Date,Open,High,Low,Close,Volume,OpenInt
2013-10-25,15,15.42,14.72,14.99,21874400,0
2013-10-28,14.82,15.02,14.77,14.88,1480098,0
2013-10-29,14.84,15.25,14.81,15.25,1190800,0
2013-10-30,15.23,15.6,15,15.43,1549000,0
2013-10-31,15.54,15.54,14.85,15.28,506715,0
2013-11-01,15.44,15.83,15.2,15.58,2311700,0
2013-11-04,15.83,15.85,15.13,15.29,530006,0
2013-11-05,15,15.4,14.85,15.01,721700,0
2013-11-06,15,15.09,14.78,15,1002200,0
2013-11-07,14.9,15.14,14.78,14.97,589000,0
2013-11-08,14.95,15.3,14.86,15.27,248900,0
2013-11-11,15.1,16.22,15.09,16.14,433877,0
2013-11-12,16.04,16.17,15.59,15.75,241500,0
2013-11-13,15.59,15.9,15.35,15.82,306429,0
2013-11-14,15.89,15.98,15.41,15.8,513200,0
2013-11-15,15.86,15.87,15.56,15.79,218000,0
2013-11-18,15.72,15.75,15.57,15.67,116600,0
2013-11-19,15.26,15.4,15,15.34,140304,0
2013-11-20,15.21,15.31,15.09,15.13,523400,0
2013-11-21,15.2,15.48,15.04,15.18,71700,0
2013-11-22,15.17,15.56,15.1,15.5,240800,0
2013-11-25,15.5,15.5,15.33,15.44,133800,0
2013-11-26,15.4,15.67,15.16,15.46,147700,0
2013-11-27,15.47,16.19,15.47,16.19,409200,0
2013-11-29,16.2,16.21,15.847,16.09,159942,0
2013-12-02,15.71,16.8,15.71,16.74,604300,0
2013-12-03,16.56,17.12,16.33,16.96,612400,0
2013-12-04,17.35,17.4,16.72,17.02,1192300,0
2013-12-05,16.74,17.25,16.73,16.81,438100,0
2013-12-06,16.8,17.2,16.78,17.05,872200,0
2013-12-09,17.05,17.46,17.05,17.35,484400,0
2013-12-10,17.3,17.45,17.07,17.37,532700,0
2013-12-11,17.35,17.55,17.3,17.36,814900,0
2013-12-12,17.46,17.46,17.275,17.33,332635,0
2013-12-13,17.36,17.58,17.12,17.4,413400,0
2013-12-16,17.48,17.91,17.4,17.59,796300,0
2013-12-17,17.72,17.86,17.43,17.68,595700,0
2013-12-18,17.53,17.84,17.15,17.8,560500,0
2013-12-19,17.65,17.8,17.22,17.49,430300,0
2013-12-20,17.45,18.05,17.15,17.84,4762200,0
2013-12-23,17.84,18.15,17.47,18.05,352400,0
2013-12-24,17.93,18.13,17.69,18.03,171758,0
2013-12-26,18,18.13,17.73,18.1,148700,0
2013-12-27,18.01,18.31,17.95,18.28,350300,0
2013-12-30,18.19,18.56,18,18.48,276600,0
2013-12-31,18.57,19.02,18.52,18.93,327000,0
2014-01-02,18.77,18.89,18.48,18.77,415651,0
2014-01-03,18.92,19.31,18.84,19.19,846810,0
2014-01-06,19.35,19.64,19.19,19.3,2170900,0
2014-01-07,19.25,19.26,18.72,19.03,403900,0
2014-01-08,18.74,19.1,18.74,18.99,322100,0
2014-01-09,19,19.24,18.86,18.93,706600,0
2014-01-10,18.95,19.14,18.39,18.67,481500,0
2014-01-13,18.88,18.88,18.35,18.35,162200,0
2014-01-14,18.29,18.29,17.73,17.96,261200,0
2014-01-15,18,18.49,17.78,18.43,242500,0
2014-01-16,18.31,18.71,18.25,18.68,388209,0
2014-01-17,18.44,18.55,18.19,18.3,164100,0
2014-01-21,18.32,18.5,18.12,18.25,249600,0
2014-01-22,18.17,18.44,18.14,18.37,428300,0
2014-01-23,18.19,18.49,17.78,17.88,192700,0
2014-01-24,17.5,18.01,17.5,17.81,374540,0
2014-01-27,17.96,17.96,16.86,17.31,493100,0
2014-01-28,17.41,18.05,17.138,17.61,365244,0
2014-01-29,17.49,17.77,17.08,17.34,375400,0
2014-01-30,17.57,17.57,17.19,17.51,409700,0
2014-01-31,17.3,18.03,17.13,17.93,719009,0
2014-02-03,17.93,18.77,17.65,18,941755,0
2014-02-04,18.14,18.58,17.81,18.26,345677,0
2014-02-05,18.22,18.66,17.94,18.5,788997,0
2014-02-06,18.48,18.71,18.2,18.46,555212,0
2014-02-07,18.28,18.7,18.09,18.21,292684,0
2014-02-10,18.64,18.9,18.16,18.58,412692,0
2014-02-11,18.54,18.99,18.28,18.89,372342,0
2014-02-12,18.86,19.34,18.52,18.6,172756,0
2014-02-13,18.41,18.91,18.34,18.77,192572,0
2014-02-14,18.71,19,18.7,18.81,220635,0
2014-02-18,18.84,19.1,18.83,19.02,286042,0
2014-02-19,18.94,19.17,18.76,18.94,110773,0
2014-02-20,19.13,19.21,18.63,18.97,1037205,0
2014-02-21,23.5,24.38,21.82,21.92,2770947,0
2014-02-24,22.05,23.05,22.04,22.92,960775,0
2014-02-25,22.86,23.41,22.7,23,458209,0
2014-02-26,23.04,23.51,22.944,23.36,421521,0
2014-02-27,23.52,23.83,23.18,23.63,345170,0
2014-02-28,23.7,24.22,23.3,24.22,550695,0
2014-03-03,23.94,24.52,23.55,24.24,637669,0
2014-03-04,24.38,24.725,23.96,24.13,446313,0
2014-03-05,24.26,24.99,23.79,24.05,356110,0
2014-03-06,23.98,24.07,23.2,23.49,361190,0
2014-03-07,23.52,23.72,22.79,22.9,463265,0
2014-03-10,22.88,23.36,22.61,22.71,448735,0
2014-03-11,22.65,22.99,21.94,21.99,500721,0
2014-03-12,21,21.73,20.91,21.32,790223,0
2014-03-13,21.48,22.01,21.358,21.95,411123,0
2014-03-14,21.79,22.03,21.33,21.69,272690,0
2014-03-17,21.69,22.01,21.58,21.68,215452,0
2014-03-18,21.73,22.27,21.575,22.02,419717,0
2014-03-19,22,22.3,21.73,22.08,224859,0
2014-03-20,22.01,22.27,21.68,22.13,169319,0
2014-03-21,25.74,25.89,23.99,24.37,1146572,0
2014-03-24,24.99,25.5,24.23,24.43,497680,0
2014-03-25,23.97,24.87,23.16,24.49,906618,0
2014-03-26,24.49,24.7,23.7,23.85,1071200,0
2014-03-27,23.63,23.94,22.51,23.1,1610313,0
2014-03-28,22.37,23.3,21.89,22.94,8905809,0
2014-03-31,23,25.18,22.93,24.68,1820197,0
2014-04-01,24.74,25.835,24.29,25.36,898720,0
2014-04-02,25.22,26.53,24.65,25.71,1020551,0
2014-04-03,25.52,25.69,24.43,24.89,1243211,0
2014-04-04,24.88,25.48,24.3,24.68,1264998,0
2014-04-07,24.61,24.82,23.86,24.39,543134,0
2014-04-08,24.33,24.47,23.54,24.44,752726,0
2014-04-09,24.24,24.87,23.94,24.82,382614,0
2014-04-10,24.77,24.86,23.58,23.72,432595,0
2014-04-11,23.53,23.97,23.03,23.51,463081,0
2014-04-14,23.66,23.91,23.02,23.83,345814,0
2014-04-15,23.94,24.28,23.18,23.68,590614,0
2014-04-16,23.81,24.4,23.25,24.39,328628,0
2014-04-17,24.22,24.9,24.12,24.81,178021,0
2014-04-21,25.02,25.7,24.32,25.31,608830,0
2014-04-22,25.99,25.99,24.51,25.02,933187,0
2014-04-23,24.75,25.44,24.601,25.39,277863,0
2014-04-24,25.51,25.82,25.085,25.13,343957,0
2014-04-25,24.9,25.14,24.23,24.65,212677,0
2014-04-28,24.79,25.525,24.3,24.51,528219,0
2014-04-29,24.32,25.5,24.32,25.34,752359,0
2014-04-30,25.56,26.84,24.81,26.68,1904212,0
2014-05-01,26.8,27.8,26.573,27.68,1237709,0
2014-05-02,27.63,27.96,27.07,27.84,581838,0
2014-05-05,27.61,27.84,27.08,27.32,296042,0
2014-05-06,27.21,27.34,26.79,26.88,290245,0
2014-05-07,26.8,26.86,25.69,26.03,871860,0
2014-05-08,25.95,26.495,25.57,25.69,669077,0
2014-05-09,25.5,25.82,24.93,25.48,340759,0
2014-05-12,25.65,26.07,25.25,25.4,437649,0
2014-05-13,25.48,25.48,24.1,25.02,630136,0
2014-05-14,24.89,25.28,24.816,24.95,285863,0
2014-05-15,24.61,25.15,24.17,24.92,526015,0
2014-05-16,24.98,24.98,24.34,24.41,484498,0
2014-05-19,24.46,24.9,24.33,24.79,431020,0
2014-05-20,24.83,25.47,24.67,25.27,460346,0
2014-05-21,25.48,26.21,25.4,25.9,664793,0
2014-05-22,26,26.61,25.81,26.44,1221368,0
2014-05-23,26.17,26.55,25.82,26.44,387591,0
2014-05-27,26.65,27.18,26.445,26.49,455903,0
2014-05-28,26.56,27.16,25.968,26.78,358832,0
2014-05-29,26.81,27.24,26.29,27,343066,0
2014-05-30,26.92,27.25,26.28,26.44,1045814,0
2014-06-02,26.2,26.64,23.52,24.9,2445262,0
2014-06-03,23.62,25.04,23.57,24.52,792246,0
2014-06-04,24.54,25.03,24.28,24.88,933979,0
2014-06-05,25,25.06,24.26,24.4,729210,0
2014-06-06,24.38,25.03,24.27,24.89,571212,0
2014-06-09,25.7,25.898,24.66,25.01,1194382,0
2014-06-10,24.99,25,23.92,24.85,844200,0
2014-06-11,24.31,25.12,24.31,24.63,671644,0
2014-06-12,23.87,24.19,23.43,23.63,1443880,0
2014-06-13,23.21,23.32,22.66,23.12,8812562,0
2014-06-16,23.19,23.4,22.9,23.21,1590635,0
2014-06-17,23.22,23.35,22.97,23.2,1155233,0
2014-06-18,23.19,23.42,23,23.35,1391157,0
2014-06-19,23.34,23.83,23.08,23.79,1535353,0
2014-06-20,23.83,24.13,23.32,24.11,2381406,0
2014-06-23,24.18,24.41,23.99,24.31,1278031,0
2014-06-24,24.42,24.46,23.68,23.8,1339911,0
2014-06-25,23.73,23.78,23.07,23.3,1431777,0
2014-06-26,23.37,23.47,23.03,23.29,706151,0
2014-06-27,23.12,23.6,22.99,23.26,2619809,0
2014-06-30,23.3,23.52,23,23.13,1121821,0
2014-07-01,23.18,23.45,22.7,23.1,1218893,0
2014-07-02,23.06,23.63,23.06,23.35,1157400,0
2014-07-03,23.49,23.6,23.31,23.34,667567,0
2014-07-07,23.42,23.42,22.66,22.765,827027,0
2014-07-08,22.68,22.75,21.81,22.24,1465243,0
2014-07-09,22.34,22.77,22.25,22.46,855724,0
2014-07-10,22.13,22.6,21.79,22.26,803766,0
2014-07-11,22.26,22.67,22.188,22.5,510197,0
2014-07-14,22.7,23.26,22.7,23.05,604577,0
2014-07-15,23,23.18,22.61,22.85,633070,0
2014-07-16,23,23.38,22.74,23.34,756911,0
2014-07-17,23.35,23.476,22.97,23.02,1316944,0
2014-07-18,23.17,24,22.87,23.8,1411629,0
2014-07-21,23.66,23.98,21.85,23.96,509170,0
2014-07-22,24,24.36,23.5,24.08,483088,0
2014-07-23,24.16,24.16,23.06,23.26,1312600,0
2014-07-24,23.22,23.33,22.79,23.06,987259,0
2014-07-25,22.94,23.46,22.774,23.4,1066915,0
2014-07-28,23.44,24.16,23.13,24.09,1205262,0
2014-07-29,23.99,24.21,23.45,24.01,2199038,0
2014-07-30,23.86,24.19,23.81,24.07,2304524,0
2014-07-31,24.56,25.8,24.38,24.64,2715462,0
2014-08-01,24.41,25.04,23.99,24.89,1596577,0
2014-08-04,24.95,25.69,24.81,25.42,1638052,0
2014-08-05,25,25.18,24.74,25.01,1337554,0
2014-08-06,24.95,25.12,24.76,24.79,558080,0
2014-08-07,24.98,25.02,24.39,24.7,503700,0
2014-08-08,24.73,24.805,24.53,24.6,523168,0
2014-08-11,24.66,24.91,24.34,24.43,483982,0
2014-08-12,24.32,24.735,24.18,24.62,1040008,0
2014-08-13,24.67,25.27,24.46,25.26,732895,0
2014-08-14,25.15,25.76,25,25.43,1175340,0
2014-08-15,25.51,25.581,24.77,24.97,795166,0
2014-08-18,25.18,25.25,24.82,24.87,642618,0
2014-08-19,24.92,25.15,24.85,24.97,477825,0
2014-08-20,24.93,25.6,24.916,25.4,1058410,0
2014-08-21,25.47,26.1,25.47,26.08,720506,0
2014-08-22,25.92,25.983,25.63,25.89,597941,0
2014-08-25,25.92,26.06,25.67,25.99,1276409,0
2014-08-26,26,26.49,25.66,25.86,1085607,0
2014-08-27,25.94,26.06,25.62,25.73,471996,0
2014-08-28,25.67,25.91,25.38,25.69,358454,0
2014-08-29,25.77,25.88,25.34,25.76,337142,0
2014-09-02,25.49,26.71,25.476,26.5,1249581,0
2014-09-03,26.53,26.71,26.1,26.32,948314,0
2014-09-04,26.22,26.89,25.91,26.14,1323984,0
2014-09-05,26.28,26.59,25.91,26.24,432493,0
2014-09-08,26.37,26.37,25.9,26.1,414191,0
2014-09-09,26.11,26.11,25.29,25.36,464824,0
2014-09-10,25.36,25.78,25.291,25.7,450984,0
2014-09-11,25.61,26.09,25.6,25.8,779148,0
2014-09-12,25.79,25.86,24.72,25.19,1310965,0
2014-09-15,25.2,25.37,24.44,24.68,1010481,0
2014-09-16,24.67,24.75,24.28,24.63,806650,0
2014-09-17,24.6,24.77,24.1,24.25,652573,0
2014-09-18,24.4,25.11,24.3,24.77,661668,0
2014-09-19,24.86,25,24.43,24.64,1340879,0
2014-09-22,24.45,24.69,24.13,24.23,551755,0
2014-09-23,24.2,24.4,23.94,24.17,1190175,0
2014-09-24,24.1,24.72,24.04,24.48,534227,0
2014-09-25,24.5,24.52,24.22,24.31,446489,0
2014-09-26,24.3,24.55,24.13,24.22,318210,0
2014-09-29,24.06,24.37,23.93,24.28,286663,0
2014-09-30,24.27,24.3,23.82,23.91,587343,0
2014-10-01,23.82,24.24,23.662,23.94,714390,0
2014-10-02,24.02,24.31,23.7,24.11,419183,0
2014-10-03,24.2,24.43,23.563,23.81,772726,0
2014-10-06,23.84,23.96,23.19,23.45,949248,0
2014-10-07,23.28,23.59,22.95,23.15,507475,0
2014-10-08,23.1,23.57,22.88,23.49,1443665,0
2014-10-09,23.23,23.33,22.56,23.03,938686,0
2014-10-10,22.87,23.11,21.36,21.56,1815675,0
2014-10-13,21.45,21.85,20.81,21.29,1226664,0
2014-10-14,21.27,21.69,21.08,21.25,752512,0
2014-10-15,20.97,21,19.68,20.19,2268412,0
2014-10-16,20.19,21.28,19.76,21,1226499,0
2014-10-17,21.19,22.54,21.11,22.07,1079398,0
2014-10-20,21.99,22.34,21.85,22.18,416861,0
2014-10-21,22.29,22.97,22.205,22.77,573332,0
2014-10-22,22.85,23.16,22.32,22.36,412292,0
2014-10-23,22.38,23.05,22.334,23.03,584247,0
2014-10-24,23.08,23.12,22.643,22.82,467238,0
2014-10-27,20.81,22.42,20.5,22.4,1511832,0
2014-10-28,22.42,22.885,22.34,22.7,687727,0
2014-10-29,22.76,23.06,22.448,22.82,575481,0
2014-10-30,22.79,23.37,22.69,23.25,1368225,0
2014-10-31,21.6,22.66,20.76,21.54,6253674,0
2014-11-03,21.25,21.69,20.96,21.09,2406460,0
2014-11-04,20.22,21.73,20.21,21.56,1698962,0
2014-11-05,21.76,22,21.38,21.6,895201,0
2014-11-06,21.6,22.22,21.47,22.2,735088,0
2014-11-07,22.25,22.79,22.21,22.59,981073,0
2014-11-10,21.74,21.95,20.49,20.77,3023573,0
2014-11-11,20.83,21.16,20.73,21.1,924525,0
2014-11-12,20.98,21.13,20.77,21.12,701412,0
2014-11-13,21.16,21.515,20.77,20.88,1278050,0
2014-11-14,20.78,21.42,20.76,21.2,600141,0
2014-11-17,21.21,21.22,20.7,20.78,696325,0
2014-11-18,20.83,21.87,20.78,21.58,849155,0
2014-11-19,21.62,21.85,21.37,21.47,559064,0
2014-11-20,21.4,21.8,21.32,21.67,462886,0
2014-11-21,21.91,22.11,21.74,21.78,575488,0
2014-11-24,21.86,22.2,21.55,22.05,904142,0
2014-11-25,22.22,22.48,21.91,22.19,802976,0
2014-11-26,22.24,22.52,22.207,22.51,490712,0
2014-11-28,22.58,22.58,22.06,22.2,470614,0
2014-12-01,22,22.36,21.894,22.22,855665,0
2014-12-02,22.15,22.57,22,22.5,408385,0
2014-12-03,22.44,23.19,22.35,23.1,668924,0
2014-12-04,23.01,23.66,22.72,23.41,3463025,0
2014-12-05,23.35,23.96,23.35,23.83,847342,0
2014-12-08,23.8,24.06,23.5,23.59,5369923,0
2014-12-09,23.33,23.65,23.28,23.35,1503832,0
2014-12-10,23.26,23.49,22.33,22.55,2232331,0
2014-12-11,22.75,22.82,22.13,22.3,1412390,0
2014-12-12,22.14,22.59,21.86,21.99,1288769,0
2014-12-15,22.05,22.21,21.77,21.955,1551234,0
2014-12-16,21.82,22.14,21.64,21.8,687693,0
2014-12-17,21.78,21.99,21.53,21.75,889241,0
2014-12-18,22.05,22.4,21.74,22.08,1706214,0
2014-12-19,22.1,22.54,21.825,22.48,665450,0
2014-12-22,22.54,22.8,22.22,22.75,622806,0
2014-12-23,22.8,23.08,22.61,23,635425,0
2014-12-24,23.18,23.26,22.836,23.19,131563,0
2014-12-26,23.22,23.26,23.07,23.24,158781,0
2014-12-29,23.24,23.44,23.03,23.11,318452,0
2014-12-30,23.08,23.14,22.83,22.97,715615,0
2014-12-31,22.98,23.25,22.79,22.83,544091,0
2015-01-02,23.15,23.36,22.84,22.97,964932,0
2015-01-05,22.94,23.17,22.54,23.1,1186097,0
2015-01-06,23.15,23.27,22.45,23.18,1595916,0
2015-01-07,23.25,23.43,22.71,23.31,1676976,0
2015-01-08,23.47,24.04,23.37,23.71,873355,0
2015-01-09,23.7,23.7,23,23.02,788845,0
2015-01-12,23,23,21.93,22.03,1588248,0
2015-01-13,22.07,22.55,21.34,21.41,978434,0
2015-01-14,21.23,21.42,21.02,21.38,1290179,0
2015-01-15,21.31,21.54,20.67,20.78,982901,0
2015-01-16,20.71,21.035,20.19,21.03,2708140,0
2015-01-20,21.06,21.4,20.87,21.27,918547,0
2015-01-21,21.18,21.51,20.95,21.14,495893,0
2015-01-22,21.29,21.31,20.63,21.3,880140,0
2015-01-23,21.28,21.76,21,21.65,658041,0
2015-01-26,21,21.68,20.96,21.61,949841,0
2015-01-27,22.75,26.18,22.58,25.57,10535515,0
2015-01-28,26.45,28.68,26.29,27.13,8688384,0
2015-01-29,27.15,28.1,26.68,28.08,2756766,0
2015-01-30,27.9,28.66,27.8,28.1,2629398,0
2015-02-02,28.13,29.21,27.91,28.98,2012173,0
2015-02-03,29,29.676,28.66,29.39,1768032,0
2015-02-04,29.3,30.06,29.17,30.03,1266732,0
2015-02-05,30.18,30.2,29.42,29.44,1084384,0
2015-02-06,29.45,30,29.25,29.62,763224,0
2015-02-09,29.67,29.91,29.21,29.68,1032537,0
2015-02-10,29.83,30,29.33,29.73,824130,0
2015-02-11,29.69,30.6,29.36,30.45,1218818,0
2015-02-12,30.47,31.07,30.06,30.23,1230165,0
2015-02-13,30.53,30.83,30.3,30.4,754995,0
2015-02-17,30.35,30.94,30.18,30.35,1044645,0
2015-02-18,30.07,31.19,30.07,31.13,2040650,0
2015-02-19,31.09,31.116,30.15,30.24,2124637,0
2015-02-20,30.64,31.95,29.76,31.1,4259545,0
2015-02-23,31.2,31.5,29.931,30.72,1765420,0
2015-02-24,29.86,31.322,29.5,30.76,2016008,0
2015-02-25,30.18,31.08,30.18,30.82,1259701,0
2015-02-26,30.89,31.37,30.72,31.3,621273,0
2015-02-27,31.07,31.52,30.68,31.5,1041232,0
2015-03-02,31.33,31.97,30.6,31.47,1393000,0
2015-03-03,31.36,32,31.27,31.56,991000,0
2015-03-04,31.55,31.82,31.05,31.18,952300,0
2015-03-05,30.64,30.76,29.91,30.3,5882700,0
2015-03-06,30.2,30.54,29.49,29.72,2277400,0
2015-03-09,30.16,30.34,29.85,29.9,1250500,0
2015-03-10,29.72,29.92,28.97,29.07,1374200,0
2015-03-11,29.21,29.78,29.1,29.55,900700,0
2015-03-12,29.55,29.89,29.36,29.8,840400,0
2015-03-13,29.8,29.93,29.4,29.65,1342900,0
2015-03-16,29.66,30.25,29.66,30.22,752100,0
2015-03-17,29.44,30.42,29.22,30.22,1385500,0
2015-03-18,30.25,31,30.08,30.68,1157400,0
2015-03-19,30.71,31,30.51,30.61,766900,0
2015-03-20,30.81,31.07,30.65,30.86,1392200,0
2015-03-23,30.95,31.11,30.7,30.77,688200,0
2015-03-24,30.81,30.81,30.2,30.27,571600,0
2015-03-25,30.25,30.44,29.53,29.61,530000,0
2015-03-26,29.51,29.89,28.69,28.87,1537400,0
2015-03-27,28.98,29.13,28.61,28.99,1307100,0
2015-03-30,29.12,29.41,28.95,29.15,865100,0
2015-03-31,28.98,29.17,28.51,28.54,1142700,0
2015-04-01,28.85,28.86,28.18,28.63,1849200,0
2015-04-02,28.64,29.04,28.64,28.95,1058500,0
2015-04-06,28.76,29.23,28.61,28.9,851500,0
2015-04-07,29,29.68,29,29.23,1093310,0
2015-04-08,29,29.64,29,29.32,964500,0
2015-04-09,29.3,29.67,29,29.455,991907,0
2015-04-10,29.21,29.78,29.09,29.41,1140300,0
2015-04-13,29.31,29.65,29.29,29.3,780000,0
2015-04-14,29.44,29.62,29.26,29.41,680700,0
2015-04-15,29.43,29.79,29.345,29.79,1046030,0
2015-04-16,29.77,29.77,29.4,29.6,455939,0
2015-04-17,29.36,29.45,28.88,29.14,506500,0
2015-04-20,29.37,29.74,29.22,29.48,716066,0
2015-04-21,29.66,29.88,29.46,29.81,1173923,0
2015-04-22,29.86,29.98,29.64,29.8,792083,0
2015-04-23,29.59,29.64,29.28,29.3,922200,0
2015-04-24,29.6,29.6,27.95,28.22,2133300,0
2015-04-27,28.21,28.77,28.13,28.17,756000,0
2015-04-28,28.33,28.74,28.16,28.59,1376700,0
2015-04-29,28.55,28.55,27.75,27.77,1572500,0
2015-04-30,29.33,29.93,29.3,29.51,3445400,0
2015-05-01,29.42,29.59,28.29,29.32,2309400,0
2015-05-04,29.3,29.62,29.16,29.39,1149700,0
2015-05-05,30.15,30.22,29.14,29.29,1487000,0
2015-05-06,29.38,29.39,28.925,29.18,749135,0
2015-05-07,29.12,29.52,28.79,29.39,762156,0
2015-05-08,29.53,29.9,29.41,29.85,889600,0
2015-05-11,29.85,30.41,29.72,30.34,1233000,0
2015-05-12,30.18,30.34,29.86,30.21,1059259,0
2015-05-13,30.22,30.55,30.06,30.09,573200,0
2015-05-14,30.02,30.75,29.96,30.73,592300,0
2015-05-15,30.65,30.98,30.46,30.95,660308,0
2015-05-18,30.86,31.43,30.86,31.33,1021853,0
2015-05-19,31.25,31.56,31.25,31.38,565200,0
2015-05-20,31.17,31.69,31.11,31.17,499300,0
2015-05-21,31.09,31.52,30.82,31.25,407600,0
2015-05-22,31.15,31.53,31.15,31.23,314000,0
2015-05-26,31.15,31.3,30.74,30.87,493331,0
2015-05-27,30.44,31.21,30.3,30.91,947900,0
2015-05-28,30.86,31.36,30.86,31.3,743017,0
2015-05-29,31.33,31.48,30.84,31.17,855200,0
2015-06-01,31.25,31.42,30.93,31.26,815800,0
2015-06-02,31.14,31.91,31.14,31.745,1601046,0
2015-06-03,31.74,32.43,31.66,32.18,1397900,0
2015-06-04,32.05,32.2,31.8,31.96,824100,0
2015-06-05,31.94,32.47,31.86,32.2,1705700,0
2015-06-08,32.05,32.38,31.66,31.82,736300,0
2015-06-09,31.77,31.955,31.21,31.89,454830,0
2015-06-10,32.07,32.53,32.04,32.415,435412,0
2015-06-11,30.5,31.39,30.4,31.17,9382694,0
2015-06-12,31.23,31.28,30.56,31.12,1937900,0
2015-06-15,30.95,31.23,30.67,30.98,1120400,0
2015-06-16,30.81,31.55,30.81,31.5,1096400,0
2015-06-17,31.64,32.24,31.58,31.95,1534500,0
2015-06-18,31.96,32.28,31.72,31.88,739400,0
2015-06-19,31.95,32.09,31.38,31.79,1910700,0
2015-06-22,31.91,32.07,31.72,31.86,437400,0
2015-06-23,31.87,32.094,31.63,31.89,861146,0
2015-06-24,31.74,32,31.33,31.47,554100,0
2015-06-25,31.59,31.76,31.19,31.37,666900,0
2015-06-26,31.45,31.51,30.93,31.04,3460700,0
2015-06-29,30.94,30.96,30.33,30.37,635500,0
2015-06-30,30.62,30.71,30.21,30.51,655991,0
2015-07-01,30.83,30.94,30.4,30.8,655900,0
2015-07-02,30.8,30.93,30.34,30.78,598800,0
2015-07-06,30.49,30.66,30.19,30.58,853500,0
2015-07-07,30.57,30.57,30.04,30.44,1196700,0
2015-07-08,30.07,30.29,28.92,29.53,3216600,0
2015-07-09,29.9,30.42,29.45,29.69,1085800,0
2015-07-10,30.01,30.05,29.36,29.79,701500,0
2015-07-13,30.09,30.42,29.61,30.36,1102800,0
2015-07-14,30.3,31,30.07,30.56,959177,0
2015-07-15,30.52,30.76,30.27,30.39,561371,0
2015-07-16,30.68,30.9,30.41,30.67,750600,0
2015-07-17,30.75,31.54,30.59,31.36,994000,0
2015-07-20,31.41,31.58,31.06,31.29,660600,0
2015-07-21,31.42,31.5,30.49,30.85,881500,0
2015-07-22,30.54,31.02,30.34,30.86,612500,0
2015-07-23,31.2,31.46,30.68,30.79,797800,0
2015-07-24,30.75,31.12,30.59,30.65,679700,0
2015-07-27,30.54,30.54,29.4,29.9,1717000,0
2015-07-28,29.07,31.87,29.07,31.14,2471400,0
2015-07-29,31.02,31.02,29.57,30.71,1961900,0
2015-07-30,30.6,31.55,29.95,31.21,2075700,0
2015-07-31,31.35,31.7,30.58,31.37,737800,0
2015-08-03,31.38,31.766,30.46,30.86,723712,0
2015-08-04,30.97,31.31,29.9,31.12,971300,0
2015-08-05,31.4,31.8,31.05,31.54,768400,0
2015-08-06,31.67,31.7,30.64,31.17,595008,0
2015-08-07,31.24,31.44,30.95,31.28,797800,0
2015-08-10,31.53,31.87,31.34,31.59,1596500,0
2015-08-11,31.5,31.5,30.405,30.5,1227014,0
2015-08-12,30.61,31.94,30.19,31.76,2073900,0
2015-08-13,31.61,31.95,31.37,31.51,1278100,0
2015-08-14,31.6,31.64,31.33,31.6,594700,0
2015-08-17,31.5,31.88,31.31,31.82,905100,0
2015-08-18,31.88,31.89,31.32,31.34,554000,0
2015-08-19,31.33,31.62,31.02,31.53,1017100,0
2015-08-20,31.15,31.53,30.41,30.58,999900,0
2015-08-21,30.23,30.53,29.12,29.31,1514400,0
2015-08-24,27.99,29.03,26.87,27.64,2267441,0
2015-08-25,28.55,28.76,27.96,28.17,1319300,0
2015-08-26,28.76,29.56,28.31,29.5,1345300,0
2015-08-27,29.83,31.1,29.4,30.73,1504800,0
2015-08-28,30.84,31.91,30.84,31.9,1041000,0
2015-08-31,32.1,32.65,31.49,32.35,1737400,0
2015-09-01,32,32.48,31.53,31.79,1450500,0
2015-09-02,32.24,32.3,31.65,32.22,1378200,0
2015-09-03,32.22,33.16,32.13,32.92,890600,0
2015-09-04,32.5,32.9,32.3,32.65,550500,0
2015-09-08,33.06,33.5,32.65,33.45,1394200,0
2015-09-09,33.76,34.12,33.3,33.41,1382200,0
2015-09-10,33.57,34.03,32.84,32.9,1317331,0
2015-09-11,32.82,32.94,31.44,31.65,3894300,0
2015-09-14,31.79,31.95,31.55,31.7,868400,0
2015-09-15,31.77,32.02,31.46,31.83,1096100,0
2015-09-16,31.93,32.73,31.85,32.39,1163900,0
2015-09-17,32.43,32.64,31.85,31.89,1186800,0
2015-09-18,31.59,31.73,31.23,31.39,1417800,0
2015-09-21,31.52,31.84,31.04,31.26,565100,0
2015-09-22,30.72,31.25,30.6,31.21,1017800,0
2015-09-23,30.77,31.39,30.77,30.88,928300,0
2015-09-24,30.66,30.85,29.97,30.77,1138608,0
2015-09-25,31.09,31.16,30.11,30.22,751000,0
2015-09-28,29.95,30.06,28.93,29.42,1459348,0
2015-09-29,29.52,29.57,28.87,29.03,1506700,0
2015-09-30,29.53,30.14,29.32,30.03,1351600,0
2015-10-01,29.56,30.14,28.81,30.09,2187300,0
2015-10-02,29.76,29.94,28.91,29.48,2100000,0
2015-10-05,29.77,30.49,29.11,29.92,1058710,0
2015-10-06,29.93,30.09,29.17,29.56,615800,0
2015-10-07,29.68,30.65,29.44,30.45,942000,0
2015-10-08,30.21,30.8,29.94,30.73,679000,0
2015-10-09,30.67,31.04,30.45,30.71,658600,0
2015-10-12,30.75,31.22,30.645,31.07,726488,0
2015-10-13,31,31.19,30.56,30.6,1107200,0
2015-10-14,30.57,31.13,30.48,30.81,503100,0
2015-10-15,30.94,31.22,30.77,31.22,492300,0
2015-10-16,31.23,31.84,31.07,31.76,605600,0
2015-10-19,31.63,32.08,31.4,31.71,667800,0
2015-10-20,31.64,31.99,31.48,31.85,386167,0
2015-10-21,31.8,31.99,31.25,31.34,285900,0
2015-10-22,31.48,32.3,31.44,31.7,864600,0
2015-10-23,31.6,32.26,31.6,32.14,680800,0
2015-10-26,32.02,32.42,31.85,32.26,799100,0
2015-10-27,32.06,32.13,31.41,31.6,1040800,0
2015-10-28,31.77,32.78,31.5,32.62,712100,0
2015-10-29,32.78,32.78,31.84,32.46,525600,0
2015-10-30,32.48,32.85,32.35,32.43,610900,0
2015-11-02,32.61,32.93,32.405,32.8,961598,0
2015-11-03,32.89,33.47,32.36,33.21,1048200,0
2015-11-04,33.39,33.54,32.21,32.25,1571927,0
2015-11-05,32.26,33.15,31.99,32.34,1090700,0
2015-11-06,32.25,32.44,31.3,32.31,3400800,0
2015-11-09,30.4,30.65,26.555,28.49,9271742,0
2015-11-10,27.85,27.96,26.31,27.79,8845000,0
2015-11-11,27.51,27.78,26.76,27.49,3869700,0
2015-11-12,27.46,27.5,26.77,27.2,3074700,0
2015-11-13,27.08,27.13,26.27,26.5,2141200,0
2015-11-16,26.42,26.69,25.99,26.5,2671900,0
2015-11-17,26.63,26.87,26.25,26.5,1678800,0
2015-11-18,27.25,27.47,26.26,27.35,3920000,0
2015-11-19,27.24,27.52,27.11,27.37,1079100,0
2015-11-20,27.49,28.32,27.35,28.3,1958300,0
2015-11-23,28.23,29.27,28.23,28.96,1785900,0
2015-11-24,28.72,29.13,28.33,28.41,1609200,0
2015-11-25,28.46,28.57,28.13,28.24,1029600,0
2015-11-27,28.17,29.9,28.17,28.6,239700,0
2015-11-30,28.7,29.65,28.42,28.62,1002700,0
2015-12-01,28.47,28.73,28.16,28.53,1143467,0
2015-12-02,28.37,28.45,27.69,27.73,1311335,0
2015-12-03,27.88,27.96,26.865,26.99,1315227,0
2015-12-04,27.05,27.52,26.9,27.51,1065200,0
2015-12-07,27.41,27.62,26.59,26.72,842500,0
2015-12-08,26.4,26.75,26.09,26.53,825629,0
2015-12-09,26.44,26.72,25.58,25.8,889200,0
2015-12-10,25.86,26.3,25.21,26.22,1604300,0
2015-12-11,25.75,26.16,25.48,25.86,1163500,0
2015-12-14,26,26,25.4,25.53,1329324,0
2015-12-15,25.65,26.02,25.14,25.18,1280700,0
2015-12-16,25.28,25.63,24.98,25.36,1381600,0
2015-12-17,26.9,27.54,25.83,25.84,1682000,0
2015-12-18,25.58,25.83,24.85,25,2822500,0
2015-12-21,25.29,25.33,24.92,25.18,830500,0
2015-12-22,25.3,25.61,24.97,25.44,621593,0
2015-12-23,25.55,26.54,25.48,26.34,1016800,0
2015-12-24,26.4,26.56,26.26,26.33,262436,0
2015-12-28,26.24,26.27,25.96,26.13,866748,0
2015-12-29,26.23,26.465,26.06,26.31,810153,0
2015-12-30,26.24,26.41,25.81,25.95,616485,0
2015-12-31,25.9,26.0801,25.655,25.89,754934,0
2016-01-04,25.61,25.945,25.04,25.6,867335,0
2016-01-05,25.6,25.8,24.645,25.115,2137352,0
2016-01-06,24.87,25.14,23.95,24.44,2492711,0
2016-01-07,24.03,24.33,23.075,23.42,1691221,0
2016-01-08,23.59,23.78,23.025,23.36,1620459,0
2016-01-11,23.54,23.7,22.77,23.28,1493271,0
2016-01-12,23.58,23.65,22.66,23.51,2461976,0
2016-01-13,23.63,24.2,22.23,23.06,2027114,0
2016-01-14,23.2,23.35,22.835,23.31,2668128,0
2016-01-15,22.76,23.03,22.41,22.73,1799659,0
2016-01-19,22.92,23.11,22.1,22.32,1930000,0
2016-01-20,21.97,22.01,20.79,21.77,3859756,0
2016-01-21,21.96,22.83,21.41,21.91,1355247,0
2016-01-22,22.2,22.805,21.9,22.52,1546574,0
2016-01-25,22.31,22.59,21.69,21.71,1318936,0
2016-01-26,21.86,22.59,21.85,22.35,789157,0
2016-01-27,22.1,22.29,21.41,21.51,981741,0
2016-01-28,21.76,21.86,21.14,21.33,1087875,0
2016-01-29,21.42,22.46,21.27,22.42,1602759,0
2016-02-01,22.24,23.185,21.95,23.04,1614736,0
2016-02-02,22.87,23.28,21.39,21.46,1533779,0
2016-02-03,21.68,22.11,20.53,21.83,1438508,0
2016-02-04,21.79,22.23,21.77,22.12,768344,0
2016-02-05,21.97,22.495,21.29,21.4,1452136,0
2016-02-08,21.1,21.11,19.76,20.23,2005867,0
2016-02-09,20,20.8,20,20.21,1487681,0
2016-02-10,20.41,20.92,20.08,20.5,1568332,0
2016-02-11,20.18,20.43,19.37,19.8,1294234,0
2016-02-12,19.97,20.64,19.78,20.54,1102415,0
2016-02-16,21.3,22.29,21.3,22.18,1639693,0
2016-02-17,22.26,23.32,22.22,23.09,2226324,0
2016-02-18,23.21,23.9592,22.38,22.53,2817571,0
2016-02-19,24.68,24.89,23.46,24.05,3167552,0
2016-02-22,24.43,25.2,23.88,25.12,2202134,0
2016-02-23,25.08,25.22,24.73,24.94,1552584,0
2016-02-24,24.57,25.32,24.02,25.22,1695112,0
2016-02-25,25.11,25.84,24.48,24.84,952224,0
2016-02-26,25.03,25.17,23.295,25.06,915360,0
2016-02-29,25.01,25.71,24.73,25.19,2226553,0
2016-03-01,25.3,26.73,24.7,26.41,2194290,0
2016-03-02,26.28,27.32,26.28,27.2,1599400,0
2016-03-03,27.2,27.56,26.44,27.12,2212010,0
2016-03-04,27.15,27.74,27.07,27.43,1091225,0
2016-03-07,27.2,27.41,26.44,26.96,1404616,0
2016-03-08,26.91,26.97,25.79,25.82,1628847,0
2016-03-09,26.08,26.66,25.73,26.2,1003577,0
2016-03-10,26.39,26.93,25.59,26.21,1089817,0
2016-03-11,26.45,26.89,26.17,26.88,827091,0
2016-03-14,26.75,26.98,26.52,26.89,651334,0
2016-03-15,26.65,26.78,26.42,26.61,438979,0
2016-03-16,26.41,27.265,26.39,27.11,746764,0
2016-03-17,27.12,27.74,26.99,27.57,524483,0
2016-03-18,27.54,28.14,27.22,27.24,1223911,0
2016-03-21,27.45,27.7,26.92,27.21,876139,0
2016-03-22,27.1,27.3,26.87,27.15,925402,0
2016-03-23,27.17,27.22,26.4,26.45,577199,0
2016-03-24,26.2,26.52,25.91,26.52,431804,0
2016-03-28,26.73,26.85,26.26,26.43,531165,0
2016-03-29,26.23,26.97,26.16,26.84,545099,0
2016-03-30,27.14,27.88,27.14,27.32,1310543,0
2016-03-31,27.36,28.01,27.29,27.92,1174426,0
2016-04-01,27.56,27.78,27.27,27.64,844592,0
2016-04-04,27.71,28.04,27.17,27.71,902785,0
2016-04-05,27.37,27.67,27.17,27.52,1328822,0
2016-04-06,27.52,27.96,27.36,27.88,803472,0
2016-04-07,27.66,27.82,26.95,27.15,440676,0
2016-04-08,27.49,27.82,27.1124,27.64,399395,0
2016-04-11,27.72,27.88,27.13,27.44,428369,0
2016-04-12,27.24,27.31,26.52,27.04,1496390,0
2016-04-13,27.26,28.31,27.23,28.31,833789,0
2016-04-14,28.41,28.41,27.6,27.61,1169690,0
2016-04-15,27.42,27.61,26.79,26.91,1729945,0
2016-04-18,26.7,26.8425,26.345,26.59,1362758,0
2016-04-19,26.67,27.07,26.55,26.62,1159392,0
2016-04-20,26.67,26.82,26.41,26.75,832652,0
2016-04-21,26.85,26.85,26.16,26.4,1631215,0
2016-04-22,26.27,26.92,26.175,26.76,558937,0
2016-04-25,26.54,26.76,26.23,26.44,419824,0
2016-04-26,26.54,27.01,26.35,26.88,454094,0
2016-04-27,26.82,28,26.21,26.73,1847660,0
2016-04-28,30,31.7,29.74,30.54,4867826,0
2016-04-29,30.59,30.96,30,30.41,2656028,0
2016-05-02,30.5,30.62,30.14,30.34,1299507,0
2016-05-03,28.75,29.25,28.6,28.79,11471681,0
2016-05-04,28.65,29.13,28.65,29.04,2331686,0
2016-05-05,29.32,29.6,28.9608,29.1,1744688,0
2016-05-06,29.06,29.56,28.9,29.55,1566844,0
2016-05-09,30.35,30.6,29.46,29.56,2527485,0
2016-05-10,29.57,29.85,29.4,29.8,1874575,0
2016-05-11,29.58,30.3,29.03,29.86,2514206,0
2016-05-12,29.89,30.24,29.495,29.77,1071786,0
2016-05-13,29.81,30.18,29.62,29.88,2719823,0
2016-05-16,29.86,30.24,29.58,30.11,1407586,0
2016-05-17,29.85,30.31,29.63,29.71,1828000,0
2016-05-18,29.7,30.47,29.38,29.69,642012,0
2016-05-19,29.54,30.05,29.21,29.5,527784,0
2016-05-20,29.66,30.135,29.47,29.88,810669,0
2016-05-23,29.89,30.12,29.69,29.82,674832,0
2016-05-24,30.12,30.62,29.84,30.56,944587,0
2016-05-25,30.79,31.23,30.74,30.99,1030434,0
2016-05-26,31.01,31.2,30.77,30.88,460972,0
2016-05-27,30.93,31.2,30.83,31.05,515510,0
2016-05-31,31.08,31.27,30.92,31.15,857161,0
2016-06-01,30.9,31.57,30.7,31.56,1019037,0
2016-06-02,31.46,31.96,31.46,31.81,697557,0
2016-06-03,31.68,31.96,31.575,31.92,576125,0
2016-06-06,31.93,32.19,31.76,32.16,867746,0
2016-06-07,32.17,32.48,31.84,32.16,964121,0
2016-06-08,32.26,32.55,32.03,32.5,737971,0
2016-06-09,32.42,32.68,32.25,32.4,582635,0
2016-06-10,32.1,32.4,31.78,32.03,797368,0
2016-06-13,31.83,32.15,31.53,31.55,1239809,0
2016-06-14,31.44,31.89,31.23,31.44,481668,0
2016-06-15,31.57,32.03,31.47,31.66,463715,0
2016-06-16,31.63,32.41,31.56,32.34,911765,0
2016-06-17,32.82,32.82,32.36,32.56,828907,0
2016-06-20,32.99,33.09,32.18,32.2,889484,0
2016-06-21,32.16,32.26,31.72,32.15,559979,0
2016-06-22,32.22,32.44,31.92,32,1006221,0
2016-06-23,32,32.3,31.7699,32.13,1826119,0
2016-06-24,30.62,31.09,29.8,29.86,2716881,0
2016-06-27,29.58,30,27.88,28.52,1988722,0
2016-06-28,28.99,29.14,28.66,29,1227538,0
2016-06-29,29.24,30.51,29.16,30.35,858658,0
2016-06-30,30.28,31.03,30.13,31.03,1089125,0
2016-07-01,31.04,31.47,30.58,30.79,852461,0
2016-07-05,30.7,30.7,29.9,30.14,419250,0
2016-07-06,30.01,30.76,29.55,30.71,983660,0
2016-07-07,30.74,31.43,30.63,31.14,526451,0
2016-07-08,31.49,32.45,31.39,32.24,927345,0
2016-07-11,32.34,32.72,31.97,32.13,797029,0
2016-07-12,31.64,32.51,31.64,32.47,1540212,0
2016-07-13,32.67,32.77,31.74,31.75,1034400,0
2016-07-14,32.21,32.21,31.73,32.09,706582,0
2016-07-15,32.25,32.76,31.73,31.9,1157683,0
2016-07-18,31.94,32.104,31.64,31.67,1508903,0
2016-07-19,31.65,31.76,31.41,31.56,832726,0
2016-07-20,31.69,32.21,31.64,31.98,705023,0
2016-07-21,32.01,32.285,31.44,31.59,802894,0
2016-07-22,31.71,31.78,31.29,31.63,1385736,0
2016-07-25,31.63,31.83,31.36,31.53,1235068,0
2016-07-26,31.62,32.05,31.34,31.48,748257,0
2016-07-27,31.5,31.84,31.15,31.82,1606982,0
2016-07-28,30.5,31.63,28.84,29.98,5289589,0
2016-07-29,30.06,30.22,29.54,29.95,1656598,0
2016-08-01,29.95,30.32,29.41,29.6,2239236,0
2016-08-02,29.65,29.89,28.55,28.65,2631867,0
2016-08-03,28.72,29.08,28.65,29.03,1155444,0
2016-08-04,29.03,29.56,28.68,28.76,1755099,0
2016-08-05,28.95,29.58,28.9,29.22,1056020,0
2016-08-08,29.23,29.56,28.32,28.45,2800682,0
2016-08-09,28.47,28.91,28.43,28.82,1230997,0
2016-08-10,28.76,29.19,28.66,28.89,1190401,0
2016-08-11,29.06,29.1865,28.49,28.54,904315,0
2016-08-12,28.52,28.88,28.28,28.81,775505,0
2016-08-15,29.01,29.21,28.815,29.07,1167567,0
2016-08-16,29.12,29.14,28.79,28.99,735646,0
2016-08-17,28.98,29.07,28.405,28.59,1234850,0
2016-08-18,28.56,28.83,28.44,28.54,498708,0
2016-08-19,28.42,28.775,28.32,28.58,597354,0
2016-08-22,28.76,28.99,28.5,28.75,803180,0
2016-08-23,28.74,29.39,28.74,29.19,965146,0
2016-08-24,29.45,30.54,29.41,29.95,4628775,0
2016-08-25,29.92,30.28,29.575,29.77,921632,0
2016-08-26,29.63,29.85,29.25,29.44,901811,0
2016-08-29,29.6,29.83,29.38,29.56,1130670,0
2016-08-30,29.6,29.87,29.34,29.52,760536,0
2016-08-31,29.54,29.63,29.03,29.57,963252,0
2016-09-01,29.55,29.87,29.455,29.8,853698,0
2016-09-02,29.82,30.09,29.68,29.87,1124073,0
2016-09-06,30,30.03,29.59,29.83,570397,0
2016-09-07,29.92,30.34,29.67,29.95,996095,0
2016-09-08,29.82,29.95,29.61,29.73,523097,0
2016-09-09,29.5,29.77,29.28,29.76,1951552,0
2016-09-12,29.55,29.98,29.03,29.89,1879223,0
2016-09-13,29.65,29.79,29.21,29.425,1228012,0
2016-09-14,29.41,29.87,29.35,29.5,781448,0
2016-09-15,29.59,30.62,29.38,30.38,969476,0
2016-09-16,30.38,30.6,29.9,30.5,1607566,0
2016-09-19,30.52,31.47,30.52,31.07,1630256,0
2016-09-20,31.01,31.1699,30.51,30.83,1533275,0
2016-09-21,30.65,30.75,30.11,30.64,6906058,0
2016-09-22,30.92,30.95,30.53,30.79,1583050,0
2016-09-23,30.62,30.78,30.23,30.28,735090,0
2016-09-26,30.33,30.33,30.045,30.25,684791,0
2016-09-27,30.3,30.555,30.07,30.51,1164083,0
2016-09-28,30.49,30.8,30.285,30.46,797472,0
2016-09-29,30.44,30.57,30.02,30.06,1095522,0
2016-09-30,30.03,30.295,29.57,30.11,1761414,0
2016-10-03,30.11,30.66,29.88,30.23,1870023,0
2016-10-04,30.45,30.68,30.02,30.19,854499,0
2016-10-05,30.41,30.89,30.27,30.88,2669346,0
2016-10-06,30.83,31.46,30.69,31.41,1646782,0
2016-10-07,31.5,31.72,31.26,31.62,2391157,0
2016-10-10,31.67,32.05,31.63,31.98,1980839,0
2016-10-11,31.56,31.92,31.435,31.8,2886965,0
2016-10-12,31.4,31.585,30.68,31.03,3858373,0
2016-10-13,30.75,30.876,30.25,30.62,1695194,0
2016-10-14,30.82,31.48,30.82,31.12,1693605,0
2016-10-17,31.41,31.41,30.89,31.01,1077651,0
2016-10-18,31.2,31.575,30.9703,31.46,655606,0
2016-10-19,31.36,32.1,31.28,32.02,742244,0
2016-10-20,31.91,31.97,31.56,31.89,1509983,0
2016-10-21,31.73,31.95,31.47,31.91,512901,0
2016-10-24,32.25,32.47,31.77,31.98,1157002,0
2016-10-25,31.9,32.11,31.14,31.37,1722114,0
2016-10-26,31.18,31.65,31.18,31.5,1237825,0
2016-10-27,31.25,31.31,30.26,30.57,2085069,0
2016-10-28,30.64,31.19,30.49,30.71,1697482,0
2016-10-31,30.68,30.85,30.03,30.55,1615493,0
2016-11-01,30.51,30.84,29.91,30.28,2492064,0
2016-11-02,30.07,30.79,30.02,30.26,3015126,0
2016-11-03,31.25,32.75,31.25,31.91,3973973,0
2016-11-04,32.3,32.5,32,32.15,2282843,0
2016-11-07,32.16,33.05,32.16,32.88,3846594,0
2016-11-08,32.93,33.95,32.88,33.88,3247023,0
2016-11-09,33.47,34.06,33.26,33.66,1585607,0
2016-11-10,34.07,34.92,33.92,34.11,3460809,0
2016-11-11,32.88,33.68,32.6,33.56,10335829,0
2016-11-14,33.87,35.07,33.65,34.85,6084002,0
2016-11-15,35.05,35.09,34.6139,34.97,3773609,0
2016-11-16,35,35.92,34.68,35,6205936,0
2016-11-17,34.73,35.09,34.42,35,4536524,0
2016-11-18,35,35.7,34.94,35.455,2384544,0
2016-11-21,35.9,35.97,35.28,35.51,1935807,0
2016-11-22,35.48,36,35.2,35.7,2947511,0
2016-11-23,35.75,36,35.61,35.93,1060008,0
2016-11-25,35.98,36.56,35.905,36.36,1543203,0
2016-11-28,36.29,36.45,35.76,35.83,1390970,0
2016-11-29,35.92,36.75,35.92,36.23,2260418,0
2016-11-30,36.41,36.49,35.832,35.98,1250486,0
2016-12-01,35.93,36.08,35.275,35.5,2020000,0
2016-12-02,35.56,36.01,35.33,35.79,1054826,0
2016-12-05,35.86,36.215,35.75,36.06,1177960,0
2016-12-06,36.14,36.57,35.8108,36.45,1092490,0
2016-12-07,36.32,36.76,36.2,36.68,1442914,0
2016-12-08,36.77,37.48,36.74,36.89,1765562,0
2016-12-09,37.04,37.29,36.41,36.53,1082086,0
2016-12-12,37.8,37.93,36.81,36.87,1993089,0
2016-12-13,37.03,37.44,36.94,37.03,2565496,0
2016-12-14,37.04,37.15,36.32,36.56,1375163,0
2016-12-15,36.83,37.34,36.4764,37.04,2365409,0
2016-12-16,37.02,37.44,36.255,36.46,1636120,0
2016-12-19,36.46,37.08,36.37,37.02,889576,0
2016-12-20,37.5,37.5,37.04,37.21,900825,0
2016-12-21,37.32,37.5,36.97,37.37,1247753,0
2016-12-22,37.6,37.62,36.94,37.2,847758,0
2016-12-23,37.03,37.22,36.83,37.16,544252,0
2016-12-27,37.28,37.48,36.95,37.2,815688,0
2016-12-28,37.51,37.51,36.68,36.74,850157,0
2016-12-29,36.68,37.02,36.55,36.96,609882,0
2016-12-30,36.91,37.22,36.74,37.2,1265779,0
2017-01-03,37.54,37.6,36.31,36.71,1778980,0
2017-01-04,36.94,37.81,36.71,37.53,1933016,0
2017-01-05,37.44,37.84,37.105,37.38,2283508,0
2017-01-06,37.3,37.82,36.915,36.98,1625786,0
2017-01-09,37.18,37.52,36.92,37.24,1569689,0
2017-01-10,37.44,37.65,37.11,37.57,1422838,0
2017-01-11,37.66,37.74,37.04,37.15,1312701,0
2017-01-12,37.05,37.15,36.55,36.74,1211954,0
2017-01-13,36.89,37.24,36.84,36.97,1240055,0
2017-01-17,36.1,36.275,34.89,35.34,2754397,0
2017-01-18,35.32,36.41,35.32,35.75,1885239,0
2017-01-19,35.72,36.07,35.58,35.73,1335549,0
2017-01-20,36.09,36.55,35.82,36.2,2272340,0
2017-01-23,36.14,36.23,35.71,36.13,858699,0
2017-01-24,36.35,37.105,36.21,36.94,1485721,0
2017-01-25,37.08,37.51,36.825,36.94,1252819,0
2017-01-26,36.85,37.35,36.7,37.33,1475095,0
2017-01-27,37.26,37.31,36.65,36.66,718746,0
2017-01-30,36.6,37.01,36.21,37,922009,0
2017-01-31,37,37.91,36.64,37.82,1594452,0
2017-02-01,37.85,38.31,37.27,38,1573823,0
2017-02-02,37.75,38.26,37.57,38.16,4734878,0
2017-02-03,38.53,38.78,38.26,38.53,827507,0
2017-02-06,38.52,38.58,38.14,38.28,741925,0
2017-02-07,38.34,38.645,38.22,38.51,858104,0
2017-02-08,38.43,38.6,38.02,38.5,1070598,0
2017-02-09,38.51,38.69,38.36,38.42,1060986,0
2017-02-10,38.4,38.685,38.08,38.44,863997,0
2017-02-13,38.63,38.92,38.49,38.75,951381,0
2017-02-14,38.75,39.12,38.63,38.86,956194,0
2017-02-15,39.01,39.16,38.7,38.98,1590888,0
2017-02-16,38.95,39.35,38.68,39.33,1101089,0
2017-02-17,39.22,39.69,39.02,39.45,1987941,0
2017-02-21,39.65,40.04,39.44,39.98,2112452,0
2017-02-22,39.95,40.57,39.73,40.31,3300003,0
2017-02-23,39,39.54,37.27,37.67,4552259,0
2017-02-24,37.29,38.095,37.14,37.32,2574744,0
2017-02-27,37.2,37.995,37.2,37.97,2054377,0
2017-02-28,37.64,38.35,37.62,38.05,1616501,0
2017-03-01,38.39,39.71,38.26,39.46,2591122,0
2017-03-02,39.18,39.6,38.7,38.91,1889203,0
2017-03-03,38.91,39.33,38.655,39.3,1162610,0
2017-03-06,39.03,39.37,38.61,39.06,1289566,0
2017-03-07,38.99,39.16,38.66,38.73,907694,0
2017-03-08,38.74,39.11,38.49,38.84,1417709,0
2017-03-09,39,39.15,38.77,38.94,895991,0
2017-03-10,38.92,39.36,38.62,38.94,1206625,0
2017-03-13,39.06,39.44,38.82,39.4,1045149,0
2017-03-14,39.32,39.45,38.9,39.4,869687,0
2017-03-15,39.56,40,39.56,39.74,1734898,0
2017-03-16,39.83,40.15,39.57,39.78,1100591,0
2017-03-17,39.38,39.8,39.181,39.64,2118481,0
2017-03-20,39.75,40.33,39.72,40.14,1716731,0
2017-03-21,40.39,40.69,39.715,39.86,2679271,0
2017-03-22,39.68,40.12,39.67,39.87,1717363,0
2017-03-23,39.87,40.57,39.751,40.49,1844666,0
2017-03-24,40.35,41.555,40.35,41.22,1971527,0
2017-03-27,40.78,41.16,40.17,41.03,1331434,0
2017-03-28,40.97,41.345,40.88,41.18,1312689,0
2017-03-29,41.17,41.38,40.9,40.94,1524599,0
2017-03-30,41.06,42.34,40.97,42.09,2110506,0
2017-03-31,42.1,42.13,41.5133,41.71,1618854,0
2017-04-03,41.83,41.94,41.03,41.15,1492872,0
2017-04-04,40.94,41.37,40.71,41.12,1284110,0
2017-04-05,41.41,41.53,40.735,40.82,985362,0
2017-04-06,40.73,41.23,40.59,41.01,788719,0
2017-04-07,40.97,41.17,40.65,41.04,979397,0
2017-04-10,41.04,41.23,40.46,40.51,1518952,0
2017-04-11,40.62,40.77,40.25,40.63,2280864,0
2017-04-12,41.01,41.12,40.01,40.16,2340852,0
2017-04-13,40.15,40.6999,39.95,39.98,1523584,0
2017-04-17,39.97,40.78,39.97,40.63,939728,0
2017-04-18,40.49,40.75,40.11,40.48,1937931,0
2017-04-19,40.71,41.3,40.6,41.02,1604620,0
2017-04-20,41.01,41.83,40.63,41.63,1835775,0
2017-04-21,41.6,41.72,40.86,40.93,1904507,0
2017-04-24,41.44,41.67,41.27,41.47,1605598,0
2017-04-25,41.59,42.17,41.59,41.82,1297871,0
2017-04-26,41.94,42.16,41.52,41.69,1811272,0
2017-04-27,41.82,42.33,41.79,42.3,865018,0
2017-04-28,42.37,42.42,41.92,42.04,904296,0
2017-05-01,42.14,42.75,41.98,42.32,1331084,0
2017-05-02,42.37,42.6,41.6,41.76,948546,0
2017-05-03,41.86,41.87,40.855,41.16,2536036,0
2017-05-04,35.04,35.69,33.35,35.105,17953129,0
2017-05-05,35.16,35.83,34.87,35.79,8619084,0
2017-05-08,35.63,35.92,35.15,35.92,3577803,0
2017-05-09,35.97,36.76,35.91,36.73,3377382,0
2017-05-10,36.87,37.56,36.41,37.5,3250460,0
2017-05-11,37.16,37.74,36.64,36.71,1879014,0
2017-05-12,36.65,36.85,36.12,36.28,1724410,0
2017-05-15,36.33,36.58,36.24,36.45,1530918,0
2017-05-16,36.43,37.16,36.31,36.97,2482276,0
2017-05-17,36.59,37.06,36.365,36.85,2886212,0
2017-05-18,37,37.7,36.56,36.99,3149862,0
2017-05-19,37.25,37.46,36.74,37,1963624,0
2017-05-22,37.08,37.61,36.99,37.53,1779410,0
2017-05-23,37.78,37.89,37.02,37.11,2387971,0
2017-05-24,37.15,37.15,35.26,36.9,2926574,0
2017-05-25,37.15,37.33,36.79,37.15,1735498,0
2017-05-26,37.17,37.19,36.53,36.92,1907961,0
2017-05-30,36.91,37.06,36.585,36.65,2060915,0
2017-05-31,36.73,37.2,36.13,36.99,10471173,0
2017-06-01,37.48,38.27,37.08,37.57,2454887,0
2017-06-02,37.74,37.87,37.07,37.58,2126260,0
2017-06-05,37.35,38.205,37.13,38.09,3370538,0
2017-06-06,37.88,38.2,37.07,37.13,1764222,0
2017-06-07,37.17,37.54,37.08,37.31,1665937,0
2017-06-08,37.16,39.68,36.36,37.99,2112046,0
2017-06-09,38.03,38.36,37.19,37.53,1762202,0
2017-06-12,37.48,37.48,36.51,37.01,1934239,0
2017-06-13,37.03,37.81,37.03,37.67,1784009,0
2017-06-14,37.56,37.75,37.06,37.19,1171779,0
2017-06-15,36.74,37.45,36.26,37.42,1801029,0
2017-06-16,37.55,37.72,37.04,37.15,1942855,0
2017-06-19,37.45,38.01,37.31,37.92,2029441,0
2017-06-20,37.89,38.21,37.53,37.95,3035050,0
2017-06-21,38.04,38.44,37.575,38.01,4331637,0
2017-06-22,37.81,38.45,37.68,38.02,2735267,0
2017-06-23,38.05,38.995,37.72,38.08,7994551,0
2017-06-26,38.3,38.5,37.83,38.39,1647478,0
2017-06-27,38.31,38.75,37.85,38,1690211,0
2017-06-28,38.29,38.49,37.96,38.36,1555997,0
2017-06-29,38.34,38.437,37.505,37.87,1533159,0
2017-06-30,37.79,38.22,37.7,38.03,1251825,0
2017-07-03,38.12,38.47,38.06,38.21,701743,0
2017-07-05,38.26,38.3,37.69,37.78,2024442,0
2017-07-06,37.75,38,37.51,37.79,3516386,0
2017-07-07,37.78,38.46,37.74,38.15,2753034,0
2017-07-10,38.17,38.45,37.855,38.11,1385599,0
2017-07-11,38.1,38.29,37.97,38,1018039,0
2017-07-12,38.23,38.23,34.54,35.52,11422807,0
2017-07-13,35.55,35.94,35.225,35.65,4133767,0
2017-07-14,35.53,35.59,35.05,35.13,3543944,0
2017-07-17,35.23,35.47,34.73,34.75,3879641,0
2017-07-18,34.58,34.68,34.24,34.5,2401702,0
2017-07-19,34.51,35.26,34.38,35.19,2541985,0
2017-07-20,35.1,35.33,34.91,35.26,870985,0
2017-07-21,34.97,35.31,34.74,35.28,1329405,0
2017-07-24,35.25,35.5,35.08,35.45,1037828,0
2017-07-25,35.49,36,35.42,35.74,1300078,0
2017-07-26,35.85,36.01,35.61,36.01,1617544,0
2017-07-27,36.09,36.745,36.01,36.53,2188528,0
2017-07-28,36.33,36.98,36.09,36.95,1537759,0
2017-07-31,36.67,37.17,36.56,36.78,1561131,0
2017-08-01,36.94,37.08,36.5,37,1661067,0
2017-08-02,37.05,37.56,37,37.16,3067121,0
2017-08-03,31.9,33.77,31.03,33.545,12056300,0
2017-08-04,32.51,32.7,31.725,32.61,4718040,0
2017-08-07,32.56,32.94,32.29,32.74,2350429,0
2017-08-08,32.65,32.73,32.095,32.16,2629593,0
2017-08-09,31.88,32.26,31.78,32.25,2677513,0
2017-08-10,32.4,32.65,31.62,31.66,2641399,0
2017-08-11,31.68,32.07,31.58,31.93,2251182,0
2017-08-14,32.09,32.85,31.674,32.6,2331653,0
2017-08-15,32.73,33.13,32.65,32.84,2736393,0
2017-08-16,32.89,33.35,32.68,32.85,2275466,0
2017-08-17,33.84,34.11,32.8,32.84,2326441,0
2017-08-18,32.75,33.0566,32.14,33.005,1932747,0
2017-08-21,32.91,33.09,32.47,33,2163320,0
2017-08-22,33,33.385,33,33.27,1420811,0
2017-08-23,32.96,33.255,32.7,32.89,2332652,0
2017-08-24,33,33.11,32.73,32.82,1120842,0
2017-08-25,32.81,33.07,32.65,32.9,1282168,0
2017-08-28,33,33.1,32.8,32.9,1185823,0
2017-08-29,32.53,32.97,32.4,32.78,1150492,0
2017-08-30,32.81,32.9,32.6,32.78,1245102,0
2017-08-31,32.63,33.18,32.46,33.06,1856139,0
2017-09-01,33.09,33.38,32.89,32.97,1052140,0
2017-09-05,32.94,33.21,32.3,32.41,1126201,0
2017-09-06,32.4,32.98,32.26,32.72,1450758,0
2017-09-07,32.8,33.06,32.725,33.01,1284714,0
2017-09-08,32.88,33.11,32.88,33.07,974954,0
2017-09-11,33.24,33.91,33.145,33.895,1572058,0
2017-09-12,34.03,34.52,33.9,34.07,1173610,0
2017-09-13,34.01,34.01,33.42,33.49,994532,0
2017-09-14,33.45,33.4616,33.08,33.26,1270998,0
2017-09-15,33.33,33.615,33.14,33.58,1350931,0
2017-09-18,33.66,34.34,33.66,34.33,1726460,0
2017-09-19,34.22,34.25,32.44,32.74,2712990,0
2017-09-20,32.86,33.27,32.39,33.17,1476865,0
2017-09-21,33.11,33.375,32.99,33.26,366217,0
2017-09-22,33.1,33.32,33.07,33.17,964632,0
2017-09-25,33.18,33.39,32.429,32.65,1428200,0
2017-09-26,32.92,33.06,32.76,32.85,811483,0
2017-09-27,33.11,33.36,32.84,33.2,514068,0
2017-09-28,33.09,33.18,32.56,32.62,968772,0
2017-09-29,32.67,33.25,32.64,33.21,1252740,0
2017-10-02,33.24,33.78,33.14,33.48,1279644,0
2017-10-03,33.47,33.82,33.28,33.8,1394778,0
2017-10-04,33.7,33.82,33.26,33.53,1250969,0
2017-10-05,33.7,33.75,33.2,33.3,1247287,0
2017-10-06,33.32,33.52,32.81,33.4,852729,0
2017-10-09,33.62,33.62,33.02,33.09,727589,0
2017-10-10,33.14,33.2,32.31,32.32,958083,0
2017-10-11,32.26,32.52,31.98,32.34,1062508,0
2017-10-12,32.13,32.42,32,32.19,713185,0
2017-10-13,32.37,32.45,31.96,32.19,1041128,0
2017-10-16,32.33,32.52,31.83,31.88,824625,0
2017-10-17,31.9,32,31.62,31.66,954713,0
2017-10-18,31.61,31.85,30.95,31.8,2574188,0
2017-10-19,31.52,31.875,31.13,31.87,917699,0
2017-10-20,32.17,32.67,32.05,32.65,839655,0
2017-10-23,32.68,32.87,32.43,32.49,888342,0
2017-10-24,32.28,32.56,32.14,32.4,1016075,0
2017-10-25,32.42,32.48,31.75,31.86,1104308,0
2017-10-26,31.8,31.97,31.43,31.73,2502999,0
2017-10-27,31.8,32.075,31.48,31.71,1816346,0
2017-10-30,31.81,32.02,31.32,32,1639482,0
2017-10-31,31.99,32.36,31.93,32.14,2954145,0
2017-11-01,33.25,35.36,33.25,34.23,4694005,0
2017-11-02,34.03,34.26,33.44,33.49,2281620,0
2017-11-03,33.48,33.88,33.1,33.51,1732749,0
2017-11-06,33.81,34.88,33.775,34.8,2069820,0
2017-11-07,34.79,35.14,33.83,33.91,2128903,0
2017-11-08,33.81,34.05,33.355,33.85,1478682,0
2017-11-09,33.7,34.07,33.36,34.05,1244722,0
2017-11-10,33.9,34.35,33.71,33.79,1346808,0
