Date,Open,High,Low,Close,Volume,OpenInt
2012-10-04,15.25,15.42,14.85,15.2,17687767,0
2012-10-05,15.34,15.35,14.85,15,2225809,0
2012-10-08,14.9,14.93,14.73,14.75,861173,0
2012-10-09,14.75,14.93,14.4,14.55,1140116,0
2012-10-10,14.45,14.55,14.1,14.16,902721,0
2012-10-11,14.16,14.39,13.88,14,1327848,0
2012-10-12,14,14.2,14,14.2,355584,0
2012-10-15,14.2,14.5,14.2,14.37,209945,0
2012-10-16,14.36,14.46,14.21,14.36,230168,0
2012-10-17,14.3,14.47,14.26,14.47,314730,0
2012-10-18,14.35,14.78,14.35,14.68,573652,0
2012-10-19,14.59,14.68,14.3,14.47,618770,0
2012-10-22,14.5,14.82,14.45,14.47,291658,0
2012-10-23,14.35,14.48,14.26,14.37,138274,0
2012-10-24,14.4,14.78,14.09,14.27,231482,0
2012-10-25,14.36,14.62,14.2,14.28,73530,0
2012-10-26,14.21,14.28,14.02,14.2,163519,0
2012-10-31,14.13,14.33,13.61,14.17,190077,0
2012-11-01,14.11,14.91,13.96,14.35,199223,0
2012-11-02,14.92,14.92,13.98,14.18,146462,0
2012-11-05,14.13,14.38,13.92,13.98,269110,0
2012-11-06,14.1,14.23,13.92,14.1,398520,0
2012-11-07,14,14.15,13.5,13.63,280047,0
2012-11-08,13.7,13.8,13.25,13.48,285399,0
2012-11-09,13.25,13.79,13.12,13.65,391783,0
2012-11-12,13.8,14,13.6,13.88,127516,0
2012-11-13,14.1,14.28,13.9,14.15,630593,0
2012-11-14,14.25,14.5,14.09,14.25,338129,0
2012-11-15,14.11,14.5,14.01,14.01,159300,0
2012-11-16,14.3,14.4,13.93,14.06,129500,0
2012-11-19,14.23,14.4,13.97,14.16,226012,0
2012-11-20,14.06,14.32,13.99,14.3,236283,0
2012-11-21,14.25,14.9,14.23,14.74,339705,0
2012-11-23,14.92,15.13,14.63,14.7,134064,0
2012-11-26,15,15,14.49,14.87,252751,0
2012-11-27,14.95,15,14.5,14.75,561252,0
2012-11-28,14.7,14.95,14.29,14.74,285256,0
2012-11-29,14.83,15.1,14.64,15,236817,0
2012-11-30,14.99,15.08,14.71,14.91,109543,0
2012-12-03,15,15.1,14.72,14.75,250881,0
2012-12-04,14.61,14.94,14.61,14.75,192073,0
2012-12-05,14.66,14.89,14.47,14.8,342854,0
2012-12-06,14.73,14.88,14.54,14.8,250106,0
2012-12-07,14.67,14.88,14.67,14.8,142903,0
2012-12-10,14.84,14.87,14.72,14.81,455017,0
2012-12-11,14.83,15.14,14.83,15,156410,0
2012-12-12,15,15.1,14.71,14.99,218924,0
2012-12-13,14.98,15.5,14.86,15.38,409121,0
2012-12-14,15.32,15.58,15.21,15.51,342531,0
2012-12-17,15.62,15.75,15.02,15.35,262776,0
2012-12-18,15.65,15.65,15.15,15.5,260133,0
2012-12-19,15.46,15.61,15.33,15.57,359798,0
2012-12-20,15.5,15.74,15.38,15.74,370806,0
2012-12-21,15.47,16.01,15.15,16.01,3072191,0
2012-12-24,15.98,16.05,15.69,15.79,283040,0
2012-12-26,15.77,15.86,15.54,15.72,213303,0
2012-12-27,15.73,15.93,15.5,15.84,392767,0
2012-12-28,15.79,16.02,15.71,15.98,172745,0
2012-12-31,16.65,16.65,15.91,16.08,287813,0
2013-01-02,16.25,16.3,15.94,16.17,540368,0
2013-01-03,16.19,16.2,16.02,16.15,251270,0
2013-01-04,16.15,16.61,16.15,16.49,286885,0
2013-01-07,16.37,16.49,16.03,16.15,361828,0
2013-01-08,16.18,16.32,16,16.28,314834,0
2013-01-09,16.35,16.54,16.11,16.34,284392,0
2013-01-10,16.47,16.75,16.3,16.67,221180,0
2013-01-11,16.71,16.71,16.3,16.54,202916,0
2013-01-14,16.49,16.76,16.42,16.72,125959,0
2013-01-15,16.62,17.17,16.55,17.11,201137,0
2013-01-16,16.91,17.08,16.76,16.88,258649,0
2013-01-17,16.91,17.36,16.8,17.36,228141,0
2013-01-18,17.31,17.46,16.84,17.44,252292,0
2013-01-22,17.38,17.62,17.25,17.59,342579,0
2013-01-23,18.36,18.36,17.4,17.47,775400,0
2013-01-24,17.55,17.9,17.34,17.59,292044,0
2013-01-25,17.7,17.75,17.44,17.7,515045,0
2013-01-28,17.34,17.92,17.34,17.72,251774,0
2013-01-29,17.7,17.83,17.7,17.75,219573,0
2013-01-30,17.7,17.88,17.63,17.71,204197,0
2013-01-31,17.65,17.83,17.42,17.58,448634,0
2013-02-01,16.87,18.55,16.65,18.04,1106471,0
2013-02-04,18.04,18.24,17.75,18.02,402899,0
2013-02-05,18.04,18.43,18.04,18.35,178792,0
2013-02-06,18.24,18.5,18.16,18.24,118944,0
2013-02-07,18.28,18.31,18.1,18.26,226758,0
2013-02-08,17.63,18.52,17.63,18.38,167896,0
2013-02-11,18.33,18.37,18.04,18.34,194213,0
2013-02-12,18.3,18.8,18.3,18.6,202847,0
2013-02-13,18.65,18.69,18.52,18.61,200061,0
2013-02-14,18.53,18.92,18.5,18.69,122986,0
2013-02-15,18.81,19.01,18.67,18.81,294752,0
2013-02-19,18.8,19.48,18.76,19.47,183186,0
2013-02-20,19.5,20.21,19.38,19.44,444444,0
2013-02-21,19.25,19.29,18.67,18.94,204033,0
2013-02-22,19.06,19.2,18.5,18.71,678923,0
2013-02-25,18.81,19.18,18.76,18.92,211856,0
2013-02-26,18.92,19.52,18.92,19.39,275640,0
2013-02-27,19.35,19.66,19.26,19.39,104061,0
2013-02-28,19.34,19.49,18.83,19.22,161352,0
2013-03-01,19.09,19.28,18.99,19.18,199496,0
2013-03-04,19.06,19.18,18.95,19.04,246787,0
2013-03-05,19.13,19.32,19.03,19.17,102742,0
2013-03-06,19.27,19.55,19.13,19.26,124251,0
2013-03-07,19.25,19.62,19.12,19.51,119303,0
2013-03-08,19.63,19.83,19.56,19.75,167547,0
2013-03-11,19.75,19.9,19.7,19.77,94116,0
2013-03-12,19.77,19.88,19.3,19.41,105986,0
2013-03-13,19.38,19.5,19.09,19.43,263500,0
2013-03-14,19.5,19.72,19.15,19.31,179484,0
2013-03-15,19.35,19.57,19.27,19.34,199659,0
2013-03-18,19.17,19.45,19.06,19.25,58444,0
2013-03-19,19.33,19.48,19,19.1,124558,0
2013-03-20,19.12,19.46,19.01,19.27,210740,0
2013-03-21,19.12,19.39,18.88,19.01,164704,0
2013-03-22,19.11,19.37,19.02,19.16,140594,0
2013-03-25,19.15,19.74,19,19.42,145138,0
2013-03-26,19.46,19.63,19.28,19.38,39201,0
2013-03-27,19.34,19.34,18.92,19.15,139328,0
2013-03-28,19.23,19.23,18.91,19.05,143134,0
2013-04-01,19.07,19.15,18.82,19.04,155519,0
2013-04-02,19.2,19.39,18.92,19.08,120337,0
2013-04-03,19.14,19.22,18.42,18.47,140725,0
2013-04-04,18.5,18.85,18.1,18.73,242596,0
2013-04-05,18.46,18.46,17.57,17.73,273665,0
2013-04-08,17.9,18.27,17.86,18,187932,0
2013-04-09,18.04,18.23,17.79,17.91,225785,0
2013-04-10,17.9,18.79,17.9,18.65,186089,0
2013-04-11,18.45,19.12,18.32,18.58,152619,0
2013-04-12,18.59,18.65,18.06,18.53,65234,0
2013-04-15,18.4,18.4,17.81,17.95,162785,0
2013-04-16,18.61,18.61,17.98,18.31,111114,0
2013-04-17,16.55,17.69,16.37,17.29,1103497,0
2013-04-18,17.25,17.54,16.95,17.02,510409,0
2013-04-19,17.01,17.94,16.87,17.5,7052620,0
2013-04-22,17.45,18.64,17.1,18.44,1322477,0
2013-04-23,18.4,18.84,17.33,18.57,618468,0
2013-04-24,18.51,18.59,18,18.27,285178,0
2013-04-25,18.2,18.7,18.07,18.29,309830,0
2013-04-26,18.25,18.4,17.74,18.27,583024,0
2013-04-29,18.29,18.74,18.17,18.6,497032,0
2013-04-30,18.63,19.07,18.31,19,770116,0
2013-05-01,19,19.28,18.84,19.16,989022,0
2013-05-02,19.17,19.25,18.65,19.2,904828,0
2013-05-03,19,19.78,18.97,19.64,1808528,0
2013-05-06,19.7,20.15,19.49,20.11,1059760,0
2013-05-07,19.97,20.2,19.82,20.14,606495,0
2013-05-08,20,20,19.8,19.97,326227,0
2013-05-09,19.89,20.05,19.7,19.98,460268,0
2013-05-10,19.89,20.96,19.89,20.74,1169311,0
2013-05-13,20.74,20.88,20.26,20.82,320711,0
2013-05-14,20.78,21.49,20.77,21.14,637096,0
2013-05-15,21.05,21.48,20.94,21.05,549702,0
2013-05-16,20.95,21.49,20.84,21.24,460488,0
2013-05-17,21.22,21.45,20.76,21.25,507498,0
2013-05-20,21.25,21.51,21.14,21.25,450141,0
2013-05-21,21.18,21.47,21.11,21.27,412272,0
2013-05-22,21.2,21.32,20.54,20.72,897322,0
2013-05-23,20.49,20.99,19.84,20.71,422784,0
2013-05-24,20.65,20.95,20.58,20.78,356651,0
2013-05-28,21,21.34,20.56,21.15,631450,0
2013-05-29,20.93,21,20.74,20.96,242944,0
2013-05-30,20.95,21.2,20.87,21.15,545904,0
2013-05-31,21.2,21.21,20.95,21.01,990066,0
2013-06-03,20.99,21.4,20.83,21.18,1011552,0
2013-06-04,21.06,22.37,20.87,21.3,654967,0
2013-06-05,21.45,21.67,21.17,21.52,303452,0
2013-06-06,21.46,22.94,21.24,22.91,527372,0
2013-06-07,22.97,23.46,22.5,23.4,644987,0
2013-06-10,23.5,23.93,23.24,23.67,378160,0
2013-06-11,23.58,23.62,22.87,22.91,310167,0
2013-06-12,22.97,23.11,22.23,22.25,251021,0
2013-06-13,22.2,23.19,21.93,23.19,490704,0
2013-06-14,23.12,23.69,23.12,23.44,367675,0
2013-06-17,23.75,24.2,23.46,24.15,481698,0
2013-06-18,24.25,24.27,23.69,23.84,555452,0
2013-06-19,24.05,24.05,23.35,23.65,311954,0
2013-06-20,23.39,23.39,22.78,23.04,300095,0
2013-06-21,23.13,23.2,22.58,22.96,495067,0
2013-06-24,22.86,23.11,22.1,22.27,519326,0
2013-06-25,22.55,22.65,22.19,22.3,559990,0
2013-06-26,22.42,22.42,21.94,22.03,560363,0
2013-06-27,22.16,22.34,21.84,22.12,624861,0
2013-06-28,22.1,22.36,21.89,22.07,2802526,0
2013-07-01,22.45,23.03,22.29,22.69,1044664,0
2013-07-02,22.76,22.96,21.95,22.39,398544,0
2013-07-03,22.32,22.35,21.98,22.07,128972,0
2013-07-05,22.39,22.9,22.3,22.8,210037,0
2013-07-08,22.76,22.99,22.68,22.87,181574,0
2013-07-09,23.03,23.14,22.45,22.85,317635,0
2013-07-10,21.93,22.39,21.9,22.17,317829,0
2013-07-11,22.42,23.03,22.21,22.51,373780,0
2013-07-12,22.36,22.51,20.69,22.21,345104,0
2013-07-15,22.29,22.58,21.95,22.26,356910,0
2013-07-16,20.73,21.48,20.57,21.01,1539259,0
2013-07-17,20.99,22.08,20.75,21.63,1855821,0
2013-07-18,22.32,24.04,22.25,23.99,7751780,0
2013-07-19,23.55,23.83,22.99,23.07,1371114,0
2013-07-22,23.13,23.5,23.05,23.34,447643,0
2013-07-23,23.34,23.34,22.88,23.18,527059,0
2013-07-24,23.18,23.47,22.27,23.33,520204,0
2013-07-25,23.23,23.33,22.89,23.19,567983,0
2013-07-26,22.97,23.45,22.82,23.21,886334,0
2013-07-29,23.1,23.26,22.96,23.07,281217,0
2013-07-30,23.22,23.22,22.82,23.03,372148,0
2013-07-31,23,23.23,22.87,23.06,457173,0
2013-08-01,23.18,23.4,22.97,23.35,604734,0
2013-08-02,23.21,23.6,22.71,23.3,689365,0
2013-08-05,23.25,23.94,23,23.62,650270,0
2013-08-06,23.33,23.4,22.95,23.2,578262,0
2013-08-07,23.09,23.27,22.98,23.1,315806,0
2013-08-08,23.18,23.2,22.87,23.13,450766,0
2013-08-09,23.8,23.8,22.65,23.08,464395,0
2013-08-12,22.83,23.29,22.72,23.25,314784,0
2013-08-13,23.24,23.24,22.86,22.95,695588,0
2013-08-14,22.98,23.1,22.75,22.95,326342,0
2013-08-15,22.65,22.86,22.08,22.83,637777,0
2013-08-16,22.85,23.04,22.66,23.02,877074,0
2013-08-19,22.86,23.06,22.8,22.9,542107,0
2013-08-20,22.85,23.45,22.68,23.08,664793,0
2013-08-21,22.54,23.22,22.54,22.95,223397,0
2013-08-22,23.03,23.12,22.64,22.96,592194,0
2013-08-23,23,23.4,22.99,23.35,362487,0
2013-08-26,23.33,23.72,23.15,23.41,406979,0
2013-08-27,23.15,23.21,22.84,22.97,297671,0
2013-08-28,22.99,23.04,22.53,22.78,388238,0
2013-08-29,22.51,22.84,22.34,22.83,228458,0
2013-08-30,22.41,23.02,22.4,23.01,446998,0
2013-09-03,23.18,23.34,22.78,22.92,358192,0
2013-09-04,22.8,23.38,22.8,23.13,693003,0
2013-09-05,23.02,23.4,23.02,23.1,191112,0
2013-09-06,23.28,23.4,22.78,23.21,132787,0
2013-09-09,23.19,23.81,23.06,23.5,315297,0
2013-09-10,23.68,24,23.55,23.91,309916,0
2013-09-11,23.83,24.1,23.8,24.04,254331,0
2013-09-12,24.1,24.17,23.87,24.04,189667,0
2013-09-13,24.37,25.25,24.24,24.26,430312,0
2013-09-16,25.32,26.5,24.78,24.99,1389960,0
2013-09-17,25,25.08,19.8,21.87,7341065,0
2013-09-18,21.96,22.74,21.01,21.04,2398593,0
2013-09-19,21.03,21.06,19.54,20.61,5552058,0
2013-09-20,20.69,21.09,20.18,20.79,1694182,0
2013-09-23,20.48,20.57,19.58,19.84,1387961,0
2013-09-24,19.87,20.79,19.41,20.79,1527572,0
2013-09-25,21.02,21.41,20.79,20.84,2161933,0
2013-09-26,20.54,20.88,19.47,19.71,3148131,0
2013-09-27,19.62,20.69,19.2,20.48,1917395,0
2013-09-30,20.17,20.58,19.83,19.97,735098,0
2013-10-01,19.97,20.41,19.95,20.11,499929,0
2013-10-02,20.09,20.23,19.7,20,521483,0
2013-10-03,20.04,20.12,19.71,19.87,582012,0
2013-10-04,19.93,19.97,19.4,19.45,703400,0
2013-10-07,19.41,19.41,18.79,18.88,657756,0
2013-10-08,18.92,18.96,18.43,18.85,927366,0
2013-10-09,18.92,18.98,18.56,18.67,515730,0
2013-10-10,18.9,19,18.29,18.38,898223,0
2013-10-11,18.37,18.59,18.29,18.42,859939,0
2013-10-14,18.36,18.85,18.32,18.66,627089,0
2013-10-15,18.59,18.65,18.09,18.12,778932,0
2013-10-16,18.3,19.06,18.19,18.54,687176,0
2013-10-17,18.5,19.07,18.33,18.94,985469,0
2013-10-18,19.09,19.21,18.5,18.89,668968,0
2013-10-21,18.92,19.24,18.76,19.12,602262,0
2013-10-22,19.21,19.69,19.06,19.41,1048529,0
2013-10-23,19.39,19.92,19.35,19.63,856845,0
2013-10-24,19.72,19.87,19.47,19.87,714889,0
2013-10-25,19.94,19.95,19.6,19.73,644095,0
2013-10-28,19.84,20.33,19.79,20.02,628040,0
2013-10-29,20.02,20.2,19.87,20.03,424564,0
2013-10-30,20.01,20.18,19.8,19.81,427993,0
2013-10-31,19.82,20.15,19.64,20.08,552900,0
2013-11-01,20.04,20.25,19.79,19.87,489527,0
2013-11-04,19.89,20.27,19.86,20.24,595008,0
2013-11-05,20.21,20.25,19.84,20.12,396274,0
2013-11-06,20.21,20.3,19.97,20.06,321132,0
2013-11-07,20.1,20.1,19.4,19.72,682836,0
2013-11-08,19.7,19.94,19.61,19.77,752990,0
2013-11-11,19.73,20.3,19.57,20.21,360945,0
2013-11-12,20.19,20.72,20.16,20.6,537729,0
2013-11-13,20.52,21.15,20.51,21.06,636437,0
2013-11-14,21.11,21.26,20.71,20.75,248946,0
2013-11-15,20.71,20.88,20.59,20.74,572891,0
2013-11-18,20.82,21.07,20.7,20.97,280238,0
2013-11-19,20.92,21.03,20.52,20.59,397689,0
2013-11-20,20.63,20.68,19.98,20.16,581680,0
2013-11-21,20.26,20.55,19.95,20.32,986362,0
2013-11-22,21.07,22.17,20.4,21.46,1561629,0
2013-11-25,21.54,21.85,21.11,21.45,1438697,0
2013-11-26,21.28,21.3,20.78,21,1017533,0
2013-11-27,21.1,21.55,21,21.55,824959,0
2013-11-29,21.65,21.76,21.32,21.45,430424,0
2013-12-02,21.39,21.74,21.22,21.69,841044,0
2013-12-03,21.59,21.85,21.52,21.79,823382,0
2013-12-04,21.75,22.3,21.65,22.15,691448,0
2013-12-05,22.08,22.42,21.94,22.01,599761,0
2013-12-06,22.26,22.4,22,22.32,463765,0
2013-12-09,22.38,22.38,21.91,22,497771,0
2013-12-10,21.97,22.09,21.85,21.99,355239,0
2013-12-11,22,22.09,21.59,21.95,575084,0
2013-12-12,21.89,22.15,21.72,21.81,442853,0
2013-12-13,21.92,21.99,21.47,21.74,273263,0
2013-12-16,21.76,22.03,21.29,21.6,561209,0
2013-12-17,21.6,21.93,21.25,21.46,877128,0
2013-12-18,21.47,22.08,21.43,21.94,450764,0
2013-12-19,21.98,22.02,21.87,21.99,233028,0
2013-12-20,22,22.91,21.92,22.87,1575543,0
2013-12-23,22.91,22.91,22.51,22.82,291936,0
2013-12-24,22.88,23.26,22.83,23.21,204803,0
2013-12-26,23.26,23.51,22.92,23.51,370950,0
2013-12-27,22.98,23.68,22.98,23.57,446619,0
2013-12-30,23.5,24.1,23.45,23.94,495353,0
2013-12-31,24,24.09,23.62,23.79,343524,0
2014-01-02,23.76,24,23.52,23.96,701336,0
2014-01-03,23.95,24.12,23.94,24.05,284488,0
2014-01-06,24.14,24.24,23.37,23.6,692910,0
2014-01-07,23.64,24.15,23.35,23.35,615768,0
2014-01-08,23.44,24.27,23.44,23.6,1599085,0
2014-01-09,23.7,23.74,23.19,23.21,678789,0
2014-01-10,23.28,23.65,23.22,23.57,920239,0
2014-01-13,23.46,23.51,23.14,23.29,345717,0
2014-01-14,23.33,23.74,23.33,23.55,503455,0
2014-01-15,23.55,23.64,23.23,23.24,530455,0
2014-01-16,23.2,23.4,23.02,23.06,550553,0
2014-01-17,23.08,23.17,22.74,22.86,522036,0
2014-01-21,22.84,23.07,22.73,22.93,624196,0
2014-01-22,22.99,23.18,22.7,22.97,679734,0
2014-01-23,23,23.09,22.68,22.74,512396,0
2014-01-24,22.65,22.7,22.08,22.1,638382,0
2014-01-27,22.1,22.27,21.56,21.88,876178,0
2014-01-28,21.91,22.37,21.83,22.37,513132,0
2014-01-29,22.17,22.56,21.89,21.99,733445,0
2014-01-30,22,23.02,21.98,22.91,712087,0
2014-01-31,23,23.7,22.15,22.3,1611303,0
2014-02-03,22.3,22.62,21.56,22.03,866355,0
2014-02-04,22.1,22.56,21.76,22.47,1111620,0
2014-02-05,22.25,22.66,22.19,22.32,1178630,0
2014-02-06,22.4,22.64,22.31,22.32,869037,0
2014-02-07,22.42,22.87,22.27,22.68,1099747,0
2014-02-10,22.66,22.8,22.48,22.7,663719,0
2014-02-11,22.7,22.92,22.55,22.79,1192092,0
2014-02-12,22.84,23.04,22.77,22.94,910669,0
2014-02-13,22.78,23.92,22.67,23.5,1407256,0
2014-02-14,23.35,24.05,23.35,23.78,600576,0
2014-02-18,23.74,24.4,23.74,24.04,846699,0
2014-02-19,23.84,24.12,23.29,23.32,1233500,0
2014-02-20,23.24,23.99,22.89,23.51,4815049,0
2014-02-21,23.62,24.19,23.48,23.91,977207,0
2014-02-24,23.95,24.1,23.81,23.84,536663,0
2014-02-25,23.88,24.01,23.75,23.91,692995,0
2014-02-26,23.91,24.4,23.89,24.15,726675,0
2014-02-27,24.11,24.6,23.99,24.33,1116393,0
2014-02-28,24.35,24.78,24.29,24.33,1463029,0
2014-03-03,24.2,24.69,24.09,24.68,2007874,0
2014-03-04,24.86,25.2,24.73,24.73,881780,0
2014-03-05,24.73,24.9,24.4,24.75,551008,0
2014-03-06,24.86,25.03,24.64,24.66,482689,0
2014-03-07,24.73,24.85,24.39,24.43,192701,0
2014-03-10,24.41,24.41,24.1,24.39,427223,0
2014-03-11,24.36,24.59,24.03,24.11,300175,0
2014-03-12,24.05,24.21,23.61,23.76,603990,0
2014-03-13,23.87,23.92,22.98,23.17,1267922,0
2014-03-14,23.07,23.66,23.07,23.48,642926,0
2014-03-17,23.59,23.79,23.32,23.38,277927,0
2014-03-18,23.44,23.57,23.21,23.45,274646,0
2014-03-19,23.43,23.59,22.99,23.17,311919,0
2014-03-20,23.1,23.2,22.95,23.09,202295,0
2014-03-21,23.21,23.33,23.04,23.19,457999,0
2014-03-24,23.23,23.72,22.58,22.96,401483,0
2014-03-25,23.05,23.26,22.9,23.09,345736,0
2014-03-26,23.25,23.25,22.54,22.56,498800,0
2014-03-27,22.5,22.71,22.35,22.53,572409,0
2014-03-28,22.56,22.83,22.38,22.46,229472,0
2014-03-31,22.56,23.18,22.5,23.15,440688,0
2014-04-01,23.14,23.53,22.92,23.37,354963,0
2014-04-02,23.45,23.87,23.21,23.83,302629,0
2014-04-03,23.92,23.96,23.31,23.43,296110,0
2014-04-04,23.59,23.76,22.37,22.87,463365,0
2014-04-07,22.75,22.89,22.18,22.38,450941,0
2014-04-08,22.42,22.76,22.25,22.65,619902,0
2014-04-09,23.16,23.96,22.98,23.85,541700,0
2014-04-10,23.85,23.85,23.09,23.14,391499,0
2014-04-11,22.92,22.92,22.15,22.28,1128981,0
2014-04-14,22.64,22.83,22.09,22.13,629226,0
2014-04-15,22.23,22.53,21.55,22.45,770012,0
2014-04-16,22.6,23.01,22.41,22.96,397358,0
2014-04-17,22.88,23.15,22.67,22.99,352725,0
2014-04-21,23.06,23.16,22.63,23.04,281672,0
2014-04-22,23.1,23.2,22.72,23.11,431961,0
2014-04-23,23.05,23.11,22.72,22.99,441356,0
2014-04-24,23.16,23.16,22.71,22.76,282801,0
2014-04-25,22.65,22.86,22.37,22.5,432060,0
2014-04-28,22.52,22.8,22.21,22.47,549681,0
2014-04-29,22.57,22.57,22.12,22.31,460968,0
2014-04-30,22.29,22.55,22.15,22.49,558571,0
2014-05-01,22.57,22.68,22.23,22.41,1012390,0
2014-05-02,22,23.28,21.8,22.75,1332173,0
2014-05-05,22.51,23.05,22.33,23,734186,0
2014-05-06,22.78,23.08,22.62,22.95,639095,0
2014-05-07,23.09,23.24,22.75,23.09,1124045,0
2014-05-08,23.01,23.8,22.93,23.71,2334021,0
2014-05-09,23.63,23.85,23.45,23.78,654707,0
2014-05-12,23.82,24.43,23.79,24.16,792795,0
2014-05-13,24.11,24.37,23.58,23.82,919378,0
2014-05-14,23.7,23.76,23.33,23.38,664127,0
2014-05-15,23.27,23.44,23.07,23.21,662933,0
2014-05-16,23.16,23.53,22.98,23.45,596295,0
2014-05-19,23.36,23.97,23.23,23.83,425123,0
2014-05-20,23.75,23.78,23.29,23.52,639987,0
2014-05-21,23.64,23.95,23.5,23.74,578321,0
2014-05-22,23.82,24.1,23.77,23.97,461077,0
2014-05-23,24,24.33,24,24.17,643916,0
2014-05-27,24.21,24.5,24.03,24.42,401220,0
2014-05-28,24.36,24.38,23.9,23.97,479012,0
2014-05-29,23.98,23.99,23.54,23.76,553263,0
2014-05-30,23.78,23.81,23.5,23.61,669912,0
2014-06-02,23.7,23.9,23.5,23.84,430450,0
2014-06-03,23.63,23.69,23.33,23.48,2881705,0
2014-06-04,23.46,23.99,23.42,23.85,1913299,0
2014-06-05,24.16,24.39,23.69,24.21,1252611,0
2014-06-06,24.34,24.63,24.02,24.12,919474,0
2014-06-09,24.07,24.41,24.07,24.35,474263,0
2014-06-10,24.38,24.65,24.21,24.55,1202000,0
2014-06-11,24.5,24.86,24.31,24.77,1299579,0
2014-06-12,24.67,24.75,24.28,24.31,1631134,0
2014-06-13,24.4,24.89,24.39,24.76,1179039,0
2014-06-16,24.8,25.25,24.78,25.24,1055695,0
2014-06-17,25.17,25.62,25.13,25.41,1101375,0
2014-06-18,25.41,25.64,25.29,25.53,1154158,0
2014-06-19,25.6,25.72,25.42,25.66,890907,0
2014-06-20,25.7,25.76,25.53,25.69,1308581,0
2014-06-23,25.73,25.87,25.58,25.84,1449819,0
2014-06-24,25.83,26.09,25.56,25.62,1170147,0
2014-06-25,25.47,25.79,25.34,25.67,645903,0
2014-06-26,25.63,25.69,25.33,25.57,957034,0
2014-06-27,25.43,25.88,25.41,25.51,3795967,0
2014-06-30,25.57,25.84,25.4,25.8,731535,0
2014-07-01,25.83,26.08,25.72,26,1124164,0
2014-07-02,25.92,26.13,25.88,26.02,726100,0
2014-07-03,26.06,26.09,25.95,26.05,354352,0
2014-07-07,26.01,26.05,25.84,25.95,825534,0
2014-07-08,25.88,26.12,25.86,26.04,978262,0
2014-07-09,26.19,26.33,26.01,26.05,942432,0
2014-07-10,25.61,26,25.46,25.95,604417,0
2014-07-11,25.92,26.12,25.88,26,455620,0
2014-07-14,26.28,26.33,26.12,26.21,469804,0
2014-07-15,26.24,26.28,25.98,26.11,891831,0
2014-07-16,26.17,26.3,26.04,26.14,920289,0
2014-07-17,26.02,26.11,25.48,25.51,662587,0
2014-07-18,25.49,25.92,25.46,25.81,564382,0
2014-07-21,25.62,25.71,25.42,25.7,684427,0
2014-07-22,25.77,25.95,25.45,25.54,446736,0
2014-07-23,25.52,25.73,25.46,25.59,661871,0
2014-07-24,25.52,25.78,25.37,25.41,1022106,0
2014-07-25,25.28,25.56,25.1,25.44,475736,0
2014-07-28,25.42,25.51,24.94,25,747862,0
2014-07-29,25.02,25.09,24.69,24.7,495158,0
2014-07-30,24.85,24.94,24.54,24.7,503638,0
2014-07-31,24.39,24.65,24.27,24.29,1124327,0
2014-08-01,25.98,25.98,24.36,24.81,1834509,0
2014-08-04,24.93,25.08,24.05,24.67,1073138,0
2014-08-05,24.2,24.64,24.19,24.3,4487345,0
2014-08-06,24.25,24.8,24.25,24.5,2461489,0
2014-08-07,24.65,24.75,24.14,24.23,1196892,0
2014-08-08,24.36,24.52,24.18,24.5,1339003,0
2014-08-11,24.51,24.75,24.44,24.51,668272,0
2014-08-12,24.45,24.64,24.23,24.34,673087,0
2014-08-13,24.42,24.43,23.78,23.87,956434,0
2014-08-14,23.91,24.55,23.86,24.25,1052075,0
2014-08-15,24.45,24.52,24.13,24.2,942390,0
2014-08-18,24.36,24.7,24.34,24.57,995628,0
2014-08-19,24.69,24.72,24.41,24.47,864490,0
2014-08-20,24.36,24.44,24.1,24.19,361249,0
2014-08-21,24.2,24.5,24.12,24.47,861748,0
2014-08-22,24.4,24.4,24.01,24.06,478218,0
2014-08-25,24.2,24.2,23.69,23.8,748357,0
2014-08-26,23.84,24.18,23.83,24.14,975718,0
2014-08-27,24.19,24.3,24.06,24.11,462253,0
2014-08-28,24.06,24.2,23.96,24.08,405238,0
2014-08-29,24.07,24.19,23.91,24.11,728285,0
2014-09-02,24.22,24.48,24.14,24.24,888889,0
2014-09-03,24.39,24.41,24.19,24.21,635208,0
2014-09-04,24.7,24.7,24.11,24.24,893910,0
2014-09-05,24.17,24.58,24.04,24.49,1270310,0
2014-09-08,24.42,24.76,24.35,24.46,568904,0
2014-09-09,24.43,24.61,24.24,24.41,749463,0
2014-09-10,24.39,24.6,24.27,24.46,422825,0
2014-09-11,24.36,24.65,24.16,24.57,354674,0
2014-09-12,24.59,24.66,24.37,24.45,550759,0
2014-09-15,24.43,24.45,24.22,24.35,645268,0
2014-09-16,24.34,24.54,24.08,24.09,775840,0
2014-09-17,24.06,24.2,23.49,24.12,1039458,0
2014-09-18,24.41,24.81,24.31,24.73,1220374,0
2014-09-19,24.75,25.07,24.71,25,2507628,0
2014-09-22,24.93,25.01,24.59,24.76,828778,0
2014-09-23,24.66,24.77,24.35,24.41,1047701,0
2014-09-24,24.69,25.07,24.45,25,1462474,0
2014-09-25,25.01,25.15,24.54,24.64,1265594,0
2014-09-26,24.65,24.94,24.5,24.71,1378999,0
2014-09-29,24.41,24.91,24.41,24.84,2337462,0
2014-09-30,24.81,25.34,24.81,25.24,2023368,0
2014-10-01,25.25,25.25,24.63,24.94,1427817,0
2014-10-02,24.87,25.04,24.72,24.99,1039784,0
2014-10-03,25.23,25.39,24.83,25.18,786363,0
2014-10-06,25.2,25.42,24.48,24.52,1411299,0
2014-10-07,24.3,24.3,23.18,23.25,3855015,0
2014-10-08,23.35,24.04,23.18,23.95,2716826,0
2014-10-09,23.94,24.18,23.42,23.56,1358266,0
2014-10-10,23.42,23.64,23.19,23.28,1003089,0
2014-10-13,24.19,24.19,23.13,23.14,1817797,0
2014-10-14,23.25,23.81,23.02,23.2,1430739,0
2014-10-15,22.88,23.61,22.62,23.54,2070332,0
2014-10-16,23.19,23.91,23.1,23.75,991062,0
2014-10-17,23.94,24.16,23.67,23.95,1164098,0
2014-10-20,23.86,24.19,23.69,24.14,1109647,0
2014-10-21,24.3,24.69,24.15,24.53,1248593,0
2014-10-22,24.67,24.92,24.33,24.37,832707,0
2014-10-23,24.64,25.01,24.52,24.86,653708,0
2014-10-24,24.94,25.03,24.62,24.99,342964,0
2014-10-27,24.91,24.93,24.53,24.81,572951,0
2014-10-28,24.94,25.42,24.91,25.38,965919,0
2014-10-29,25.4,25.5,25.06,25.38,633755,0
2014-10-30,25.25,25.81,25.12,25.65,780950,0
2014-10-31,25.96,26.19,25.69,26.02,1036969,0
2014-11-03,26.21,26.37,25.91,26.03,1005720,0
2014-11-04,26.05,26.35,25.95,26.21,846838,0
2014-11-05,26.35,26.52,26.12,26.43,880983,0
2014-11-06,26.42,26.59,26.19,26.57,731786,0
2014-11-07,26.6,26.71,26.3,26.44,807870,0
2014-11-10,26.38,26.86,26.3,26.86,614175,0
2014-11-11,27,27.04,26.56,26.6,542658,0
2014-11-12,26.53,26.68,26.4,26.62,362037,0
2014-11-13,26.6,26.72,26.32,26.42,448373,0
2014-11-14,26.38,26.38,25.8,25.88,786058,0
2014-11-17,25.94,26.1,25.67,25.91,1550523,0
2014-11-18,25.93,26.23,25.91,26.1,554989,0
2014-11-19,26.13,26.2,25.85,26.05,1767345,0
2014-11-20,25.97,26.35,25.84,26.25,1912240,0
2014-11-21,26.49,27.87,26.38,27.27,5443485,0
2014-11-24,27.71,28.52,27.69,28.3,3169857,0
2014-11-25,28.3,28.99,28.26,28.75,1652619,0
2014-11-26,28.75,28.99,28.32,28.89,1306482,0
2014-11-28,29,29.49,28.91,28.94,1337803,0
2014-12-01,28.81,29.53,28.71,29.45,1363240,0
2014-12-02,29.38,29.88,29.31,29.73,1045711,0
2014-12-03,29.76,30.18,29.62,29.92,981097,0
2014-12-04,29.96,30.38,29.92,30.03,1209412,0
2014-12-05,30.23,30.6,30.1,30.43,1123926,0
2014-12-08,30.38,30.48,29.93,30.09,1264898,0
2014-12-09,29.74,30.4,29.49,30.26,1241480,0
2014-12-10,30.12,30.6,30.12,30.49,889418,0
2014-12-11,30.72,31.06,30.56,30.59,717108,0
2014-12-12,30.37,30.75,30.35,30.48,941531,0
2014-12-15,30.52,30.77,29.93,29.94,1319477,0
2014-12-16,29.9,30.33,29.8,29.94,1481311,0
2014-12-17,29.91,30.48,29.61,30.46,1318616,0
2014-12-18,30.86,30.9,30.39,30.79,874082,0
2014-12-19,30.79,31.17,30.5,30.51,2011714,0
2014-12-22,30.53,31.01,30.52,30.91,786794,0
2014-12-23,31,31.32,30.92,31.05,716973,0
2014-12-24,31.24,31.81,31.19,31.55,581900,0
2014-12-26,31.68,31.88,31.56,31.68,276687,0
2014-12-29,31.55,31.82,31.49,31.78,358332,0
2014-12-30,31.75,31.99,31.55,31.75,686718,0
2014-12-31,31.78,31.98,31.49,31.55,667547,0
2015-01-02,31.56,31.76,31.34,31.74,1216159,0
2015-01-05,31.56,31.89,31.36,31.7,1379347,0
2015-01-06,31.85,32.23,31.31,31.82,1773553,0
2015-01-07,32.03,32.03,31.64,31.95,1287965,0
2015-01-08,32.35,32.58,31.99,32.19,1646598,0
2015-01-09,32.21,32.24,31.65,31.69,823552,0
2015-01-12,31.79,32.7,31.48,32.62,5309160,0
2015-01-13,32.96,33.65,32.79,32.95,2217274,0
2015-01-14,32.74,33.26,32.6,32.98,1477793,0
2015-01-15,33.05,33.22,32.77,33.07,1332291,0
2015-01-16,32.88,33.45,32.77,33.13,1199221,0
2015-01-20,33.33,33.57,33.06,33.2,939333,0
2015-01-21,33.1,33.27,32.93,32.97,830039,0
2015-01-22,33.15,33.24,32.82,33.12,1756488,0
2015-01-23,33.36,33.55,33.04,33.12,1325967,0
2015-01-26,33.33,33.34,33.02,33.06,1622883,0
2015-01-27,32.75,32.98,32.55,32.69,1355410,0
2015-01-28,32.91,33,32.58,32.62,1409087,0
2015-01-29,32.69,32.91,31.95,32.48,2732362,0
2015-01-30,31.52,33.91,30.88,33.82,3026366,0
2015-02-02,33.96,33.98,32.92,33.56,1767874,0
2015-02-03,33.6,34.02,33.6,33.91,1811984,0
2015-02-04,33.8,34.93,33.76,34.75,1474886,0
2015-02-05,34.95,35.44,34.8,34.88,1934899,0
2015-02-06,34.79,34.99,34.68,34.94,1266709,0
2015-02-09,34.73,34.93,34.59,34.65,640057,0
2015-02-10,34.88,35.21,34.76,34.94,2105807,0
2015-02-11,34.87,35.01,34.62,34.73,862036,0
2015-02-12,34.93,35,34.67,34.95,3350611,0
2015-02-13,34.86,35.1,34.81,34.98,1429969,0
2015-02-17,35.04,35.05,34.7,34.77,1316259,0
2015-02-18,34.8,35.27,34.27,35.22,1542136,0
2015-02-19,35.09,35.37,34.88,34.94,949588,0
2015-02-20,34.97,35.38,34.31,35.34,1107619,0
2015-02-23,35.11,35.29,34.87,35.23,703090,0
2015-02-24,35.28,35.5,35.13,35.42,651644,0
2015-02-25,35.43,35.43,34.5,34.61,1096558,0
2015-02-26,34.62,35.1,34.62,34.96,615745,0
2015-02-27,34.94,34.96,34.26,34.31,1037986,0
2015-03-02,34.23,34.6,34.18,34.4,1614400,0
2015-03-03,34.41,34.43,34.11,34.26,821000,0
2015-03-04,34.12,34.73,33.71,34.7,1576600,0
2015-03-05,34.78,34.79,34.13,34.3,841600,0
2015-03-06,34.11,34.55,34.03,34.19,792400,0
2015-03-09,34.25,34.52,34.03,34.5,698400,0
2015-03-10,34.23,34.51,34.11,34.44,1838000,0
2015-03-11,34.43,34.72,34.29,34.38,696700,0
2015-03-12,34.59,34.96,34.49,34.86,1019100,0
2015-03-13,34.88,34.92,34.56,34.64,792600,0
2015-03-16,34.8,34.97,34.64,34.89,641200,0
2015-03-17,35,35.98,34.85,35.8,1908200,0
2015-03-18,35.76,36.26,35.68,36.02,849400,0
2015-03-19,35.95,35.95,35.61,35.72,395400,0
2015-03-20,35.95,36.52,35.78,36.4,1412500,0
2015-03-23,36.43,36.5,35.9,35.97,866800,0
2015-03-24,35.9,36.17,35.66,36.15,748400,0
2015-03-25,36.1,36.1,35.08,35.21,756600,0
2015-03-26,35.1,35.21,34.77,35,898900,0
2015-03-27,35.03,35.54,34.81,35.43,780400,0
2015-03-30,35.71,36.87,35.71,36.8,986400,0
2015-03-31,36.8,36.8,35.98,36.19,1054400,0
2015-04-01,36.11,36.27,35.68,36.14,1092700,0
2015-04-02,36.2,36.24,35.65,36.09,901600,0
2015-04-06,35.88,36.1,35.68,35.94,841600,0
2015-04-07,36,36.05,35.66,35.86,1364214,0
2015-04-08,35.8,36.36,35.76,36.34,863800,0
2015-04-09,36.38,37.08,36.13,36.23,1155943,0
2015-04-10,36.46,36.46,35.98,36.05,540900,0
2015-04-13,36.21,36.44,35.97,36.11,831100,0
2015-04-14,36.11,36.2,35.51,35.6,611100,0
2015-04-15,35.79,35.9,34.19,34.8,2570811,0
2015-04-16,34.66,34.99,34.44,34.76,1256349,0
2015-04-17,34.53,34.58,34.18,34.47,971500,0
2015-04-20,34.55,34.81,34.33,34.74,612312,0
2015-04-21,34.8,35.33,34.49,35.15,1243822,0
2015-04-22,35.15,35.32,34.97,35.07,443616,0
2015-04-23,34.9,35.34,34.88,35.09,846300,0
2015-04-24,35.07,35.3,34.77,34.79,979000,0
2015-04-27,34.89,35.15,34.31,34.35,1495900,0
2015-04-28,34.27,34.77,34.06,34.71,1776000,0
2015-04-29,34.61,34.66,33.39,33.73,2227100,0
2015-04-30,33.57,34.41,33.5,34.22,1899200,0
2015-05-01,33.74,35.54,33.18,35.14,3239900,0
2015-05-04,33.9,34.84,33.9,34.15,2398500,0
2015-05-05,34,34.01,32.51,32.89,2919400,0
2015-05-06,32.93,33.06,31.94,32.2,3656615,0
2015-05-07,32.24,32.9,31.96,32.47,2040928,0
2015-05-08,32.68,33.29,32.68,32.87,1626000,0
2015-05-11,32.9,33.56,32.9,33.5,1812200,0
2015-05-12,33.31,33.48,33.04,33.14,1030935,0
2015-05-13,33.27,33.79,33.25,33.51,1591100,0
2015-05-14,33.72,33.94,33.59,33.9,986300,0
2015-05-15,34.09,34.33,33.9,34.07,1412208,0
2015-05-18,33.93,35.02,33.93,35,1694505,0
2015-05-19,35,35.39,34.77,35.22,1170400,0
2015-05-20,35.19,35.22,34.82,34.89,864800,0
2015-05-21,34.82,35.37,34.65,35.23,1414300,0
2015-05-22,35.18,35.29,34.52,34.66,894100,0
2015-05-26,34.42,34.5,33.89,34.03,1064398,0
2015-05-27,34.14,34.65,33.94,34.58,848200,0
2015-05-28,34.43,34.79,33.91,34.17,1063475,0
2015-05-29,34.02,34.14,33.36,33.47,1071300,0
2015-06-01,33.61,33.92,33.17,33.76,1035389,0
2015-06-02,33.55,33.55,33.18,33.28,996670,0
2015-06-03,33.38,33.43,32.93,33.02,1198900,0
2015-06-04,32.86,33.1,32.77,32.91,628600,0
2015-06-05,32.83,33.25,32.64,33.23,788900,0
2015-06-08,33.22,33.49,33.06,33.28,888600,0
2015-06-09,33.31,33.44,33.08,33.35,982995,0
2015-06-10,33.43,33.77,33.27,33.61,907543,0
2015-06-11,33.66,33.98,33.6,33.83,939758,0
2015-06-12,33.66,33.98,33.58,33.74,1170500,0
2015-06-15,33.65,34,33.55,33.71,1154700,0
2015-06-16,33.72,33.94,33.57,33.89,723700,0
2015-06-17,34,34.19,33.66,33.86,1029200,0
2015-06-18,33.72,34.24,33.72,34,1618800,0
2015-06-19,34.11,34.19,33.86,33.9,1125000,0
2015-06-22,34.01,34.2,33.78,33.92,1037900,0
2015-06-23,34,34.13,33.91,34,1208688,0
2015-06-24,34.03,34.08,33.59,33.65,904100,0
2015-06-25,33.8,33.84,33.43,33.56,817200,0
2015-06-26,33.53,33.76,33.39,33.67,3632600,0
2015-06-29,33.44,33.53,32.67,32.74,1649000,0
2015-06-30,32.96,32.96,32.31,32.4,1333924,0
2015-07-01,32.68,33.23,32.59,33.19,1560500,0
2015-07-02,33.29,33.35,32.98,33.15,1138100,0
2015-07-06,32.89,33.47,32.22,33.41,1652500,0
2015-07-07,33.48,33.85,33.24,33.81,1417400,0
2015-07-08,33.61,33.8,33,33.37,1989800,0
2015-07-09,33.73,33.79,33.34,33.34,1142100,0
2015-07-10,33.66,33.84,33.37,33.65,1306500,0
2015-07-13,33.82,34.1,33.74,33.84,1630300,0
2015-07-14,33.76,34.08,33.67,33.88,1094896,0
2015-07-15,33.8,33.88,33.6,33.72,1081885,0
2015-07-16,33.9,33.99,33.66,33.7,1451300,0
2015-07-17,33.79,34.11,33.79,34,1696500,0
2015-07-20,34.09,34.14,33.73,33.87,883200,0
2015-07-21,33.73,33.94,33.14,33.19,1151100,0
2015-07-22,33.14,33.49,33.07,33.19,943500,0
2015-07-23,33.3,33.31,32.32,32.33,1051900,0
2015-07-24,32.18,32.46,32.04,32.07,1142900,0
2015-07-27,31.75,31.95,31.52,31.64,1494400,0
2015-07-28,31.83,32.16,31.41,31.94,2563000,0
2015-07-29,31.83,32.39,31.82,32.35,1268900,0
2015-07-30,32.19,33.44,32.09,33.36,1652000,0
2015-07-31,34.76,35.75,32.43,32.56,9581200,0
2015-08-03,31.65,31.77,29.06,29.38,7075706,0
2015-08-04,29.03,31.28,28.74,30.38,4206600,0
2015-08-05,30.44,30.62,29.94,30.09,2021200,0
2015-08-06,30.05,30.11,29.2,29.23,1892539,0
2015-08-07,28.97,29.31,28.83,29.31,2650400,0
2015-08-10,29.5,29.75,28.96,29.36,2506300,0
2015-08-11,28.94,29.2,28.63,28.85,2036464,0
2015-08-12,28.76,28.89,28.43,28.75,1690500,0
2015-08-13,28.69,31.64,28.64,31.59,4848000,0
2015-08-14,31.44,32.49,31.08,32.41,2132600,0
2015-08-17,32.21,32.61,31.99,32.59,1227900,0
2015-08-18,32.45,33.81,32.34,33.3,2730300,0
2015-08-19,32.99,33.17,32.11,32.65,2364300,0
2015-08-20,32.35,32.48,31.87,31.89,2317800,0
2015-08-21,31.1,31.87,30.11,30.89,3002200,0
2015-08-24,29.43,30.92,28.77,29.31,2926291,0
2015-08-25,30.01,30.06,28.64,28.74,2285200,0
2015-08-26,29.39,29.46,28.45,29.21,2301400,0
2015-08-27,29.59,30.29,29.34,30.26,1562100,0
2015-08-28,30.15,30.37,29.68,30.34,1255100,0
2015-08-31,30.11,30.52,29.52,29.6,1248500,0
2015-09-01,28.97,29.4,28.62,28.73,1689000,0
2015-09-02,29.46,29.46,28.62,29.25,1407800,0
2015-09-03,29.34,30.07,29.34,29.95,1793000,0
2015-09-04,29.53,30.1,29.45,29.82,1620800,0
2015-09-08,30.18,30.97,29.99,30.92,1513600,0
2015-09-09,31.22,31.4,30.51,30.59,1367200,0
2015-09-10,30.54,31.12,30.45,30.78,1544800,0
2015-09-11,30.59,30.64,30.26,30.53,1144600,0
2015-09-14,30.55,30.56,30.13,30.29,749000,0
2015-09-15,30.36,31,30.17,30.89,1276300,0
2015-09-16,30.77,31.67,30.65,31.61,1096900,0
2015-09-17,31.67,32.26,31.29,31.71,1628496,0
2015-09-18,31.37,32.1,31.07,32.07,2281100,0
2015-09-21,32.24,32.79,32.03,32.37,1633300,0
2015-09-22,31.98,32.09,31.38,31.62,1738100,0
2015-09-23,31.6,31.62,30.4,30.59,1642300,0
2015-09-24,30.35,30.85,30.15,30.75,1332404,0
2015-09-25,31.1,31.14,30.11,30.29,1018500,0
2015-09-28,30.31,30.32,28.65,29.07,2739665,0
2015-09-29,29.05,29.05,28.41,28.77,1932800,0
2015-09-30,29.13,30.18,29.13,30.07,2334100,0
2015-10-01,30.32,31.35,30.16,31.29,1928100,0
2015-10-02,30.9,32.05,30.31,32.05,1606100,0
2015-10-05,32.26,32.54,31.69,32.41,1351222,0
2015-10-06,32.48,32.55,31.09,31.18,2130300,0
2015-10-07,31.52,32.24,31.29,32.23,1625500,0
2015-10-08,32.18,33.01,32.08,32.87,1389700,0
2015-10-09,32.99,33.16,32.39,32.43,1259600,0
2015-10-12,32.37,32.78,32.2,32.59,1071146,0
2015-10-13,32.38,32.71,32.18,32.53,1145500,0
2015-10-14,32.75,33.91,32.41,33.66,2566300,0
2015-10-15,33.72,34.43,33.54,34.43,1788800,0
2015-10-16,34.4,34.5,33.43,33.73,1417300,0
2015-10-19,33.64,33.89,33.21,33.67,861700,0
2015-10-20,33.64,34.41,33.57,34.15,1003554,0
2015-10-21,34.28,34.41,33.11,33.35,1200700,0
2015-10-22,33.65,34.05,33.33,33.53,1364100,0
2015-10-23,33.75,34.21,33.39,33.8,871600,0
2015-10-26,33.8,33.98,33.43,33.45,635700,0
2015-10-27,33.31,33.53,32.53,32.9,1016700,0
2015-10-28,32.98,33.61,32.66,33.46,1067500,0
2015-10-29,33.3,33.51,33.1,33.28,625100,0
2015-10-30,33.22,33.96,32.99,33.5,898800,0
2015-11-02,33.58,33.94,33.12,33.59,1051305,0
2015-11-03,33.46,33.63,31.98,32.04,2430100,0
2015-11-04,32.03,32.54,31.91,32.46,1228667,0
2015-11-05,32.5,32.98,32.1,32.9,1210500,0
2015-11-06,32.72,33.18,32.4,32.85,1107300,0
2015-11-09,32.81,32.91,32.2,32.67,1647567,0
2015-11-10,32.62,33.26,32.27,32.99,2042500,0
2015-11-11,33.14,34.07,32.96,33.7,1586500,0
2015-11-12,33.37,33.41,32.59,32.8,2505400,0
2015-11-13,33.9,35.28,33.68,34.94,5124700,0
2015-11-16,35,36.04,34.93,35.48,2837400,0
2015-11-17,36.14,36.32,35.52,35.99,2222100,0
2015-11-18,35.79,36.43,35.79,36.22,2167800,0
2015-11-19,36.15,36.94,36.08,36.83,1138100,0
2015-11-20,37.02,37.24,36.5,36.54,1191400,0
2015-11-23,36.66,37.07,36.46,36.62,836700,0
2015-11-24,36.42,36.65,36.13,36.42,1372200,0
2015-11-25,36.5,36.89,36.32,36.39,938800,0
2015-11-27,36.35,36.78,36.14,36.52,966700,0
2015-11-30,36.48,36.74,36.25,36.36,1004700,0
2015-12-01,36.63,36.93,36.3,36.85,978289,0
2015-12-02,36.85,36.92,36.26,36.33,834614,0
2015-12-03,36.54,36.74,35.95,36.28,1796862,0
2015-12-04,36.48,37.33,36.43,37.21,1961400,0
2015-12-07,37.04,37.13,36.51,36.75,1184400,0
2015-12-08,36.5,37.53,36.31,37.46,1692287,0
2015-12-09,37.3,37.59,36.62,36.71,995800,0
2015-12-10,36.87,37.05,36.44,36.51,1050100,0
2015-12-11,36.18,36.68,36,36.02,1117700,0
2015-12-14,35.96,36.19,35.11,35.2,1267139,0
2015-12-15,35.59,35.67,34.94,35.39,1639600,0
2015-12-16,35.6,36.08,35.2,35.74,1213000,0
2015-12-17,35.88,35.88,35.06,35.21,568600,0
2015-12-18,34.98,35.2,34.69,34.75,1290000,0
2015-12-21,34.93,35.13,34.4,34.88,1048100,0
2015-12-22,34.93,35.13,34.41,35.01,764450,0
2015-12-23,35.32,35.53,34.96,35.48,956300,0
2015-12-24,35.38,35.765,35.13,35.57,298553,0
2015-12-28,35.36,35.56,35.04,35.47,475234,0
2015-12-29,35.63,35.9,35.53,35.86,502149,0
2015-12-30,35.79,36.19,35.75,35.76,693956,0
2015-12-31,35.68,36.655,35.47,36.18,1095205,0
2016-01-04,35.52,35.53,34.22,34.62,1778957,0
2016-01-05,34.77,34.99,34.34,34.95,1210065,0
2016-01-06,34.4,35.21,34.02,34.11,1934081,0
2016-01-07,33.64,34.02,33.16,33.28,1349102,0
2016-01-08,33.24,33.71,32.71,32.86,1694714,0
2016-01-11,32.82,33.05,31.7,32.22,1591134,0
2016-01-12,32.5,33.16,31.99,33.03,1748515,0
2016-01-13,33.18,33.28,31.48,31.82,1778672,0
2016-01-14,31.79,32.4,31.335,32.36,1370175,0
2016-01-15,31.38,31.97,30.8,31.41,1484562,0
2016-01-19,31.63,31.85,30.63,31.05,1295800,0
2016-01-20,30.51,31.25,29.06,30.89,1767522,0
2016-01-21,30.9,31.25,29.75,29.75,3008867,0
2016-01-22,30.2,30.81,29.77,30.73,2256885,0
2016-01-25,30.35,30.67,29.49,29.62,1744842,0
2016-01-26,29.71,30.26,29.535,29.95,1412460,0
2016-01-27,30,30.73,29.95,30.23,1636031,0
2016-01-28,30.4,30.47,29.43,29.81,1359400,0
2016-01-29,30.02,31.11,29.95,31.1,1416938,0
2016-02-01,30.95,31.62,30.58,31.27,1376318,0
2016-02-02,30.89,30.96,30.25,30.78,825072,0
2016-02-03,31.12,31.36,30.05,30.67,687011,0
2016-02-04,30.77,31.59,30.27,30.52,2288881,0
2016-02-05,30.46,30.81,29.52,29.64,1595534,0
2016-02-08,29.3,29.3,27.79,28.49,2852096,0
2016-02-09,28.16,30.335,27.97,29.96,2747162,0
2016-02-10,30.83,32.7,29.51,31.39,4838759,0
2016-02-11,30.14,30.99,29.4811,30.15,3804443,0
2016-02-12,30.6,30.71,29.41,29.59,3520777,0
2016-02-16,29.84,29.98,28.31,29.35,2696094,0
2016-02-17,29.34,29.74,29.13,29.27,2707696,0
2016-02-18,29.17,29.21,28.38,28.42,2433198,0
2016-02-19,28.41,29.82,28.22,29.59,2777620,0
2016-02-22,29.93,30.48,29.58,30.24,2060699,0
2016-02-23,30.03,30.31,28.97,29.33,1767492,0
2016-02-24,28.98,30.11,28.56,30.03,3160218,0
2016-02-25,30.15,30.65,29.65,30.61,1865067,0
2016-02-26,30.86,31,30.02,30.56,1134643,0
2016-02-29,30.55,31.19,30.46,31.13,1394470,0
2016-03-01,31.22,32.16,30.69,32.14,2650457,0
2016-03-02,32.01,32.14,31.18,31.87,2131461,0
2016-03-03,31.82,31.82,30.84,31.65,1647928,0
2016-03-04,31.68,31.775,30.71,30.86,2016593,0
2016-03-07,30.8,31.2,30.55,30.96,2110274,0
2016-03-08,30.6,31.01,30.18,30.35,1852953,0
2016-03-09,30.57,30.75,29.91,30.15,2028897,0
2016-03-10,30.24,30.65,30.22,30.36,1476210,0
2016-03-11,30.57,31.27,30.55,31.25,1422684,0
2016-03-14,31.16,31.34,30.84,30.9,755643,0
2016-03-15,30.53,32.25,30.53,32.1,2885504,0
2016-03-16,31.88,33.505,31.78,33.5,2831731,0
2016-03-17,33.6,35.51,33.6,35.22,4819919,0
2016-03-18,35.41,35.49,34.71,35.05,3067356,0
2016-03-21,34.83,35.15,34.35,34.74,1406475,0
2016-03-22,34.34,35.61,34.34,35.51,2021691,0
2016-03-23,34.88,35.66,34.72,34.87,2193005,0
2016-03-24,34.6,34.69,34.12,34.45,1286101,0
2016-03-28,34.67,35.21,34.48,35.01,845224,0
2016-03-29,34.93,35.85,34.84,35.83,926113,0
2016-03-30,36,36.4225,35.52,36.35,1364375,0
2016-03-31,36.43,36.49,35.95,36.15,1405068,0
2016-04-01,35.84,36.66,35.5475,36.53,1586751,0
2016-04-04,36.48,36.72,35.97,36.29,1203850,0
2016-04-05,35.97,36.03,34.96,35.31,1174109,0
2016-04-06,35.41,36.025,35.18,35.96,856239,0
2016-04-07,35.65,35.86,35.09,35.3,898199,0
2016-04-08,35.54,35.8,35.14,35.37,837852,0
2016-04-11,35.58,35.63,35.07,35.38,837560,0
2016-04-12,35.4,35.91,35.17,35.61,1040557,0
2016-04-13,35.72,35.98,35.04,35.8,1643343,0
2016-04-14,35.7,35.81,35.28,35.43,760070,0
2016-04-15,35.44,35.76,35.29,35.7,721788,0
2016-04-18,35.5,36.74,35.5,36.51,1188301,0
2016-04-19,36.5,36.93,36.09,36.26,955440,0
2016-04-20,36.38,36.45,35.84,36.15,883476,0
2016-04-21,36.09,36.31,35.11,35.12,1688748,0
2016-04-22,35.35,36.46,35.13,36.22,1436728,0
2016-04-25,36.03,36.11,35.22,35.51,932933,0
2016-04-26,35.7,36.66,35.48,36.57,1372465,0
2016-04-27,36.6,37.3,36.37,37.23,1970774,0
2016-04-28,36.75,36.78,35.705,36.19,2310503,0
2016-04-29,35.95,36.12,35.53,36.02,1395783,0
2016-05-02,36.02,36.82,35.74,36.77,1501128,0
2016-05-03,36.57,36.57,35.75,36,1133837,0
2016-05-04,35.68,36.38,35.59,35.8,1560294,0
2016-05-05,35.87,36.31,35.65,35.87,1634097,0
2016-05-06,35.81,36.33,35.62,36.26,2176417,0
2016-05-09,36.14,37,35.965,36.37,2289962,0
2016-05-10,36.9,38,36.37,37.09,2607169,0
2016-05-11,37.39,38.74,37.37,37.95,2362382,0
2016-05-12,38.72,39.4,38.17,38.26,1727247,0
2016-05-13,38.06,38.82,38,38.52,1888134,0
2016-05-16,38.56,39.15,38.445,38.78,1930058,0
2016-05-17,38.75,38.89,37.92,38.25,1267048,0
2016-05-18,38.19,38.72,38.02,38.34,1047470,0
2016-05-19,38,38.46,37.41,37.98,927609,0
2016-05-20,38.23,38.32,37.87,38.15,811496,0
2016-05-23,38.13,38.65,37.935,38.26,1159365,0
2016-05-24,38.43,39.2,38.225,39.12,1350421,0
2016-05-25,39.2,39.35,38.86,39.09,867059,0
2016-05-26,39.02,39.14,38.4,38.92,1118413,0
2016-05-27,38.99,39.47,38.99,39.27,595130,0
2016-05-31,39.24,39.4599,38.76,39.17,818610,0
2016-06-01,38.89,39.6,38.59,39.56,878270,0
2016-06-02,39.63,40,39.46,40,890694,0
2016-06-03,39.81,39.81,39.26,39.59,996664,0
2016-06-06,39.55,39.65,39.2,39.26,753121,0
2016-06-07,39.25,39.815,39.03,39.59,866417,0
2016-06-08,39.53,39.53,38.7,39.15,1326574,0
2016-06-09,39.06,39.06,38.59,38.59,1253991,0
2016-06-10,38.27,38.37,37.825,38.18,1501795,0
2016-06-13,37.9,38.09,37.2,37.27,1166333,0
2016-06-14,37.04,37.13,36.67,37,1477538,0
2016-06-15,37.52,37.95,37.11,37.48,949895,0
2016-06-16,37.24,37.46,36.78,37.42,1252781,0
2016-06-17,37.51,37.59,36.77,36.93,1569237,0
2016-06-20,37.26,37.87,37.07,37.19,1458946,0
2016-06-21,37.3,37.4,36.96,37.2,910768,0
2016-06-22,37.2,37.89,37.15,37.71,1247550,0
2016-06-23,38.19,38.59,37.935,38.26,1232169,0
2016-06-24,36.35,37.72,36.28,36.89,11644530,0
2016-06-27,35.74,36.51,34.98,35.6,2594297,0
2016-06-28,35.94,36.75,35.87,36.75,1188909,0
2016-06-29,37.31,37.95,37.22,37.73,1400910,0
2016-06-30,38,38.87,37.86,38.85,1432410,0
2016-07-01,38.75,39.34,38.54,39.19,1472907,0
2016-07-05,38.82,39.09,38.31,38.57,554464,0
2016-07-06,38.52,38.85,38.19,38.8,1111117,0
2016-07-07,39.02,39.58,39,39.15,1298478,0
2016-07-08,39.72,40.455,39.65,40.28,1789030,0
2016-07-11,40.42,40.72,39.81,40.17,1722136,0
2016-07-12,40.42,40.79,40.22,40.54,1050378,0
2016-07-13,40.75,40.75,40.09,40.25,1602016,0
2016-07-14,40.4,40.52,39.92,40,831182,0
2016-07-15,40.13,40.37,39.89,39.9,817946,0
2016-07-18,39.94,40.05,39.64,39.97,1081953,0
2016-07-19,39.91,40.1,39.751,39.86,786606,0
2016-07-20,40.01,40.42,39.62,40.32,613114,0
2016-07-21,40.39,40.54,39.8969,39.99,896115,0
2016-07-22,40,40.32,39.85,40.14,481141,0
2016-07-25,40.03,40.82,40.015,40.72,828418,0
2016-07-26,40.78,41.55,40.78,41.4,2123489,0
2016-07-27,41.5,41.64,41.035,41.4,766484,0
2016-07-28,41.27,41.505,40.95,41.27,832473,0
2016-07-29,41.19,41.228,40.82,41,722876,0
2016-08-01,41.01,41.35,40.305,40.99,1223966,0
2016-08-02,41.15,41.95,40.91,41.24,1290191,0
2016-08-03,41.24,41.24,40.1,40.77,1492218,0
2016-08-04,41.13,41.82,40.895,41.37,1442901,0
2016-08-05,41.82,41.84,41.09,41.21,1410974,0
2016-08-08,41.31,41.66,40.93,41.56,1997601,0
2016-08-09,41.5,41.82,39.45,40.81,4172942,0
2016-08-10,41.05,42.7,41.05,42.7,2400627,0
2016-08-11,42.71,43,41.9,42.57,1915073,0
2016-08-12,42.88,42.9,42.39,42.76,1045258,0
2016-08-15,42.83,43.67,42.83,43.5,1583850,0
2016-08-16,43.48,43.625,42.84,42.88,1137993,0
2016-08-17,42.93,43.14,42.77,42.98,817570,0
2016-08-18,43,43.525,42.58,43.41,1699468,0
2016-08-19,43.35,43.71,43.28,43.61,1013497,0
2016-08-22,43.56,44.01,43.36,43.94,996849,0
2016-08-23,44.18,44.19,43.74,43.98,1638439,0
2016-08-24,44.06,44.06,43.18,43.28,1324145,0
2016-08-25,43.74,45.8686,43.16,45.39,5157702,0
2016-08-26,45.75,45.92,44.81,44.92,2145750,0
2016-08-29,44.78,45.49,44.78,45.03,1131704,0
2016-08-30,45.03,45.53,45.03,45.33,926080,0
2016-08-31,45.19,45.45,45.02,45.39,1359857,0
2016-09-01,45.5,45.55,45.15,45.49,934568,0
2016-09-02,45.73,46.025,45.42,45.97,994123,0
2016-09-06,46.19,46.2603,45.1799,45.62,747262,0
2016-09-07,45.45,45.735,45.02,45.65,1611904,0
2016-09-08,45.52,45.665,44.69,44.69,872689,0
2016-09-09,44.35,44.49,43.24,43.26,1755282,0
2016-09-12,42.95,43.93,42.71,43.82,1958264,0
2016-09-13,43.75,44.6,43.42,43.75,1669303,0
2016-09-14,43.83,44,43.2,43.55,1739393,0
2016-09-15,43.4,44.56,43.4,44.45,957690,0
2016-09-16,44.11,44.47,43.955,44.28,1964633,0
2016-09-19,44.44,45.05,44.4108,44.66,789429,0
2016-09-20,44.87,45.06,44.36,44.8,921177,0
2016-09-21,44.91,45.92,44.91,45.6,2127451,0
2016-09-22,45.74,46.19,45.55,45.62,1251798,0
2016-09-23,45.5,45.93,45,45.81,1139112,0
2016-09-26,45.67,45.889,45.38,45.5,1326974,0
2016-09-27,45.64,46.12,45.43,45.68,1951446,0
2016-09-28,45.85,45.96,45.46,45.52,1489138,0
2016-09-29,45.58,45.61,44.21,44.25,3369038,0
2016-09-30,44.45,44.56,43.47,43.85,2363505,0
2016-10-03,43.53,43.645,42.63,43.26,2087220,0
2016-10-04,43.21,43.53,42.46,42.81,1311602,0
2016-10-05,42.96,43.6325,42.88,43.44,1710885,0
2016-10-06,43.37,43.75,43.27,43.59,834442,0
2016-10-07,43.66,43.71,43.1,43.21,1366925,0
2016-10-10,43.46,43.85,43.32,43.52,986068,0
2016-10-11,43.48,43.65,42.785,43.22,936904,0
2016-10-12,43.22,44.27,43.16,44.12,1800227,0
2016-10-13,43.92,44.605,43.27,43.86,1807985,0
2016-10-14,44.25,44.84,44.08,44.5,1207689,0
2016-10-17,44.67,44.925,44.48,44.6,907980,0
2016-10-18,45.14,45.29,44.75,45.11,1105058,0
2016-10-19,45.06,45.59,44.89,45.51,1377564,0
2016-10-20,45.33,45.53,44.96,45.32,1657899,0
2016-10-21,45.09,45.58,44.78,45.48,1262954,0
2016-10-24,45.61,46.33,45.59,46.05,1719289,0
2016-10-25,46.16,46.37,44.97,45.17,1894484,0
2016-10-26,44.95,44.95,43.21,43.34,2988738,0
2016-10-27,43.07,43.695,42.74,43.51,2545674,0
2016-10-28,43.53,44.02,43.39,43.65,876055,0
2016-10-31,43.79,44.03,43.38,43.75,999192,0
2016-11-01,43.82,44,43.1,43.8,1436687,0
2016-11-02,43.74,43.95,43.46,43.46,916033,0
2016-11-03,43.56,44.03,43.4,43.41,1168439,0
2016-11-04,43.53,43.76,43.19,43.29,1244986,0
2016-11-07,43.91,44.15,43.65,44.04,1408651,0
2016-11-08,43.9,45.12,43.761,45.11,1728316,0
2016-11-09,44.76,45.88,44.48,45.51,1230852,0
2016-11-10,45.83,46.3,44.26,44.35,1633686,0
2016-11-11,44.17,45,43.94,44.9,986351,0
2016-11-14,45.16,45.43,44.67,44.99,1341071,0
2016-11-15,45.08,45.71,44.25,45.56,1766893,0
2016-11-16,45.53,46.15,45.52,46.08,1496545,0
2016-11-17,46.19,46.6489,45.95,46.33,1529889,0
2016-11-18,46.41,46.68,45.47,45.75,1149907,0
2016-11-21,45.66,46.28,45.66,46.02,1042305,0
2016-11-22,46.05,46.29,45.73,46.27,1174099,0
2016-11-23,46.24,47.26,46.04,46.34,1267072,0
2016-11-25,46.41,46.445,45.86,46.33,535403,0
2016-11-28,46.17,46.72,45.93,45.94,2109904,0
2016-11-29,47.44,50.2585,47.39,49.94,6872630,0
2016-11-30,50.45,50.88,49.5732,49.77,2895445,0
2016-12-01,49.97,49.97,47.64,48.3,2850375,0
2016-12-02,48.2,48.91,48.09,48.71,1147386,0
2016-12-05,47.96,49.055,47.96,48.48,1283868,0
2016-12-06,48.57,49.57,48.55,49.56,1165787,0
2016-12-07,49.68,49.9,49.49,49.81,1457704,0
2016-12-08,49.93,50.52,49.88,50.25,1547987,0
2016-12-09,50.21,50.64,50.105,50.49,576373,0
2016-12-12,50.6,51.31,50.21,51.27,1141695,0
2016-12-13,51.14,51.39,50.68,50.75,1450587,0
2016-12-14,50.82,51.51,50.5,50.52,1362814,0
2016-12-15,50.55,51.35,50.25,50.88,1071643,0
2016-12-16,51,51.655,50.9696,51.38,2282288,0
2016-12-19,51.16,51.5,50.88,51.35,691769,0
2016-12-20,51.5,51.68,50.52,50.6,1263952,0
2016-12-21,50.74,50.87,50.51,50.58,640096,0
2016-12-22,50.62,50.63,49.77,50.12,608642,0
2016-12-23,50.12,50.33,49.96,50.29,296584,0
2016-12-27,50.36,50.56,49.95,50.25,660461,0
2016-12-28,50.49,50.49,49.55,49.59,698546,0
2016-12-29,49.78,49.946,48.99,49.24,827936,0
2016-12-30,49.49,49.49,48.57,48.73,1052194,0
2017-01-03,48.95,49.41,48.56,49.37,1412684,0
2017-01-04,49.18,50.4,49.18,50.2,1209284,0
2017-01-05,50.2,50.41,49.51,49.83,727746,0
2017-01-06,49.91,50.305,49.62,50.13,469554,0
2017-01-09,50.02,50.69,49.685,50.36,760718,0
2017-01-10,50.36,50.67,49.69,50.63,873588,0
2017-01-11,50.65,51.07,50.32,50.87,1290193,0
2017-01-12,50.59,50.82,49.94,50.47,745705,0
2017-01-13,50.5,50.83,49.93,50.82,892859,0
2017-01-17,50.63,51.06,50.18,50.9,943110,0
2017-01-18,50.89,51.675,50.74,51.61,1207626,0
2017-01-19,51.75,51.75,50.61,50.75,1073776,0
2017-01-20,50.75,51.02,50.48,51.02,1288628,0
2017-01-23,51.3,51.73,51,51.67,831491,0
2017-01-24,51.81,52.51,51.515,52.38,803189,0
2017-01-25,52.73,52.97,52.02,52.04,1233836,0
2017-01-26,52.39,52.41,51.45,51.56,1270171,0
2017-01-27,51.5,51.71,51.18,51.53,2381479,0
2017-01-30,51.34,51.34,49.83,50.71,1490176,0
2017-01-31,50.82,51.13,50.18,51.03,1477165,0
2017-02-01,51.16,52.21,50.92,51.55,1456256,0
2017-02-02,51.33,51.66,50.445,51.22,1965823,0
2017-02-03,50.8,52.85,49.09,50.49,3724733,0
2017-02-06,50.12,50.15,49.29,49.41,2250866,0
2017-02-07,49.29,49.63,49.1,49.53,1448277,0
2017-02-08,49.34,49.64,49.07,49.42,1682033,0
2017-02-09,49.22,49.57,48.64,48.96,1386107,0
2017-02-10,49.14,49.4254,48.975,49.03,1996946,0
2017-02-13,49.25,49.478,49.04,49.19,1292153,0
2017-02-14,49.05,49.45,48.85,49.38,870862,0
2017-02-15,49.26,49.83,49.09,49.62,1063720,0
2017-02-16,49.78,50.34,49.68,50.31,1327062,0
2017-02-17,50.31,50.94,49.84,50.7,1773124,0
2017-02-21,50.61,51.06,50.435,50.53,925864,0
2017-02-22,50.47,50.67,50.24,50.62,704273,0
2017-02-23,50.59,50.89,50.43,50.56,940097,0
2017-02-24,50.24,50.5,49.6,49.92,668161,0
2017-02-27,49.87,50.36,49.79,50.03,802851,0
2017-02-28,49.9,50.41,49.63,50.33,886973,0
2017-03-01,50.85,51.25,50.57,50.96,921535,0
2017-03-02,51.12,51.33,50.45,50.84,877258,0
2017-03-03,50.71,51.23,50.5,51.15,802345,0
2017-03-06,50.8,50.8,49.62,50.36,880151,0
2017-03-07,50.31,50.45,49.21,49.48,1123038,0
2017-03-08,49.48,49.92,48.9,49.89,1100224,0
2017-03-09,49.88,50.1,49.37,49.84,1166199,0
2017-03-10,49.61,50.29,49.48,49.91,804043,0
2017-03-13,50,50.2,49.87,50.09,419638,0
2017-03-14,49.97,50.3573,49.84,50.22,700536,0
2017-03-15,50.26,50.69,50.09,50.64,1053132,0
2017-03-16,50.74,50.75,50.08,50.36,658852,0
2017-03-17,50.27,50.54,49.77,50.32,1005597,0
2017-03-20,50.18,50.3,49.45,49.7,1056987,0
2017-03-21,49.88,50.09,48.165,48.41,1544591,0
2017-03-22,48.42,48.69,48,48.17,815102,0
2017-03-23,48.19,48.54,48.08,48.36,597169,0
2017-03-24,48.5,48.8,47.81,48.14,488787,0
2017-03-27,47.76,47.93,47.19,47.5,830839,0
2017-03-28,47.36,48.32,47.32,48.02,841877,0
2017-03-29,47.83,48.12,47.61,47.98,526324,0
2017-03-30,48.03,48.33,47.8,48.22,887665,0
2017-03-31,48.34,48.7,47.77,48.57,846181,0
2017-04-03,48.49,48.78,47.83,48.12,653945,0
2017-04-04,48.04,48.26,47.44,47.52,964320,0
2017-04-05,47.62,47.87,47.24,47.53,1453439,0
2017-04-06,47.55,47.9416,47.3,47.68,849767,0
2017-04-07,47.61,48.0825,47.49,47.8,816309,0
2017-04-10,47.86,48.43,47.81,48.35,716230,0
2017-04-11,48.02,48.43,47.92,48.2,1015794,0
2017-04-12,47.99,48.98,47.99,48.84,2128607,0
2017-04-13,48.58,49.79,48.54,48.99,2145783,0
2017-04-17,49.32,49.39,48.725,48.94,1967955,0
2017-04-18,48.73,49.0624,48.5,48.89,1131554,0
2017-04-19,49.2,49.32,48.63,48.96,1017370,0
2017-04-20,48.96,49.12,48.61,49,1414114,0
2017-04-21,48.87,49.65,48.73,49.26,1567618,0
2017-04-24,49.78,49.85,49.41,49.65,1256236,0
2017-04-25,49.89,49.98,49.45,49.84,1299640,0
2017-04-26,49.92,50.89,49.775,50.6,1642101,0
2017-04-27,50.13,50.695,49.43,50.4,1960384,0
2017-04-28,50.47,50.47,49.45,50,1471570,0
2017-05-01,50.07,50.44,50.05,50.15,875275,0
2017-05-02,50.1,50.35,49.91,50.16,1797373,0
2017-05-03,51.47,55.04,51.47,54.46,4316381,0
2017-05-04,54.63,56.34,54.52,55.71,2335586,0
2017-05-05,55.82,56.2,55.62,55.87,1198237,0
2017-05-08,55.72,55.96,55.0111,55.51,1191274,0
2017-05-09,55.51,56.125,55.25,56.1,1661130,0
2017-05-10,56.08,56.94,56.06,56.87,1221057,0
2017-05-11,56.67,56.81,56.26,56.44,997152,0
2017-05-12,56.36,56.66,56.06,56.18,1178573,0
2017-05-15,55.95,56.71,55.93,56.26,916784,0
2017-05-16,56.06,56.67,55.81,56.27,878673,0
2017-05-17,55.84,56.32,55.34,55.95,992503,0
2017-05-18,55.68,56.44,55.38,56.31,1332569,0
2017-05-19,56.23,56.49,55.77,56.09,1309204,0
2017-05-22,56.25,56.64,56.06,56.56,1134206,0
2017-05-23,56.91,57.24,56.34,56.39,653566,0
2017-05-24,56.56,57.055,56.025,56.99,592118,0
2017-05-25,57,58.22,56.92,58.11,995730,0
2017-05-26,58.03,58.65,57.55,58.6,1618378,0
2017-05-30,58.39,58.51,57.87,57.93,746160,0
2017-05-31,57.92,58.16,57.565,57.99,717143,0
2017-06-01,58.11,58.64,57.885,58.63,998756,0
2017-06-02,58.25,58.82,58.11,58.77,700951,0
2017-06-05,58.74,58.95,57.99,58.1,567405,0
2017-06-06,57.85,58.19,57.62,57.74,660410,0
2017-06-07,57.91,58.36,57.8,58.27,720359,0
2017-06-08,58.45,58.61,57.76,58.11,600812,0
2017-06-09,58,58.64,57.5,57.93,578286,0
2017-06-12,57.93,58.11,56.97,57.68,734186,0
2017-06-13,57.84,58.035,57.4,57.98,1199227,0
2017-06-14,58.43,58.52,57.78,57.93,700621,0
2017-06-15,57.61,58.05,57.29,58.04,647726,0
2017-06-16,57.8,58,57.62,57.76,625596,0
2017-06-19,58.12,58.31,57.42,57.76,1065654,0
2017-06-20,57.7,58.55,57.53,58.08,1048664,0
2017-06-21,58.14,58.81,57.65,57.81,963848,0
2017-06-22,57.81,58.05,57.14,57.38,838358,0
2017-06-23,57.45,58.13,57.02,57.04,1570360,0
2017-06-26,57.79,58.72,57.41,58.13,989787,0
2017-06-27,58.07,58.26,57.53,57.64,719168,0
2017-06-28,58,58.45,57.78,57.99,714639,0
2017-06-29,58.04,58.2,56.53,56.55,884393,0
2017-06-30,56.65,57.22,56.61,57.01,725239,0
2017-07-03,57.14,57.33,56.69,56.75,541653,0
2017-07-05,56.85,57.09,56.26,56.6,975948,0
2017-07-06,56.31,57.02,56.14,56.89,927132,0
2017-07-07,57.1,57.8,57,57.58,762447,0
2017-07-10,57.81,58.3,57.53,58.2,1126106,0
2017-07-11,58.22,58.38,58.07,58.32,837973,0
2017-07-12,58.35,58.71,58.04,58.09,1094170,0
2017-07-13,58.38,58.69,57.8,57.9,545109,0
2017-07-14,57.64,57.93,57.44,57.62,1214308,0
2017-07-17,57.57,58.03,56.85,57.76,1056349,0
2017-07-18,57.55,58.12,57.38,57.64,1135590,0
2017-07-19,57.96,58.55,57.7001,58.19,1046439,0
2017-07-20,58.19,58.26,56.96,57.36,769444,0
2017-07-21,57.34,57.59,57,57.19,701714,0
2017-07-24,57.19,57.37,56.61,56.73,737108,0
2017-07-25,57.23,57.51,56.72,56.89,793585,0
2017-07-26,57,57.12,56.64,56.76,557754,0
2017-07-27,56.76,57,56.28,56.76,837031,0
2017-07-28,56.76,56.98,55.77,56.03,516226,0
2017-07-31,56.19,56.42,55.74,56.08,831577,0
2017-08-01,56.33,56.68,56.23,56.36,903458,0
2017-08-02,56.32,56.94,56.05,56.86,1703052,0
2017-08-03,57.14,57.8,55.6,57.65,1616622,0
2017-08-04,57.93,58,57.28,57.42,1078897,0
2017-08-07,57.6,57.75,57.3,57.57,792722,0
2017-08-08,57.41,57.7,56.96,57.03,803005,0
2017-08-09,56.72,57.24,56.72,57.06,832041,0
2017-08-10,56.73,57.68,56.72,57.32,1083674,0
2017-08-11,57.04,58,57.04,57.58,901597,0
2017-08-14,57.95,58.77,57.79,58.25,763943,0
2017-08-15,58.26,58.46,57.865,58.04,430731,0
2017-08-16,58.16,58.72,58.07,58.48,362939,0
2017-08-17,58.29,58.85,58.2,58.27,697000,0
2017-08-18,57.78,58.22,57.57,57.82,937545,0
2017-08-21,57.78,58.06,56.83,56.86,560380,0
2017-08-22,57.01,57.68,56.7004,57.64,549309,0
2017-08-23,57.5,57.72,57.06,57.11,430500,0
2017-08-24,57.34,57.42,56.54,56.64,388596,0
2017-08-25,56.81,57.0499,56.5051,56.9,685370,0
2017-08-28,57.03,57.14,55.67,55.69,873724,0
2017-08-29,55.51,56.08,55.14,55.52,1196096,0
2017-08-30,55.58,56.65,55.54,56.24,836803,0
2017-08-31,56.44,56.68,56.1,56.24,955076,0
2017-09-01,56.38,56.88,56.29,56.85,1310082,0
2017-09-05,56.72,57.045,56.16,56.27,763009,0
2017-09-06,56.06,56.27,54.89,56,1551409,0
2017-09-07,56.05,56.63,55.19,56.45,1081559,0
2017-09-08,56.37,56.61,56.16,56.31,880385,0
2017-09-11,56.67,57.29,56.385,56.99,1167695,0
2017-09-12,57.19,57.48,56.75,56.99,721021,0
2017-09-13,56.71,56.94,56.14,56.55,584938,0
2017-09-14,56.48,56.98,56.39,56.65,667907,0
2017-09-15,56.7,56.86,56.36,56.55,895665,0
2017-09-18,56.76,57.04,55.72,55.93,1021698,0
2017-09-19,55.97,56.24,55.07,55.49,899561,0
2017-09-20,55.55,56.135,55.45,56.04,1087149,0
2017-09-21,56.05,56.48,55.76,55.91,1090699,0
2017-09-22,55.98,56.35,55.6,55.89,1057637,0
2017-09-25,55.88,56.04,55.25,55.91,673367,0
2017-09-26,56.04,56.195,55.59,55.78,899115,0
2017-09-27,55.85,56.02,55.23,55.73,938440,0
2017-09-28,55.67,56.395,55.44,56.26,529778,0
2017-09-29,56.24,56.84,56.24,56.65,724356,0
2017-10-02,56.65,57.605,56.42,57.41,1188190,0
2017-10-03,57.41,58.01,57.41,57.9,895564,0
2017-10-04,57.84,58.79,57.83,58.56,1193910,0
2017-10-05,58.65,59.12,58.5,58.78,741554,0
2017-10-06,58.83,59.35,58.59,59.26,1010219,0
2017-10-09,59.37,59.72,59.07,59.51,695050,0
2017-10-10,59.49,59.69,58.95,59.1,879805,0
2017-10-11,59.23,59.4034,58.74,58.96,610368,0
2017-10-12,59.14,59.2,58.61,58.99,346434,0
2017-10-13,58.85,59.17,58.59,59.06,870349,0
2017-10-16,58.91,59.07,58.72,58.92,976980,0
2017-10-17,59.04,59.07,58.79,58.98,691666,0
2017-10-18,59.21,59.64,59.11,59.5,893329,0
2017-10-19,59.39,60,58.98,59.2,1002591,0
2017-10-20,59.4,60.09,59.36,59.88,351067,0
2017-10-23,60,60.12,59.49,59.52,572605,0
2017-10-24,59.88,59.99,59.52,59.76,854593,0
2017-10-25,59.7,60.27,59.67,59.96,956440,0
2017-10-26,60.05,60.7,59.74,60.64,594141,0
2017-10-27,60.6,60.6,59.39,60.34,698824,0
2017-10-30,60.26,60.34,59.69,59.8,505217,0
2017-10-31,59.92,60.1,59.442,59.45,846865,0
2017-11-01,59.69,59.86,59.13,59.17,962090,0
2017-11-02,59.33,59.46,58.25,58.52,903985,0
2017-11-03,58.53,59.08,58.31,59,514248,0
2017-11-06,59.1,59.19,58.58,58.61,539319,0
2017-11-07,58.5,58.77,57.905,57.98,820515,0
2017-11-08,58.09,58.69,57.91,58.48,859474,0
2017-11-09,58.14,58.31,57.65,58.02,824327,0
2017-11-10,58.03,58.22,57.39,57.54,788435,0
