,0
2015-05-01,39,40.7,38.56,39.93,1575300,0
2015-05-04,40.08,41.43,39.86,40.55,1098500,0
2015-05-05,40.42,40.87,38.92,39.09,944700,0
2015-05-06,39.38,40.83,38.74,39.58,795345,0
2015-05-07,40.32,42.4,39.91,42.12,1929896,0
2015-05-08,42.82,43.9,41.9,42.84,2047000,0
2015-05-11,43.07,43.9,42.4,43.04,1630700,0
2015-05-12,44.8,44.91,41.6,44.19,2872496,0
2015-05-13,44.18,45.34,41.67,41.96,2015300,0
2015-05-14,41.94,42.13,39.6,40.98,1432800,0
2015-05-15,40.92,41.07,39.58,40.08,1049523,0
2015-05-18,39.92,41.42,39.63,41.17,822600,0
2015-05-19,41.09,42.33,40.78,41.17,707400,0
2015-05-20,41.49,41.99,40.58,41.53,512400,0
2015-05-21,41.75,42.47,41.51,42,493300,0
2015-05-22,41.88,42.99,41.79,42.6,564400,0
2015-05-26,42.26,42.78,41.44,41.58,784509,0
2015-05-27,41.48,41.71,40.5,41.15,878300,0
2015-05-28,40.8,41.26,40.11,40.88,596765,0
2015-05-29,40.76,42.71,40.76,42.12,850400,0
2015-06-01,42.42,42.83,41.37,41.88,550200,0
2015-06-02,41.97,44.03,41.59,42.31,1006303,0
2015-06-03,42.74,43.76,42.2,43.55,646400,0
2015-06-04,43.26,44.39,42.53,43.29,832900,0
2015-06-05,43.2,45.66,42.8,45.46,1089900,0
2015-06-08,45.81,47.8,45.59,47.65,1714400,0
2015-06-09,46.5,47.62,44.34,46.57,1517119,0
2015-06-10,46.34,46.95,45.31,46.41,822176,0
2015-06-11,46.82,47.1,45.68,45.84,766491,0
2015-06-12,45.54,46.12,44.67,44.75,738100,0
2015-06-15,44.12,45.21,43.21,45.11,771000,0
2015-06-16,44.86,45.92,44.56,45.44,600400,0
2015-06-17,45.56,48.73,45.56,48.56,1742100,0
2015-06-18,48.89,50.34,48.24,48.27,1831000,0
2015-06-19,48.58,51.17,47.78,50.27,1757200,0
2015-06-22,50.1,51.44,49.29,50.71,1150600,0
2015-06-23,50.88,51.27,49.03,49.8,957051,0
2015-06-24,49.62,49.97,48.11,48.17,1001100,0
2015-06-25,48.4,49.25,47.65,49.18,881400,0
2015-06-26,49.04,49.92,47.95,48.28,3314700,0
2015-06-29,47.11,49.5,47,47.21,1210000,0
2015-06-30,48.11,49.85,47.77,48.8,1292570,0
2015-07-01,49.44,49.48,45.38,45.68,1675800,0
2015-07-02,46.11,47.13,45.5,45.95,1123500,0
2015-07-06,45.54,48.99,45.54,47.54,3399800,0
2015-07-07,47.72,47.86,46.02,47.3,901200,0
2015-07-08,46.59,47.12,44.7,45.01,1084700,0
2015-07-09,45.7,46.62,45.03,45.52,718200,0
2015-07-10,46.3,46.81,45.56,46.54,587400,0
2015-07-13,47.07,47.69,46.01,46.4,779300,0
2015-07-14,46.44,50.49,46.44,50.23,1796537,0
2015-07-15,50.85,53.9,50.85,53.8,3263936,0
2015-07-16,54.07,57.71,53.66,55.6,3535000,0
2015-07-17,56.23,56.7,55.01,55.92,1337000,0
2015-07-20,56.5,58.3,56.01,57.95,1302900,0
2015-07-21,57.5,57.96,55.1,56.77,1362100,0
2015-07-22,56.03,59.82,55.62,58.89,1354000,0
2015-07-23,58.7,59.79,57.82,58.25,840300,0
2015-07-24,57.7,59.19,56.24,56.86,1042900,0
2015-07-27,56.41,56.42,54.01,54.57,1528600,0
2015-07-28,55.37,61.38,55.03,60.6,2040700,0
2015-07-29,61.43,62.5,59.76,62.34,1591400,0
2015-07-30,62.1,63.74,60.4,63.42,1250800,0
2015-07-31,63.55,66,62.56,65.25,1606800,0
2015-08-03,65.77,67.91,64.73,65.2,1508348,0
2015-08-04,65.15,65.66,63.76,65.34,1192000,0
2015-08-05,66.13,68.82,65.95,68.71,1426300,0
2015-08-06,69,69.45,63.29,65.55,2441316,0
2015-08-07,65.5,65.5,57.33,59.51,3331200,0
2015-08-10,61.97,62.85,57.39,57.68,2393600,0
2015-08-11,52.08,55.88,46.5,48.93,7192189,0
2015-08-12,48.06,52.69,46.52,51.75,3312900,0
2015-08-13,51.75,52.98,49.86,50.01,1607700,0
2015-08-14,49.91,50.04,46.33,47.52,1905400,0
2015-08-17,47.13,49.38,47.01,49.06,1385300,0
2015-08-18,49.61,50.2,47.11,48.03,1137800,0
2015-08-19,47.59,47.96,45.6,47.06,1285700,0
2015-08-20,47.22,47.35,42.25,42.5,1988200,0
2015-08-21,41.69,46.62,41,45.46,4347600,0
2015-08-24,41.48,44.65,39.5,42.59,2366015,0
2015-08-25,45.27,46.19,42.24,42.56,1749200,0
2015-08-26,43.85,44.45,41.3,44.29,1313600,0
2015-08-27,45.01,45.5,43.51,44.82,1068200,0
2015-08-28,44.18,47.62,43.85,46.75,1351700,0
2015-08-31,46.03,47.53,44.02,44.5,830600,0
2015-09-01,43.18,44.75,41.55,41.77,1421000,0
2015-09-02,42.86,43.14,41.3,43,1369000,0
2015-09-03,43.4,44.25,40.55,41.21,1371700,0
2015-09-04,40.26,41.47,39.66,41.34,1389100,0
2015-09-08,42.37,44.05,41.78,43.99,1239200,0
2015-09-09,44.18,45,42.05,42.26,870800,0
2015-09-10,42,43.1,41.61,42.54,932412,0
2015-09-11,42.41,45,42.19,44.88,915800,0
2015-09-14,45,46.45,44.55,45.9,944500,0
2015-09-15,46.14,46.38,44.97,45.98,777100,0
2015-09-16,45.65,46.97,45.18,46.31,982300,0
2015-09-17,46.04,49.19,45.74,48.57,1372198,0
2015-09-18,47.65,50.46,47.36,49.91,2261400,0
2015-09-21,51.62,53.39,45.8,47.38,2909500,0
2015-09-22,46.64,48.26,43.82,45.98,1699100,0
2015-09-23,46.16,47.38,44.32,45.38,1306600,0
2015-09-24,44.89,45,42.36,43.99,1539397,0
2015-09-25,44.96,45.9,37.72,39.34,2809900,0
2015-09-28,39,39.01,30.53,31.78,5576223,0
2015-09-29,32.16,33.2,29,29.39,3877300,0
2015-09-30,30.29,32.44,28.39,31.8,4264300,0
2015-10-01,31.45,32.06,28.61,30.1,4125400,0
2015-10-02,28.84,31.8,27.52,31.44,3974100,0
2015-10-05,32.05,33.16,30.3,32.39,3877805,0
2015-10-06,32.17,32.35,29.02,31.07,2516500,0
2015-10-07,31.29,34.84,30.46,33.71,2749800,0
2015-10-08,33.42,34.98,32.37,34.77,1840800,0
2015-10-09,34.83,36.75,33.87,36.01,1858000,0
2015-10-12,36.35,38.24,36.07,36.25,1762201,0
2015-10-13,35.49,37.2,31.39,32.05,2904500,0
2015-10-14,34.29,35.54,31.88,33,3894400,0
2015-10-15,32.66,33.9,31.91,33.48,2538100,0
2015-10-16,33.63,35.86,32.73,33.07,2310300,0
2015-10-19,32.86,34.29,32.02,33.74,1835800,0
2015-10-20,33.7,33.999,31.41,32,1340304,0
2015-10-21,32.36,32.75,30,31.84,1971200,0
2015-10-22,31.82,32.29,30.12,30.98,1739900,0
2015-10-23,31.96,33.19,31.18,32.93,1592200,0
2015-10-26,32.88,33.82,31.78,32.76,1302400,0
2015-10-27,32.3,34,31.56,33.97,2028200,0
2015-10-28,33.85,36,32.83,35.81,2356200,0
2015-10-29,35.39,36.37,33.52,33.73,1728900,0
2015-10-30,34.17,34.59,32.77,33.6,1306100,0
2015-11-02,34.18,35.63,33.2,35.52,2557894,0
2015-11-03,35,40.24,34.8,39.42,4355300,0
2015-11-04,39.55,41.77,38.81,40.36,2512075,0
2015-11-05,40.4,42.99,37.78,38.94,1848100,0
2015-11-06,38.78,39.75,37.28,39,1599200,0
2015-11-09,38.81,40.76,38.81,39.78,1581994,0
2015-11-10,39,43.55,38.85,42.8,3556200,0
2015-11-11,43.68,43.76,41.29,41.76,1820600,0
2015-11-12,41.82,41.82,38.5,38.72,1997100,0
2015-11-13,38.9,38.9,35.11,35.34,2475700,0
2015-11-16,35,36.28,33.76,34.94,1370000,0
2015-11-17,35.29,36.45,34.55,35.23,1023300,0
2015-11-18,35.49,36.09,34.5,35.29,1453000,0
2015-11-19,35.48,39.3,35.41,36.65,3217400,0
2015-11-20,36.85,37.11,34.74,34.85,1730800,0
2015-11-23,35,35.47,33.91,34.93,1706800,0
2015-11-24,34.59,35.04,34.3,34.73,967400,0
2015-11-25,34.75,37.2,34.75,36.88,1475000,0
2015-11-27,37.18,37.62,36.23,36.83,402200,0
2015-11-30,36.83,37.59,35.68,36.31,961700,0
2015-12-01,36.72,36.83,35.35,36.24,1118696,0
2015-12-02,36.14,36.62,34.66,34.83,1244698,0
2015-12-03,35.02,35.81,31.45,31.57,2049481,0
2015-12-04,32.09,33.1,29.35,32.95,2953700,0
2015-12-07,32.59,32.59,29.81,30.78,2071100,0
2015-12-08,31.36,32.74,30.66,32.43,1868896,0
2015-12-09,31.93,32.9,31.43,32.38,2017300,0
2015-12-10,32.38,33.54,31.9,32.06,1798400,0
2015-12-11,31.35,31.46,29.63,29.83,2253400,0
2015-12-14,29.84,30.92,28.65,29.56,2093453,0
2015-12-15,30.48,30.73,29.26,30.72,2027700,0
2015-12-16,31.25,33.24,31.1,32.97,1855200,0
2015-12-17,33.37,33.9,31.39,31.82,1183000,0
2015-12-18,31.82,32.93,31.28,31.28,2448000,0
2015-12-21,31.72,31.94,30.5,31.81,1005700,0
2015-12-22,32.96,33.78,30.75,31.4,1923990,0
2015-12-23,31.63,31.85,30.92,31.64,965100,0
2015-12-24,31.6,31.98,31.331,31.75,407314,0
2015-12-28,31.56,31.87,30.87,31.02,1206648,0
2015-12-29,31.14,31.335,30.07,30.78,1360415,0
2015-12-30,30.8,32,30.5,31.5,1324683,0
2015-12-31,31.44,31.6952,30.14,30.15,1216422,0
2016-01-04,30,30.1035,28.77,29.17,1873609,0
2016-01-05,29.24,29.81,28.28,28.59,2346842,0
2016-01-06,27.94,28.5,25.06,26.19,3034803,0
2016-01-07,25.36,27.28,24.58,27.14,2295502,0
2016-01-08,27.52,27.84,25.18,25.67,1958201,0
2016-01-11,25.68,26.04,22.09,23.1,3065225,0
2016-01-12,23.4,24.65,21.623,23.2,2224278,0
2016-01-13,23.4,23.8199,21.23,21.38,2394276,0
2016-01-14,21.45,25.47,18.5201,25.16,4420236,0
2016-01-15,23.51,27.13,22.27,27.11,3595694,0
2016-01-19,27.66,27.84,24.53,24.74,3114800,0
2016-01-20,23.2,26.76,21.62,26.23,2138635,0
2016-01-21,26.21,28.5,25.39,26.51,2050356,0
2016-01-22,26.51,28.39,26.45,27.62,1340940,0
2016-01-25,27.62,28.47,26.27,26.74,1519421,0
2016-01-26,26.75,27.05,25.29,25.95,1361903,0
2016-01-27,26.78,27.6626,25.09,26.37,1776013,0
2016-01-28,27.95,32.67,27.31,29,6337138,0
2016-01-29,30.13,31.43,26.62,29.14,4475030,0
2016-02-01,30.29,32.72,28.785,31.57,3653444,0
2016-02-02,31.58,32.75,29.29,30.7,2762843,0
2016-02-03,32.11,32.48,29.55,31.01,2817369,0
2016-02-04,31.39,35.7787,30.06,34.96,3934415,0
2016-02-05,34.75,36.834,33.17,35.97,2970828,0
2016-02-08,34.66,36.04,34.3418,35.02,1902455,0
2016-02-09,34.15,35.6845,32.6,33.92,1693729,0
2016-02-10,34.71,34.99,30.85,31.19,1630215,0
2016-02-11,30.04,30.87,29.63,30.39,1351091,0
2016-02-12,30.78,31.244,28.66,29.67,1353504,0
2016-02-16,30,31.324,29.75,30.6,1312868,0
2016-02-17,31.45,33.04,31.45,32.32,1838567,0
2016-02-18,32.5,32.7,30.1,30.94,1462890,0
2016-02-19,30.75,33.49,29.96,32.42,1319518,0
2016-02-22,32.8,33.87,32.23,32.68,824402,0
2016-02-23,32.4,33.49,31.52,31.55,1189687,0
2016-02-24,30.95,32.47,29.64,32.28,1210252,0
2016-02-25,32.06,32.785,30.64,31.55,1257800,0
2016-02-26,31.85,34.69,31.14,33.76,1579732,0
2016-02-29,33.7,34.13,30.7,30.95,1650010,0
2016-03-01,32.75,33.84,30.65,33.73,2636749,0
2016-03-02,33.9,37.59,33.51,37.02,2893079,0
2016-03-03,36.95,38.6,36.35,37.28,2022354,0
2016-03-04,37.3,38.5,36.6001,37.03,1816611,0
2016-03-07,38.04,40.24,37.9,38.9,2569338,0
2016-03-08,38.49,38.76,36.35,36.47,1624284,0
2016-03-09,36.85,38,36.01,37.55,897367,0
2016-03-10,37.8,38.1999,34.65,34.99,1446371,0
2016-03-11,35.8,38,35.6101,37.97,1721914,0
2016-03-14,38.45,38.89,36.9999,37.42,1160972,0
2016-03-15,36.83,36.9975,34.01,34.19,1916688,0
2016-03-16,33.8,35.52,33.25,34.52,1168306,0
2016-03-17,34.55,36.14,34.4429,35.78,1624643,0
2016-03-18,35.64,38.25,35.1,37.38,2711830,0
2016-03-21,37,39.49,36.51,38.44,1758194,0
2016-03-22,37.85,39.24,37.33,37.8,1940744,0
2016-03-23,37.59,38.4,35.36,35.46,1802978,0
2016-03-24,35.25,36.52,34.48,35.94,1263255,0
2016-03-28,36.04,36.42,33.98,34.53,1672179,0
2016-03-29,34.05,35.4191,33.32,35.27,1590836,0
2016-03-30,35.8,36.4299,33.58,33.78,1626250,0
2016-03-31,33.73,34.8599,33.4,33.89,1460590,0
2016-04-01,33.4,35.06,33.25,34.68,1587001,0
2016-04-04,35.09,36.07,34.24,35,1716073,0
2016-04-05,34.25,34.75,33.4,33.45,2014213,0
2016-04-06,33.77,35.16,33.52,35.11,1472037,0
2016-04-07,35.02,35.7,33.93,34.56,1325216,0
2016-04-08,34.86,35.24,34.04,34.41,823732,0
2016-04-11,34.56,35.85,33.14,33.17,1647048,0
2016-04-12,33.2,33.83,32.08,32.99,1469229,0
2016-04-13,34.29,36.1,33.31,35.69,2157793,0
2016-04-14,36,38.3399,36,38,3141287,0
2016-04-15,38,38.6,36.7101,37.96,1382523,0
2016-04-18,37.75,38.54,36.83,36.99,1165560,0
2016-04-19,36.82,37.34,35.65,35.76,996666,0
2016-04-20,35.99,37.595,35.9014,36.83,931624,0
2016-04-21,35.02,35.4,26.5,27.1,14110488,0
2016-04-22,28.41,29.97,26.9,29.01,7648121,0
2016-04-25,28.75,29,27.01,27.81,2410341,0
2016-04-26,27.53,27.81,26.03,26.92,2550688,0
2016-04-27,24.96,27.48,23.35,27.24,6845618,0
2016-04-28,26.94,27.98,26.55,26.85,2194300,0
2016-04-29,26.79,28.058,25.8206,26.73,1988664,0
2016-05-02,26.57,27.73,25.6201,27.55,2285326,0
2016-05-03,27.5,27.5,26.16,26.26,2089914,0
2016-05-04,25.94,26.58,24.06,24.99,2667372,0
2016-05-05,24.81,26.08,24.3963,25.38,2455680,0
2016-05-06,24.85,26.82,24.84,26.21,1878812,0
2016-05-09,26.03,27.38,25.93,27.21,1694053,0
2016-05-10,27.3,28.49,27.124,27.75,2270228,0
2016-05-11,25.56,26.66,24.78,25.82,2989091,0
2016-05-12,25.71,25.93,24.06,24.5,2513387,0
2016-05-13,23.24,24.81,22.81,24.35,3619441,0
2016-05-16,24.63,25.95,24.51,25.55,2125966,0
2016-05-17,25.55,27.025,25.505,26.64,1947139,0
2016-05-18,26.54,27.36,26.189,26.68,858517,0
2016-05-19,26.45,27.22,26.31,26.53,850326,0
2016-05-20,26.7,28.47,26.6963,28.05,1902326,0
2016-05-23,28.24,30.1,28.05,29.59,2093142,0
2016-05-24,30.23,30.98,29.46,30.58,2385885,0
2016-05-25,30.8,31.03,30.06,30.43,1205894,0
2016-05-26,30.63,30.94,30.05,30.24,759424,0
2016-05-27,30.21,30.21,29.05,30.02,723139,0
2016-05-31,30.5,31.3599,30.35,30.74,1454454,0
2016-06-01,30.56,30.9,29.85,29.94,1040672,0
2016-06-02,29.56,30.2058,29.511,29.99,1202523,0
2016-06-03,29.76,29.99,28.75,28.96,1087666,0
2016-06-06,29,29.8,28.46,29.7,1092750,0
2016-06-07,29.5,30.03,28.61,28.62,1016796,0
2016-06-08,28.4,28.5,26.01,26.5,2129739,0
2016-06-09,26.34,26.51,25,25.13,1631417,0
2016-06-10,24.79,26.33,24.4,25.27,1576968,0
2016-06-13,25,26.7,25,25.13,1441741,0
2016-06-14,25,25.7325,24.25,24.85,1590057,0
2016-06-15,24.85,26.6,24.85,25.5,2586432,0
2016-06-16,25.11,25.5225,24.31,25.42,1861139,0
2016-06-17,25.81,26.15,23.755,23.95,4639235,0
2016-06-20,24.34,25.55,24,25.12,2586340,0
2016-06-21,25.37,25.6199,24.435,24.78,1195154,0
2016-06-22,24.75,25.4,23.87,24.65,1289511,0
2016-06-23,24.56,25.3,24.44,25.2,1967598,0
2016-06-24,23.99,25.48,23.95,24,2440533,0
2016-06-27,23.82,24.3,23.64,23.99,2377333,0
2016-06-28,24.29,24.8,23.55,23.82,2091458,0
2016-06-29,24.02,25.6,23.54,25.44,1465756,0
2016-06-30,24.99,25.36,23.8501,24.61,1455159,0
2016-07-01,24.45,26.37,24.42,26.37,1348533,0
2016-07-05,26.03,26.03,24.825,25.17,1338210,0
2016-07-06,24.85,25.92,24.78,25.89,1557349,0
2016-07-07,25.43,26.3,25.18,25.89,1076309,0
2016-07-08,25.89,27.24,25.84,26.72,1353978,0
2016-07-11,27.39,27.49,26.15,26.23,1213150,0
2016-07-12,26.7,26.7299,25.85,25.89,1107396,0
2016-07-13,26.1,26.3,24.51,24.67,968926,0
2016-07-14,24.76,25.2,24.6,24.89,700632,0
2016-07-15,24.24,24.68,24.07,24.55,1184972,0
2016-07-18,24.64,25.53,24.44,25.45,820685,0
2016-07-19,25.06,25.64,22.88,23.08,2840916,0
2016-07-20,23.47,24.75,23.39,24.55,1376515,0
2016-07-21,24.88,25.2999,23.97,24.33,1223103,0
2016-07-22,24.43,24.6381,23.98,24.01,737617,0
2016-07-25,24.03,24.591,23.87,24.38,860514,0
2016-07-26,24.26,24.92,23.83,24.61,706312,0
2016-07-27,24.63,25.62,24.6,25.57,849176,0
2016-07-28,25.4,25.74,24.33,24.71,749760,0
2016-07-29,24.65,25.63,24.45,25.33,841660,0
2016-08-01,25.27,27.85,25.26,27.38,2369676,0
2016-08-02,27.59,28,25.54,26.23,1768233,0
2016-08-03,26.37,29,26.29,28.39,2825271,0
2016-08-04,28.65,29.25,27.51,27.68,1536668,0
2016-08-05,28.05,28.85,27.5,28.71,1820356,0
2016-08-08,30.1,30.15,26.918,27.05,2295451,0
2016-08-09,26.98,27.26,26.41,26.96,1634290,0
2016-08-10,27.38,28.37,26.61,27.93,2737803,0
2016-08-11,28.35,29.11,28,28.68,1219503,0
2016-08-12,28.63,28.63,27.65,28.27,1143102,0
2016-08-15,28.68,29.44,28.54,29,1287071,0
2016-08-16,29.03,29.3,28.46,28.58,900436,0
2016-08-17,28.45,29.74,28.11,29.26,2422009,0
2016-08-18,29.31,29.69,28.83,29.35,998163,0
2016-08-19,29.4,29.45,28.75,29.16,1385221,0
2016-08-22,29.23,30.56,29.12,29.84,2041038,0
2016-08-23,29.9,30.47,29.1225,29.27,1170744,0
2016-08-24,29.31,29.706,26.2,26.29,2998488,0
2016-08-25,26.5,26.96,24.89,25.68,2016960,0
2016-08-26,25.67,26.36,25.35,26.12,1771387,0
2016-08-29,26.04,26.355,24.3,25.47,2533045,0
2016-08-30,25.49,26.19,25.07,25.45,1143664,0
2016-08-31,25.2,25.57,24.83,25.24,1288957,0
2016-09-01,25.01,25.55,24.6,25.29,1050463,0
2016-09-02,25.38,25.76,24.96,25.33,966032,0
2016-09-06,25.38,26.34,25.26,26,1276929,0
2016-09-07,26.03,28.3,25.7,27.16,3961635,0
2016-09-08,27.15,27.83,26.523,27.29,1561060,0
2016-09-09,26.88,27.31,25.38,25.4,1871052,0
2016-09-12,25.11,26.61,25.04,26.59,1254284,0
2016-09-13,26.06,26.9245,25.86,26.62,887602,0
2016-09-14,26.83,27.2375,26.23,26.79,1044638,0
2016-09-15,27.02,27.54,26.5,27.44,1005579,0
2016-09-16,27.18,28,27.13,27.85,1803479,0
2016-09-19,28,28.55,27.54,27.92,1246137,0
2016-09-20,28.13,28.57,27.74,27.88,918412,0
2016-09-21,28.02,28.31,26.77,28.11,1490245,0
2016-09-22,28.26,28.45,27.77,28.04,909791,0
2016-09-23,27.91,28.26,27.39,27.41,860977,0
2016-09-26,27.54,27.6,27.035,27.19,477034,0
2016-09-27,27.06,27.77,26.97,27.45,669571,0
2016-09-28,27.66,28.1,27.0208,27.81,943149,0
2016-09-29,27.8,27.8,26.71,27.75,2236908,0
2016-09-30,27.75,28.44,27.51,28.02,1063045,0
2016-10-03,27.77,29.17,27.74,29.04,1363226,0
2016-10-04,29,29.25,28.17,28.78,1262571,0
2016-10-05,28.82,29.59,28.72,28.91,1016500,0
2016-10-06,28.76,29.06,28.42,28.53,784900,0
2016-10-07,28.47,29.75,28.23,29.69,1387693,0
2016-10-10,29.86,30.78,29.46,30.49,1418969,0
2016-10-11,30.29,30.5896,29.19,29.37,1197253,0
2016-10-12,29.23,29.56,27.44,27.56,1270303,0
2016-10-13,27,28.105,26.87,27.29,1048554,0
2016-10-14,27.36,27.72,26.42,26.68,1346410,0
2016-10-17,26.68,26.87,25.81,25.83,1092512,0
2016-10-18,26.15,26.5,25.89,26.35,831676,0
2016-10-19,26.3,26.42,25.67,25.97,947438,0
2016-10-20,25.88,27.14,25.82,27.07,869939,0
2016-10-21,26.87,27.05,26.5,26.63,1306812,0
2016-10-24,26.7,27.02,26.33,26.62,565773,0
2016-10-25,26.37,27,26.285,26.34,571751,0
2016-10-26,26.38,27.18,26.03,26.4,696184,0
2016-10-27,26.64,27.08,26.04,26.11,709024,0
2016-10-28,25.92,26.54,25.52,25.94,1160110,0
2016-10-31,25.98,26.2199,25.76,26.1,616546,0
2016-11-01,26.02,26.53,25.71,26.44,645838,0
2016-11-02,26.19,26.41,25.47,25.6,931716,0
2016-11-03,25.92,26,24.3,24.51,1326143,0
2016-11-04,24.45,25.84,24.43,25.39,1551180,0
2016-11-07,25.67,25.69,24.76,25.37,1211247,0
2016-11-08,24.99,26.31,24.83,25.79,977369,0
2016-11-09,27.23,28.49,26.57,28.12,2195363,0
2016-11-10,28.14,29.75,27.14,29.42,1793660,0
2016-11-11,29.26,29.8,28.695,29.7,1606854,0
2016-11-14,29.81,32,29.36,31.98,2037259,0
2016-11-15,32,32.85,31.2116,32.66,1632579,0
2016-11-16,32.45,32.9,30.48,30.5,2900715,0
2016-11-17,30.68,31.42,30.15,31.42,883118,0
2016-11-18,31.35,31.85,30.97,31.19,1140868,0
2016-11-21,30.9,31.68,29.85,31.01,1387832,0
2016-11-22,31.34,31.38,30.26,30.35,1079842,0
2016-11-23,29.71,31.37,29.51,31.32,682730,0
2016-11-25,31.34,31.68,31,31.68,460383,0
2016-11-28,31.39,31.58,30.05,30.39,1336919,0
2016-11-29,30.44,30.93,30.05,30.35,841881,0
2016-11-30,30.41,30.455,28.97,29.18,1299483,0
2016-12-01,29.44,29.4412,27.77,27.84,1330886,0
2016-12-02,27.95,29,27.59,28.28,1015997,0
2016-12-05,28.54,30.05,28.24,29.95,1408437,0
2016-12-06,29.98,30.5,29.37,30.49,1175912,0
2016-12-07,29.56,30.37,29.15,30,1667841,0
2016-12-08,29.97,30.43,29.31,30.35,1442296,0
2016-12-09,30.6,30.96,29.72,29.83,979206,0
2016-12-12,29.48,29.64,28.4,28.43,1144399,0
2016-12-13,28.94,29.35,28.62,28.71,1206136,0
2016-12-14,28.7,29.28,27.87,28.11,1215918,0
2016-12-15,28.2,28.49,27.75,28.38,1041105,0
2016-12-16,28.28,29.18,28.17,28.35,2359384,0
2016-12-19,28.41,29.39,28.31,28.64,1110339,0
2016-12-20,28.82,28.87,27.09,27.22,1355134,0
2016-12-21,27.15,27.49,26.1,26.13,1140060,0
2016-12-22,26,26.4,25.41,25.6,1049163,0
2016-12-23,25.07,26.15,25.02,25.78,1209058,0
2016-12-27,25.9,26.26,25.57,25.6,884709,0
2016-12-28,25.43,25.61,24.5,24.54,1278610,0
2016-12-29,24.59,25.31,24.32,24.92,1811660,0
2016-12-30,24.98,25.1,24.01,24.3,1173606,0
2017-01-03,24.45,24.83,23.87,24.81,1212032,0
2017-01-04,24.74,26.2,24.74,26.03,1281181,0
2017-01-05,26.12,26.54,25.395,25.83,1223611,0
2017-01-06,25.92,26.5,25.62,26.4,749667,0
2017-01-09,26.58,26.82,25.94,26.39,752307,0
2017-01-10,26.49,26.57,25.78,26.5,661516,0
2017-01-11,26.44,26.95,25.34,25.4,1100574,0
2017-01-12,25.13,25.39,24.43,25.26,1240608,0
2017-01-13,25.38,25.75,24.6,24.77,1037311,0
2017-01-17,24.53,24.88,23.81,24.74,1662275,0
2017-01-18,24.96,25.09,24.4,25.07,972565,0
2017-01-19,25.03,25.07,23.2,23.51,1806366,0
2017-01-20,23.56,23.795,23.07,23.31,1217166,0
2017-01-23,23.2,23.394,21.98,22.09,1612524,0
2017-01-24,21.98,22.4264,21.1532,21.65,2150832,0
2017-01-25,21.89,22,21.06,21.14,1741121,0
2017-01-26,21.12,21.75,20.7,20.78,1203897,0
2017-01-27,20.88,21.64,20.6,21.6,1156147,0
2017-01-30,21.9,21.9,20.6,21,1178075,0
2017-01-31,20.89,21.57,20.41,21.16,1699842,0
2017-02-01,21.2,21.24,20.43,20.49,1234735,0
2017-02-02,21.01,21.95,20.39,20.94,3458810,0
2017-02-03,21.18,22.06,20.97,22.04,1695968,0
2017-02-06,22.21,22.39,21.22,21.43,1578330,0
2017-02-07,21.42,22.1203,21.23,21.41,1312164,0
2017-02-08,21.32,21.63,21.09,21.33,1010890,0
2017-02-09,21.53,21.88,21.47,21.65,1008440,0
2017-02-10,21.68,21.97,21.35,21.85,726456,0
2017-02-13,22,22.5,21.77,22.27,1132098,0
2017-02-14,22.25,23.3401,22.13,23.29,1351937,0
2017-02-15,23.24,23.75,23.16,23.65,1308663,0
2017-02-16,23.91,23.97,23.05,23.57,1344800,0
2017-02-17,23.35,23.71,23.11,23.43,868786,0
2017-02-21,23.53,23.7,23.1,23.3,898070,0
2017-02-22,23.25,23.47,22.33,22.33,1124630,0
2017-02-23,22.41,22.59,21.8601,22.03,856893,0
2017-02-24,21.79,22.27,21.52,21.91,838611,0
2017-02-27,21.83,23.02,21.75,22.96,1101370,0
2017-02-28,22.94,23.05,22.21,22.26,878937,0
2017-03-01,22.63,23.05,21.7,21.8,1544948,0
2017-03-02,21.11,24,20.2,23.56,4021064,0
2017-03-03,23.46,23.49,22.78,22.92,1467874,0
2017-03-06,22.85,22.92,22.38,22.73,848209,0
2017-03-07,22.34,22.769,22,22.25,1239205,0
2017-03-08,22.31,23.26,22.31,22.83,831981,0
2017-03-09,22.72,23.22,22.565,22.91,600920,0
2017-03-10,22.89,23.84,22.83,23.78,810933,0
2017-03-13,23.74,23.74,22.79,22.86,1807565,0
2017-03-14,22.63,22.75,20.799,20.83,2135994,0
2017-03-15,20.82,21.32,20.45,21.16,1494554,0
2017-03-16,21.19,21.48,20.951,21.38,1001864,0
2017-03-17,21.1,21.59,20.81,20.99,2239790,0
2017-03-20,20.98,21.15,20.5323,20.68,824837,0
2017-03-21,20.76,21.03,19.25,19.31,1799927,0
2017-03-22,19.24,19.5,18.55,19.19,1367333,0
2017-03-23,19.06,19.51,18.85,18.93,791977,0
2017-03-24,18.93,19.35,18.78,19.14,715451,0
2017-03-27,18.9,20.14,18.8593,20.02,931838,0
2017-03-28,19.7,20.23,19.46,19.95,719679,0
2017-03-29,19.99,21,19.92,20.23,1100731,0
2017-03-30,20.2,20.22,19.7,19.72,790908,0
2017-03-31,19.75,20.12,19.6901,19.82,512808,0
2017-04-03,19.9,20.2,19.235,19.37,901737,0
2017-04-04,19.35,19.58,18.86,19.28,822225,0
2017-04-05,19.33,19.65,18.59,18.92,1315919,0
2017-04-06,18.87,19.04,18.41,19.02,1220515,0
2017-04-07,18.89,19.24,18.6277,19.22,954872,0
2017-04-10,19.25,20.425,19.15,20.19,1322183,0
2017-04-11,20.19,20.429,19.2902,19.68,1242943,0
2017-04-12,19.7,20.06,19.5599,19.87,926669,0
2017-04-13,19.86,20.2,19.58,19.67,902459,0
2017-04-17,19.69,19.96,19.44,19.5,616316,0
2017-04-18,19.47,19.47,18.74,19.33,1088497,0
2017-04-19,19.44,20.37,19.21,20.12,1229430,0
2017-04-20,20.25,20.44,20,20.3,800106,0
2017-04-21,20.3,20.43,20.02,20.17,1037051,0
2017-04-24,20.5,20.6,20.2,20.27,618000,0
2017-04-25,20.43,21.25,20.26,21.13,993413,0
2017-04-26,21.12,21.44,21,21.33,878904,0
2017-04-27,21.41,21.75,21.19,21.47,855857,0
2017-04-28,21.53,21.67,20.63,20.84,542069,0
2017-05-01,20.88,21.17,20.65,21.03,325937,0
2017-05-02,21.11,21.41,20.61,21.18,688979,0
2017-05-03,21.06,21.415,20.76,21.14,497456,0
2017-05-04,21.23,21.29,20.75,21.13,492185,0
2017-05-05,21.17,21.17,20.45,20.57,652824,0
2017-05-08,20.44,20.68,19.22,19.36,994411,0
2017-05-09,19.46,19.66,18.8945,19.44,1252900,0
2017-05-10,19.44,19.6,18.93,19.56,1014809,0
2017-05-11,20.71,23.9,20.12,23.62,5322619,0
2017-05-12,23.62,24.2599,22.91,24.14,1861726,0
2017-05-15,24.25,26.99,24.21,25.67,2869705,0
2017-05-16,25.64,26.169,24.19,24.25,1698610,0
2017-05-17,23.86,24.91,23.639,23.75,1302826,0
2017-05-18,23.82,24.36,23.62,24.28,777465,0
2017-05-19,24.27,24.47,23.26,23.49,829017,0
2017-05-22,23.57,23.71,22.24,22.48,1272682,0
2017-05-23,22.4,23.01,22.311,22.93,898829,0
2017-05-24,23,23.64,22.95,23.23,928447,0
2017-05-25,23.34,23.36,21.9,22.11,1151228,0
2017-05-26,22,23.02,21.8,21.89,811148,0
2017-05-30,21.92,22.51,21.67,21.8,789208,0
2017-05-31,22.04,22.05,20.14,21.32,2288676,0
2017-06-01,21.29,21.94,21.14,21.83,1021907,0
2017-06-02,22.03,22.14,21.355,22.07,879224,0
2017-06-05,22.28,22.52,21.531,21.82,962212,0
2017-06-06,21.78,22.23,21.531,21.96,499106,0
2017-06-07,21.8,22.14,21.73,22.02,552442,0
2017-06-08,22.03,23.04,21.8,22.65,807608,0
2017-06-09,22.68,23.25,22.25,22.35,844321,0
2017-06-12,22.26,23.28,21.87,23.16,1038792,0
2017-06-13,23.28,23.47,22.44,22.78,831492,0
2017-06-14,22.74,23.94,22.71,23.48,727129,0
2017-06-15,23.35,23.835,22.66,22.82,609381,0
2017-06-16,22.83,22.91,22.371,22.56,2218577,0
2017-06-19,22.74,23.59,22.46,23.4,913300,0
2017-06-20,23.3,23.92,23.2216,23.3,727518,0
2017-06-21,23.36,24.18,23.26,23.95,759165,0
2017-06-22,24.05,25.63,23.76,25.29,1139074,0
2017-06-23,25.18,25.8,24.78,25.36,1115617,0
2017-06-26,25.36,25.88,24.8454,25.38,748451,0
2017-06-27,25.34,25.46,24.04,24.07,868905,0
2017-06-28,24.33,25.11,23.88,24.93,669214,0
2017-06-29,24.93,25.18,23.82,24.14,808705,0
2017-06-30,24.22,24.55,23.72,24.09,666799,0
2017-07-03,24.17,24.72,23.98,24.4,327188,0
2017-07-05,24.45,25.3,24.25,25.13,854253,0
2017-07-06,24.94,25.15,24.06,24.16,958970,0
2017-07-07,24.32,24.8013,24.11,24.23,572649,0
2017-07-10,24.22,24.3535,23.43,23.5,597129,0
2017-07-11,23.48,23.7154,22.9,23.14,529870,0
2017-07-12,23.28,23.83,23.205,23.55,443708,0
2017-07-13,23.5,24.45,23.05,24.12,598077,0
2017-07-14,24.12,24.48,23.09,23.13,947150,0
2017-07-17,23.08,23.58,22.79,22.83,564708,0
2017-07-18,22.8,23.07,22.43,22.92,490632,0
2017-07-19,22.96,23.29,22.76,23,511745,0
2017-07-20,23,23.74,22.97,23.65,592127,0
2017-07-21,23.5,23.84,23.41,23.61,390890,0
2017-07-24,23.51,23.8,23.03,23.06,581176,0
2017-07-25,23.24,23.4,22.79,23.19,595287,0
2017-07-26,23.21,23.45,22.95,23.12,342023,0
2017-07-27,23.23,23.64,22.43,22.49,643431,0
2017-07-28,22.39,22.59,21.94,22.55,440405,0
2017-07-31,22.51,22.51,21.56,21.59,581964,0
2017-08-01,21.63,21.66,20.73,21.38,926571,0
2017-08-02,21.39,21.69,20.6,21.09,658764,0
2017-08-03,21.05,21.4,20.93,21.32,657544,0
2017-08-04,21.32,21.7,21.22,21.65,496088,0
2017-08-07,21.65,21.93,21.43,21.5,557609,0
2017-08-08,21.47,21.6599,20.63,20.66,703456,0
2017-08-09,20.48,21.1,20.19,20.98,986754,0
2017-08-10,20.01,20.78,17.74,18.66,2988496,0
2017-08-11,18.52,19.683,17.7,19.65,2111531,0
2017-08-14,19.99,20.5,18.51,18.55,2099436,0
2017-08-15,18.58,18.87,17.82,18.63,1527522,0
2017-08-16,18.64,18.81,17.96,18.21,1072046,0
2017-08-17,18.15,18.33,17.585,17.62,1247281,0
2017-08-18,17.66,17.75,17.05,17.3,1084875,0
2017-08-21,17.33,17.83,17.035,17.39,1020970,0
2017-08-22,17.43,17.89,17.275,17.82,672686,0
2017-08-23,17.77,18.15,17.3,18.03,717421,0
2017-08-24,18.25,18.68,17.7701,18.67,812438,0
2017-08-25,18.67,18.749,17.69,17.73,1155103,0
2017-08-28,18.02,18.27,17.77,18.11,1172736,0
2017-08-29,17.75,19.37,17.67,19.04,1572589,0
2017-08-30,19.01,19.29,18.71,19.17,1006197,0
2017-08-31,19.18,19.99,19.05,19.73,1036525,0
2017-09-01,19.65,20.67,19.615,20.17,1296477,0
2017-09-05,20,20.47,19.5,20.04,907738,0
2017-09-06,20.18,20.3555,19.6701,19.96,660294,0
2017-09-07,19.9,20.1,19.55,19.82,573926,0
2017-09-08,19.8,20.25,19.75,19.85,490716,0
2017-09-11,20.07,20.25,19.64,19.85,612637,0
2017-09-12,19.91,20.07,19.59,19.81,572475,0
2017-09-13,19.69,20.02,19.45,19.83,803822,0
2017-09-14,19.82,19.82,18.61,18.89,1196580,0
2017-09-15,18.92,19.47,18.85,19.37,1527015,0
2017-09-18,19.37,19.7,19.36,19.47,673895,0
2017-09-19,19.48,19.49,18.715,18.81,923812,0
2017-09-20,18.79,19.19,18.65,18.89,696285,0
2017-09-21,18.91,19.04,18.56,18.75,568386,0
2017-09-22,18.66,18.92,18.52,18.75,502714,0
2017-09-25,18.66,19.06,18.55,18.7,908751,0
2017-09-26,18.94,18.94,18.4,18.69,527246,0
2017-09-27,18.68,19.35,18.66,19.01,785113,0
2017-09-28,19.05,19.23,18.75,18.82,626627,0
2017-09-29,18.87,19.3,18.66,19.01,826149,0
2017-10-02,19.07,19.58,18.96,19.41,828732,0
2017-10-03,19.43,19.5,19.21,19.47,474760,0
2017-10-04,19.38,19.88,19.33,19.82,782808,0
2017-10-05,19.94,20.49,19.6,20.39,1023058,0
2017-10-06,20.28,20.35,19.11,19.17,1150135,0
2017-10-09,18.83,19.04,18.75,18.88,620778,0
2017-10-10,18.92,19.2,18.7618,18.8,670578,0
2017-10-11,18.67,19.0499,17.922,17.97,1442482,0
2017-10-12,17.95,18.31,17.75,18.11,1068499,0
2017-10-13,18.07,18.33,17.95,17.99,592234,0
2017-10-16,18.05,18.25,17.75,17.94,702546,0
2017-10-17,17.81,18.19,17.77,17.99,735110,0
2017-10-18,18.1,18.73,17.96,18.24,1152741,0
2017-10-19,18.2,18.65,17.98,18.22,932561,0
2017-10-20,18.262,18.335,17.75,17.88,1592644,0
2017-10-23,17.9,18.11,17.34,17.37,1067887,0
2017-10-24,17.41,17.62,17.01,17.07,1253968,0
2017-10-25,17.05,17.1699,16.28,16.75,1274131,0
2017-10-26,16.37,16.61,16.11,16.3,1234426,0
2017-10-27,16.2523,16.91,16.19,16.89,1056801,0
2017-10-30,16.89,17.21,16.45,16.58,1033448,0
2017-10-31,16.68,16.8,16.2275,16.35,900672,0
2017-11-01,16.45,16.64,15.71,15.89,1414314,0
2017-11-02,15.93,16.29,15.62,15.83,993796,0
2017-11-03,15.79,16.45,15.6823,16.43,803290,0
2017-11-06,16.43,16.5,15.94,15.94,593086,0
2017-11-07,15.98,16.12,15.54,15.57,711181,0
2017-11-08,15.57,15.93,15.4,15.8,959685,0
2017-11-09,15.8,16.22,15.55,15.88,892574,0
2017-11-10,15.04,15.41,11.8,11.81,8786331,0
