Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,22.2,23.8,20.78,21.55,6954048,0
2013-11-07,21.7,21.7,18.84,20.04,869740,0
2013-11-08,20.45,21.29,20.02,21.23,433278,0
2013-11-11,21.45,22.37,21,21.7,220290,0
2013-11-12,22.06,22.35,20.59,20.75,141795,0
2013-11-13,20.85,22,20.83,21.93,142805,0
2013-11-14,21.93,21.97,21.41,21.73,105948,0
2013-11-15,22.08,22.08,20.92,21,96457,0
2013-11-18,21.01,21.49,20.37,21.11,220304,0
2013-11-19,20.78,21.36,20.05,20.4,87961,0
2013-11-20,20.1,20.15,18.63,19.2,377532,0
2013-11-21,19.4,20.13,18.85,19.99,193673,0
2013-11-22,20.49,20.6,19.88,20.59,81343,0
2013-11-25,20.32,20.51,19.83,20.15,55276,0
2013-11-26,19.89,20.25,19.55,19.65,57207,0
2013-11-27,19.7,20.49,19.57,20.4,50567,0
2013-11-29,20.6,20.75,20.18,20.7,23231,0
2013-12-02,21.5,23.19,20.87,23,513301,0
2013-12-03,23.15,23.4,21.25,21.84,307249,0
2013-12-04,21.51,23,21.51,22.7,124749,0
2013-12-05,23.5,23.5,22.53,22.75,98077,0
2013-12-06,22.5,23.35,22.5,23.02,102727,0
2013-12-09,23.25,25.54,23,25.3,395675,0
2013-12-10,25.3,25.4,23.62,23.74,177818,0
2013-12-11,24.35,24.45,22.32,23.05,177302,0
2013-12-12,23.23,24.25,22.68,24.18,148827,0
2013-12-13,24.1,24.1,23.19,23.5,87365,0
2013-12-16,24.75,24.75,23.74,24.67,104374,0
2013-12-17,24.85,25.9,24.03,25.83,165419,0
2013-12-18,25.75,26.46,25.01,25.17,136720,0
2013-12-19,26.11,26.5,25.21,25.5,83142,0
2013-12-20,25.44,26.29,25.05,25.58,450156,0
2013-12-23,25.75,30,25.75,29.96,391661,0
2013-12-24,30,30.5,28.17,28.49,139876,0
2013-12-26,29.35,29.72,29,29.49,107916,0
2013-12-27,29.74,35.95,28.33,35.49,927523,0
2013-12-30,35.83,39.4,35,35.97,644612,0
2013-12-31,36.6,39.75,36.5,39.68,476635,0
2014-01-02,39.6,41.3,36.66,37.17,554966,0
2014-01-03,38.69,38.69,37.71,37.85,256362,0
2014-01-06,39,39.49,37.5,38.08,400997,0
2014-01-07,38.42,39.72,37.74,39.53,155135,0
2014-01-08,39.75,40.3,37.74,37.75,248533,0
2014-01-09,38.24,39,36.11,39,410171,0
2014-01-10,34.61,37.56,32.55,36.47,651380,0
2014-01-13,37.31,37.54,33.33,34.08,317727,0
2014-01-14,34.69,35.82,33.53,34.15,225650,0
2014-01-15,35.33,35.33,34,34.59,163814,0
2014-01-16,34.54,37.9,34.44,36.92,265097,0
2014-01-17,37.84,39.44,35.03,35.78,369167,0
2014-01-21,36.82,36.82,33.55,35.21,199655,0
2014-01-22,34.7,36.26,34.51,35.68,113083,0
2014-01-23,35.99,35.99,33.8,34.84,127819,0
2014-01-24,34.85,34.85,33.2,33.6,132733,0
2014-01-27,33.29,33.53,31.18,32.96,198989,0
2014-01-28,33.45,33.75,32.38,33.35,77578,0
2014-01-29,32.3,34.64,32.21,33.27,143264,0
2014-01-30,33.5,35.85,33.44,35.34,180092,0
2014-01-31,35,35.66,34.16,34.31,90502,0
2014-02-03,34.3,34.56,31.6,32.42,174521,0
2014-02-04,32.58,33.07,31.45,31.59,187985,0
2014-02-05,31.19,31.78,29.76,30.8,156054,0
2014-02-06,30.86,31,30,30.62,84735,0
2014-02-07,30.8,32.2,30,32.2,160550,0
2014-02-10,32.28,35.05,31.26,33.35,130426,0
2014-02-11,33.49,33.58,31.4,33,110821,0
2014-02-12,32,33.3,32,32.56,65553,0
2014-02-13,32.3,33.95,32.01,33.78,76975,0
2014-02-14,34,34.87,33.01,33.23,75987,0
2014-02-18,34,34.48,33.36,34.26,59979,0
2014-02-19,34.51,34.53,32.56,32.98,62030,0
2014-02-20,32.57,34.24,32.5,33.76,65879,0
2014-02-21,34.23,36.93,33.63,35.51,224687,0
2014-02-24,36.6,37.37,35.75,36.88,188703,0
2014-02-25,37.07,37.14,35,35.62,110500,0
2014-02-26,35.76,39.41,35.54,38.01,300414,0
2014-02-27,38.39,38.39,37.37,37.51,82177,0
2014-02-28,37.89,38.1,34.32,35.95,162309,0
2014-03-03,35.52,36.01,34,34.71,97630,0
2014-03-04,35.92,36.21,34.89,35.21,124208,0
2014-03-05,35.09,38.95,35,38.48,223196,0
2014-03-06,39.13,44.4,39.13,41.09,665672,0
2014-03-07,41.64,43,41,41.84,207520,0
2014-03-10,41.9,42,37.71,38.14,297615,0
2014-03-11,38.3,39.28,35.7,36.23,260515,0
2014-03-12,35.25,37.01,35.22,36.29,124830,0
2014-03-13,36.31,36.94,35.41,35.91,113886,0
2014-03-14,35.5,35.5,33.1,34.69,266758,0
2014-03-17,35.09,35.6,34.01,34.2,119807,0
2014-03-18,34.36,36.46,34.01,36.11,98294,0
2014-03-19,36.19,36.39,35,35.83,90326,0
2014-03-20,35.69,35.8,35,35.31,72174,0
2014-03-21,35.51,36,34.85,35.13,80659,0
2014-03-24,35.54,35.54,32.13,35.24,150768,0
2014-03-25,35.56,35.79,33.05,34,119430,0
2014-03-26,34.06,34.62,32.05,32.25,141100,0
2014-03-27,32,32.62,31.42,32.34,50302,0
2014-03-28,32.37,33.65,32.29,32.88,61558,0
2014-03-31,32.1,34.18,32.1,33.94,92302,0
2014-04-01,34.5,35.01,33.37,35.01,61184,0
2014-04-02,35.59,35.59,33.6,34.05,56663,0
2014-04-03,33.88,34.2,32.89,33.02,56220,0
2014-04-04,34.47,35,30.55,30.75,152546,0
2014-04-07,29.77,30.45,28,29.07,223530,0
2014-04-08,29.31,34.1,29.31,32.37,233304,0
2014-04-09,32.56,33.64,31.17,31.76,91874,0
2014-04-10,31,31.25,29.66,30.44,126093,0
2014-04-11,30.38,30.98,27.01,27.79,183592,0
2014-04-14,29.19,29.73,27.58,27.76,113307,0
2014-04-15,27.79,28.5,26.25,27.13,143720,0
2014-04-16,28,28.05,27.15,27.86,83518,0
2014-04-17,27.74,27.74,26.86,27.07,159423,0
2014-04-21,27.13,27.51,25.6,26.91,129594,0
2014-04-22,26.97,28.48,26.75,27.81,128603,0
2014-04-23,27.99,28,26.83,27.89,91754,0
2014-04-24,28,28.26,26.85,27.69,247964,0
2014-04-25,29.81,31,27.02,27.71,893392,0
2014-04-28,28.06,28.5,24.32,25.64,530523,0
2014-04-29,25.63,26.21,25.2,25.33,112557,0
2014-04-30,25.88,26.15,24.61,25.83,153742,0
2014-05-01,26.3,28.75,26.3,27.61,501941,0
2014-05-02,27.78,28.37,25.33,25.5,232576,0
2014-05-05,25.1,26.52,25.03,26.07,340085,0
2014-05-06,25.9,25.99,24.87,25.53,230044,0
2014-05-07,25.24,25.8,23.53,24.54,278322,0
2014-05-08,24.25,25.38,24.04,24.82,212328,0
2014-05-09,24.34,25.44,23.99,24.53,128714,0
2014-05-12,24.95,25.78,24.5,25.11,117757,0
2014-05-13,25,25.55,24.38,25.4,110943,0
2014-05-14,25.66,26.9,25.18,26.77,150362,0
2014-05-15,26.8,27.39,26.15,27.33,107681,0
2014-05-16,27.26,27.4,26.64,27.33,85071,0
2014-05-19,27.6,28.21,27,28.13,126738,0
2014-05-20,27.89,28.89,27.71,28.68,92751,0
2014-05-21,28.52,28.77,27.92,28.25,95532,0
2014-05-22,28.41,28.81,27.57,28.7,110675,0
2014-05-23,28.5,29.17,28.47,29.13,82057,0
2014-05-27,29.55,30.74,29.55,30.15,179839,0
2014-05-28,30.28,30.95,30.28,30.37,82451,0
2014-05-29,30.52,31.89,30.52,31.51,117233,0
2014-05-30,30.95,30.95,28.4,29.49,274971,0
2014-06-02,29.13,29.34,27.66,27.82,140981,0
2014-06-03,27.58,27.95,26.91,27.86,102598,0
2014-06-04,27.61,27.92,27.35,27.72,107958,0
2014-06-05,27.66,28.18,27.02,27.5,140159,0
2014-06-06,27.89,28.52,27.43,28.08,74788,0
2014-06-09,28.18,28.93,27.95,28.84,116127,0
2014-06-10,28.77,29.48,28.54,29.35,83400,0
2014-06-11,29.16,29.7,28.82,29.66,148956,0
2014-06-12,29.5,29.92,28.91,29.5,93218,0
2014-06-13,29.42,29.5,28.95,29.39,46147,0
2014-06-16,29.04,29.75,28.99,29.32,86934,0
2014-06-17,29.12,29.48,28.38,28.47,125901,0
2014-06-18,28.63,29.48,28.49,29.46,112166,0
2014-06-19,29.99,30,29.53,29.75,97672,0
2014-06-20,29.95,30.64,29.31,30.3,486191,0
2014-06-23,30.43,30.5,30.13,30.35,185422,0
2014-06-24,30.12,30.63,30.05,30.56,137207,0
2014-06-25,30.06,31.5,30.06,31.49,96843,0
2014-06-26,31.38,31.62,31.08,31.61,59228,0
2014-06-27,31.2,31.98,31,31.5,382082,0
2014-06-30,31.37,31.8,30.84,31.02,108080,0
2014-07-01,31.42,31.42,30.4,31.05,145078,0
2014-07-02,31.49,33.17,31.2,33.09,301700,0
2014-07-03,33.33,33.98,32.45,33.97,85157,0
2014-07-07,33.77,33.8,32.16,32.53,143686,0
2014-07-08,32.27,33,31.73,32.92,123935,0
2014-07-09,33.19,33.54,32.71,33.34,122879,0
2014-07-10,32.43,34.6,32.27,34,432438,0
2014-07-11,34.61,35.15,32.53,33.87,746470,0
2014-07-14,34.08,34.9,33.78,34.56,298449,0
2014-07-15,33.4,33.6,32,32.28,302541,0
2014-07-16,32.3,32.71,31.55,32.32,209078,0
2014-07-17,32.22,32.46,30.66,30.72,199906,0
2014-07-18,30.59,31.24,29.44,30.9,358983,0
2014-07-21,30.75,31.68,30.72,31.48,191799,0
2014-07-22,31.69,31.93,30.94,31.26,247365,0
2014-07-23,31.37,31.37,29.86,30.37,188894,0
2014-07-24,30.04,30.04,28,28.43,431593,0
2014-07-25,28.43,29.19,27.61,28.93,216008,0
2014-07-28,29,29.39,28.61,29.22,135762,0
2014-07-29,29.24,29.35,28.72,28.92,66823,0
2014-07-30,29,29.34,28.87,29.17,94563,0
2014-07-31,28.88,28.91,27.36,27.77,117755,0
2014-08-01,27.69,28.21,27.13,27.99,185578,0
2014-08-04,28.05,28.91,27.5,28.71,126727,0
2014-08-05,28.44,28.95,27.91,28.12,148769,0
2014-08-06,27.77,28.32,27.41,28.14,214938,0
2014-08-07,28.04,28.42,27.02,27.23,133432,0
2014-08-08,27.14,27.64,27.01,27.22,110467,0
2014-08-11,27.42,28.48,27.07,27.92,111509,0
2014-08-12,27.64,27.99,27.52,27.84,69953,0
2014-08-13,28,28.29,27.3,27.46,122688,0
2014-08-14,27.38,27.71,26.73,26.82,157610,0
2014-08-15,26.85,27.1,26.25,26.57,108518,0
2014-08-18,26.68,27,26.48,26.73,107952,0
2014-08-19,26.75,27.09,26.22,26.67,90802,0
2014-08-20,26.63,26.63,25.92,26.23,90972,0
2014-08-21,26.3,26.3,24.9,24.95,290254,0
2014-08-22,25.07,25.18,24.55,25,130696,0
2014-08-25,25.26,25.75,24.8,24.83,81521,0
2014-08-26,24.82,25.03,24.47,24.92,89548,0
2014-08-27,24.98,25.23,24.25,24.51,103078,0
2014-08-28,24.6,24.6,23.95,24.07,124194,0
2014-08-29,24.04,25.85,23.95,24.85,210982,0
2014-09-02,25.07,25.76,24.77,25.18,214117,0
2014-09-03,25.42,26.58,25.27,26.06,482582,0
2014-09-04,26.33,26.67,26,26.17,233428,0
2014-09-05,26.02,26.29,25.32,26.23,315820,0
2014-09-08,26.26,27.31,26.06,27.29,409216,0
2014-09-09,27.42,28.85,27.15,28.75,394484,0
2014-09-10,28.97,29.17,28.08,28.87,317586,0
2014-09-11,28.82,29.2,28.56,28.9,301894,0
2014-09-12,28.93,28.93,28.25,28.47,156387,0
2014-09-15,28.34,28.4,26.28,26.59,166597,0
2014-09-16,26.5,26.86,25.86,26.65,81490,0
2014-09-17,26.23,26.72,25.75,26.01,107927,0
2014-09-18,26.2,26.65,26.19,26.41,82927,0
2014-09-19,26.45,26.8,25.56,25.69,206439,0
2014-09-22,25.5,25.63,24.32,24.54,213778,0
2014-09-23,24.37,25.12,24.37,24.66,93158,0
2014-09-24,24.59,25.46,24.59,25.38,74857,0
2014-09-25,25.38,25.38,24.24,24.46,74461,0
2014-09-26,24.48,25.27,24.48,25.1,54724,0
2014-09-29,24.66,25.43,24.59,25.39,70258,0
2014-09-30,25.48,25.84,25.16,25.65,176469,0
2014-10-01,25.69,25.69,24.31,24.76,174349,0
2014-10-02,25.08,25.57,24.44,25.36,92333,0
2014-10-03,25.63,27.2,25.33,26.92,282566,0
2014-10-06,27,28.85,26.92,28.82,352417,0
2014-10-07,28.71,28.75,27.05,27.13,202017,0
2014-10-08,27.24,27.84,26.05,27.77,215046,0
2014-10-09,27.75,27.75,26.23,26.64,440302,0
2014-10-10,27.15,27.49,25.56,26.23,426664,0
2014-10-13,26.3,28.95,25.93,28.61,460140,0
2014-10-14,28.76,29.5,27.54,29.39,464145,0
2014-10-15,29,30.12,28,29.99,567044,0
2014-10-16,29.35,30.25,29.06,29.73,288644,0
2014-10-17,30,30.07,28.81,29.29,310207,0
2014-10-20,29.43,30.22,29.43,29.98,286059,0
2014-10-21,30.06,30.2,29.79,29.99,329676,0
2014-10-22,29.9,30.45,29.29,29.42,302487,0
2014-10-23,29.54,29.8,28.61,28.94,260663,0
2014-10-24,28.86,29,28.51,28.6,127607,0
2014-10-27,28.47,28.86,28.21,28.48,116723,0
2014-10-28,28.58,29.57,28.26,29.49,211326,0
2014-10-29,28.65,30.3,28.59,29.95,647126,0
2014-10-30,29.85,30.5,28.95,30.16,293326,0
2014-10-31,30.6,32.39,30.21,32.15,689055,0
2014-11-03,32.05,32.75,30.77,31.9,483819,0
2014-11-04,31.69,32.23,31.09,31.66,525032,0
2014-11-05,31.74,32.25,30.85,31.32,304552,0
2014-11-06,31.24,32.51,31.09,32,217910,0
2014-11-07,31.82,32.14,31.42,32.02,192442,0
2014-11-10,32.14,33.5,31.8,33.15,320035,0
2014-11-11,33.63,35,33.15,34.67,1001623,0
2014-11-12,34.48,34.52,33.41,34.5,191772,0
2014-11-13,34.33,34.95,33.88,34.36,212653,0
2014-11-14,34.18,35.46,34.05,35.34,358825,0
2014-11-17,35.09,35.45,34.75,35.3,312537,0
2014-11-18,35.21,36.19,35.05,36.02,251686,0
2014-11-19,35.78,36.01,35.07,35.49,178038,0
2014-11-20,35.27,36.08,34.75,35.51,193814,0
2014-11-21,35.7,36.09,34.95,35.28,273115,0
2014-11-24,35.49,35.96,34.5,34.88,214079,0
2014-11-25,35.05,36.37,34.72,35.8,321609,0
2014-11-26,35.94,36.09,35.41,35.85,141792,0
2014-11-28,36,36.72,35.51,35.93,137724,0
2014-12-01,35.6,35.65,34.11,34.21,220616,0
2014-12-02,34.43,34.77,34,34.61,135348,0
2014-12-03,34.88,35.07,34.5,34.97,100374,0
2014-12-04,34.88,35.21,34.55,34.79,79047,0
2014-12-05,34.75,35.07,34.49,35.06,183028,0
2014-12-08,35.05,35.81,34.77,35.51,157720,0
2014-12-09,35.01,36.17,34.98,36.05,194052,0
2014-12-10,36.26,37.5,36.14,36.26,375836,0
2014-12-11,36.44,37,36.3,36.84,191377,0
2014-12-12,36.4,37.12,36.22,36.5,96464,0
2014-12-15,35.74,37.09,35.5,36.65,220034,0
2014-12-16,36.32,36.94,35.79,35.83,119806,0
2014-12-17,36.55,36.87,35.93,36.8,142574,0
2014-12-18,36.91,37.72,36.52,37.28,252730,0
2014-12-19,37.4,37.45,36.44,37.38,349442,0
2014-12-22,37.54,38.03,36.9,38.01,235200,0
2014-12-23,38.12,38.2,37.35,37.67,127294,0
2014-12-24,37.83,38.23,37.55,37.96,72718,0
2014-12-26,38,38.11,37.77,37.8,64882,0
2014-12-29,37.92,37.98,36.31,36.71,144229,0
2014-12-30,36.54,36.94,35.01,35.87,183388,0
2014-12-31,35.83,36.57,35.7,35.84,79741,0
2015-01-02,36.05,36.18,34.35,34.98,153265,0
2015-01-05,34.79,37,34.5,36.51,345706,0
2015-01-06,36.69,37.08,35.8,36.86,335523,0
2015-01-07,37.78,39.09,37.7,38.92,485410,0
2015-01-08,39.26,40.28,38.53,40.15,878600,0
2015-01-09,40.29,40.3,36.02,38.02,1197579,0
2015-01-12,38,40.71,37.9,40.21,510106,0
2015-01-13,39.5,40,37.21,38.05,607266,0
2015-01-14,37.3,38.16,36.26,36.83,275917,0
2015-01-15,36.86,37.06,33.59,33.73,746998,0
2015-01-16,33.66,35.84,33.61,35.51,316615,0
2015-01-20,35.59,35.86,35.05,35.29,229734,0
2015-01-21,35.07,35.66,34.01,34.1,172951,0
2015-01-22,34.47,35.46,33.52,35.29,140013,0
2015-01-23,35.32,35.49,34.59,35,122831,0
2015-01-26,35.18,35.8,35,35.76,139522,0
2015-01-27,35.04,36.16,34.71,35.86,176748,0
2015-01-28,36.26,36.68,35.27,35.44,135135,0
2015-01-29,35.44,35.7,34.66,34.96,529488,0
2015-01-30,34.7,35.24,33.76,33.86,154260,0
2015-02-02,33.92,33.98,32.41,33.63,293686,0
2015-02-03,33.63,33.92,32,33.48,368425,0
2015-02-04,33.3,34.36,33.03,33.13,221217,0
2015-02-05,33.19,34.89,32.03,34.71,1010858,0
2015-02-06,34.75,34.9,33.87,33.89,228176,0
2015-02-09,33.7,33.74,33.05,33.32,167356,0
2015-02-10,33.5,35.28,33.25,35.2,370905,0
2015-02-11,35.07,36.7,34.92,36.6,474976,0
2015-02-12,36.75,37.49,36.2,36.82,288188,0
2015-02-13,36.8,36.9,34.64,35.68,921537,0
2015-02-17,35.77,36.71,35.26,36.65,492989,0
2015-02-18,36.65,37.13,36.28,37.03,296746,0
2015-02-19,36.84,37.66,36.36,37.61,289727,0
2015-02-20,37.54,39.18,37.54,39.06,295843,0
2015-02-23,39,39.72,38.45,39.13,378291,0
2015-02-24,39,39.18,37.83,38.57,522388,0
2015-02-25,38.44,38.5,37.16,38.18,339049,0
2015-02-26,38.04,40.07,38.03,38.56,354530,0
2015-02-27,38.33,38.88,37.61,38.09,268810,0
2015-03-02,37.96,38.35,37.27,38.35,292800,0
2015-03-03,38.34,38.35,37.3,37.79,177900,0
2015-03-04,37.61,37.85,36.6,37.62,314700,0
2015-03-05,37.55,38.66,36.67,38.61,175600,0
2015-03-06,39,39.22,37.17,38.45,485100,0
2015-03-09,38.13,39.3,37.6,39.28,292700,0
2015-03-10,38.85,39.19,38.28,38.57,262000,0
2015-03-11,38.53,38.71,37.53,37.73,184400,0
2015-03-12,38.03,38.53,37.62,37.91,140900,0
2015-03-13,37.98,38.54,36.64,36.79,230000,0
2015-03-16,37.1,37.72,36.47,37.49,251400,0
2015-03-17,37.43,38.57,36.8,38.52,247200,0
2015-03-18,38.19,38.92,37.8,38.3,127400,0
2015-03-19,38.36,40,38.2,39.97,404600,0
2015-03-20,40,40,38,38.33,626600,0
2015-03-23,38.48,40.51,37.69,40.39,368600,0
2015-03-24,40.5,40.52,38.61,38.97,350300,0
2015-03-25,39.08,39.41,37.25,37.27,466100,0
2015-03-26,37.07,37.49,36.15,37.33,157400,0
2015-03-27,37.32,38.67,37.05,38.26,189700,0
2015-03-30,38.67,40.18,38,39.53,291100,0
2015-03-31,39.16,39.41,38.03,38.47,157700,0
2015-04-01,37.96,38.85,37.51,38.62,295900,0
2015-04-02,38.63,39.5,38.28,39.16,216300,0
2015-04-06,38.81,39.98,38.39,39.5,251100,0
2015-04-07,39.67,42.21,39.14,40.63,871296,0
2015-04-08,40.8,42.96,40.5,42.92,867800,0
2015-04-09,43,44.4,41.5,44.04,879345,0
2015-04-10,44.08,45.33,43.83,45.08,633600,0
2015-04-13,45.22,45.81,42.13,44.04,1303200,0
2015-04-14,43.95,45.46,42.92,43.2,724000,0
2015-04-15,43.17,44.25,42.96,44,256746,0
2015-04-16,43.92,44.53,43.36,44,280091,0
2015-04-17,43.42,43.69,41.89,43.46,370900,0
2015-04-20,43.82,44.36,43.14,43.85,412184,0
2015-04-21,44.47,46.34,44.33,45.79,738728,0
2015-04-22,46,46.2,45.02,45.71,435446,0
2015-04-23,45.56,46.78,45.2,45.88,403200,0
2015-04-24,45.95,46.57,44.9,46.12,682900,0
2015-04-27,46.13,46.38,43.14,43.43,939500,0
2015-04-28,42.66,45.34,41.1,42.85,1201500,0
2015-04-29,42.94,43.97,42.66,43.6,608700,0
2015-04-30,41.9,42.98,39.78,40.53,762100,0
2015-05-01,41.12,41.87,40.56,40.71,625600,0
2015-05-04,41.16,41.9,40.48,41.73,508100,0
2015-05-05,41.25,41.49,39.24,39.75,502700,0
2015-05-06,40.24,40.24,39,39.48,330810,0
2015-05-07,39.7,40.26,38.95,39.02,391237,0
2015-05-08,39.88,40.55,39.04,39.2,529700,0
2015-05-11,39.23,39.35,38.43,38.62,478400,0
2015-05-12,38.67,38.89,37.5,38.7,266362,0
2015-05-13,38.89,39.46,38.41,39.45,421600,0
2015-05-14,38.96,39.54,38.82,39.16,338100,0
2015-05-15,39,39.1,37.49,37.51,458191,0
2015-05-18,36.79,37.25,35.25,36.88,1379812,0
2015-05-19,37.16,37.63,36.77,37.61,610400,0
2015-05-20,37.83,38.99,37.48,38.92,626200,0
2015-05-21,38.96,39.5,38.47,38.74,407500,0
2015-05-22,38.31,39.14,38.31,38.88,319900,0
2015-05-26,38.5,38.72,37.76,38.55,334104,0
2015-05-27,38.52,39.19,38.23,38.58,322000,0
2015-05-28,38.37,39.22,38.32,39.05,343325,0
2015-05-29,39,39.5,38.73,39.34,419300,0
2015-06-01,39.39,39.77,38.76,39.4,338900,0
2015-06-02,39.75,40.45,39.33,40.08,389635,0
2015-06-03,40.46,41.49,40.26,40.77,558900,0
2015-06-04,40.63,41.34,39.22,39.46,370900,0
2015-06-05,39.46,40.95,38.37,40.82,371000,0
2015-06-08,40.29,40.61,39.04,39.61,425600,0
2015-06-09,39.72,39.78,38.36,39.5,249327,0
2015-06-10,39.79,40.94,39.7,40.85,338569,0
2015-06-11,40.89,41.29,40.64,40.88,325368,0
2015-06-12,40.71,42.22,40.54,42.14,341100,0
2015-06-15,41.7,41.86,39.72,41.2,537700,0
2015-06-16,41.24,42.32,40.82,42,377700,0
2015-06-17,42.48,42.55,42.01,42.39,323500,0
2015-06-18,42.6,43,42.43,42.67,431200,0
2015-06-19,42.88,42.93,42.42,42.74,402600,0
2015-06-22,43.21,43.22,42.49,42.71,346900,0
2015-06-23,42.95,43,42.25,42.56,269844,0
2015-06-24,42.2,42.6,39.74,40.84,405400,0
2015-06-25,40.97,41.7,40.64,40.86,280400,0
2015-06-26,40.7,40.9,40.05,40.42,323100,0
2015-06-29,39.73,40.29,38.21,38.3,296600,0
2015-06-30,38.72,40.08,38.56,39.62,365719,0
2015-07-01,40.29,40.72,39.27,39.54,304800,0
2015-07-02,39.67,39.71,38.79,39.51,149500,0
2015-07-06,39.13,39.7,38.69,39.2,205400,0
2015-07-07,39.19,39.19,37.32,39.07,210100,0
2015-07-08,38.95,39.4,38.45,38.71,308500,0
2015-07-09,39.43,39.99,39,39.12,1033500,0
2015-07-10,32.55,32.7,30.8,31.55,7359700,0
2015-07-13,31.9,32.12,30.23,30.34,1943200,0
2015-07-14,30.37,31.1,29.84,30.96,1218746,0
2015-07-15,30.9,31.08,30.07,30.21,598946,0
2015-07-16,30.39,31.01,30.16,30.23,538000,0
2015-07-17,30.17,30.56,29.51,29.75,628300,0
2015-07-20,29.53,30.03,28.56,28.67,474500,0
2015-07-21,28.6,29.17,28.39,29.12,453400,0
2015-07-22,29,29.39,28.28,28.35,474000,0
2015-07-23,29.2,30.62,29.18,30.08,1422800,0
2015-07-24,30.07,30.77,28.93,28.99,799100,0
2015-07-27,28.66,29.1,27.25,27.83,408100,0
2015-07-28,27.8,27.83,26.36,27.58,663700,0
2015-07-29,27.68,27.86,27.05,27.58,263100,0
2015-07-30,27.55,27.55,26.69,27.12,378000,0
2015-07-31,27.06,27.81,26.92,27.44,233300,0
2015-08-03,27.48,27.49,26.54,27.15,563957,0
2015-08-04,27.04,27.38,26.63,26.85,365500,0
2015-08-05,27.19,27.6,26.79,27.06,294500,0
2015-08-06,27.24,27.24,25.42,25.98,356040,0
2015-08-07,25.81,26.77,25.51,25.91,451000,0
2015-08-10,26.13,27,26.03,26.93,400800,0
2015-08-11,26.71,27.23,26.15,26.5,407925,0
2015-08-12,26.26,26.43,25.37,26.16,254200,0
2015-08-13,26.28,26.58,25.98,26.35,325700,0
2015-08-14,26.28,26.31,25.56,25.83,185300,0
2015-08-17,25.68,26.49,25.52,26.21,400600,0
2015-08-18,26.2,26.52,26.02,26.2,493600,0
2015-08-19,26.11,26.45,25.5,25.73,252700,0
2015-08-20,25.44,25.58,24.46,24.54,533800,0
2015-08-21,24.07,24.46,23.31,24.03,535500,0
2015-08-24,22.58,24.73,21.85,24.01,613985,0
2015-08-25,24.86,25.54,24.61,24.75,803900,0
2015-08-26,25.13,25.47,24.72,25.45,457300,0
2015-08-27,25.72,25.98,24.95,25.59,349600,0
2015-08-28,25.53,26.6,25.42,26.56,381700,0
2015-08-31,26.51,26.84,26.18,26.29,406100,0
2015-09-01,25.82,26.15,25.59,25.82,377000,0
2015-09-02,26.03,26.18,24.63,25.66,354700,0
2015-09-03,25.67,26.16,25.46,26.08,228700,0
2015-09-04,25.87,26.22,25.55,25.79,156900,0
2015-09-08,26.37,26.89,26.16,26.67,252700,0
2015-09-09,26.97,27.37,26.68,26.75,201800,0
2015-09-10,26.79,27.4,26.25,27.1,190740,0
2015-09-11,27.1,27.81,26.91,27.57,383800,0
2015-09-14,27.78,28,27.41,27.6,193900,0
2015-09-15,27.6,27.94,27.41,27.76,121000,0
2015-09-16,27.71,27.99,27.48,27.66,187700,0
2015-09-17,27.58,28.96,27.48,28.52,450200,0
2015-09-18,28.21,29.99,28.21,29.63,1341000,0
2015-09-21,29.76,29.98,27.86,28.3,611700,0
2015-09-22,28.13,28.25,27.82,27.98,423600,0
2015-09-23,27.96,28.37,27.61,28.02,329700,0
2015-09-24,27.62,27.96,27.14,27.3,937355,0
2015-09-25,27.37,27.55,24.73,25.39,1036500,0
2015-09-28,25.26,25.72,24.46,24.63,578926,0
2015-09-29,25.16,25.16,23.04,23.55,1514800,0
2015-09-30,15.99,16.75,14.77,15.58,9628500,0
2015-10-01,15.52,15.99,15.14,15.89,2880800,0
2015-10-02,15.8,18.06,15.62,17.94,2558600,0
2015-10-05,18.51,18.94,17.45,18.28,993040,0
2015-10-06,18.03,18.85,18,18.77,631900,0
2015-10-07,18.8,19.64,18.38,19.11,771100,0
2015-10-08,19.08,19.2,18.5,19.01,383500,0
2015-10-09,19.07,19.52,18.59,19.47,488800,0
2015-10-12,19.47,19.49,18.64,19.08,539206,0
2015-10-13,18.97,19.36,18.53,18.57,352800,0
2015-10-14,18.73,19.09,18.08,18.5,374300,0
2015-10-15,18.2,19.21,18.13,19.16,367000,0
2015-10-16,19.11,19.48,18.67,19,373700,0
2015-10-19,19.08,19.35,18.6,19.03,368400,0
2015-10-20,19.01,19.102,18.55,18.93,208087,0
2015-10-21,19.03,19.12,18.07,18.51,467400,0
2015-10-22,18.53,18.9,17.86,18.52,508200,0
2015-10-23,18.32,18.82,18.1,18.25,408800,0
2015-10-26,18.28,18.98,17.92,18.43,525300,0
2015-10-27,18.37,18.46,17.94,18.02,581600,0
2015-10-28,18.11,19.39,18.01,19.25,551000,0
2015-10-29,19.23,19.65,18.43,18.74,386400,0
2015-10-30,18.84,19.75,18.67,19.18,431900,0
2015-11-02,19.16,20.46,19.07,20.07,472164,0
2015-11-03,20.05,20.99,20.05,20.22,622600,0
2015-11-04,20.29,20.98,20.22,20.51,438233,0
2015-11-05,20.32,20.33,19.28,19.8,435800,0
2015-11-06,19.74,21.26,19.73,21.18,279100,0
2015-11-09,21.1,21.37,20.63,20.7,273871,0
2015-11-10,20.59,20.69,19.54,19.78,362300,0
2015-11-11,19.77,19.77,18.94,19.34,407300,0
2015-11-12,19.24,19.76,18.92,19.04,328500,0
2015-11-13,18.91,19.25,18.7,18.95,457200,0
2015-11-16,18.89,19.29,18.7,19.22,199300,0
2015-11-17,19.23,19.23,18.1,18.27,1474700,0
2015-11-18,18.35,18.81,18.11,18.33,445300,0
2015-11-19,18.33,18.43,18.03,18.08,582800,0
2015-11-20,18.1,18.26,17.48,17.5,817900,0
2015-11-23,17.46,18.12,17.38,17.84,999500,0
2015-11-24,17.81,18.83,17.66,18.81,588300,0
2015-11-25,18.78,19.2,18.76,19,419500,0
2015-11-27,19.05,19.05,18.6,18.88,332300,0
2015-11-30,18.94,19.39,18.87,19.03,366900,0
2015-12-01,19.1,19.59,18.93,19.54,293896,0
2015-12-02,19.49,19.88,19.01,19.18,271807,0
2015-12-03,19.15,19.25,18.24,18.67,706473,0
2015-12-04,18.67,19.11,18.49,18.61,362200,0
2015-12-07,18.54,18.59,17.27,17.72,392500,0
2015-12-08,17.49,18.25,17.35,18.02,304975,0
2015-12-09,17.96,18.5,17.62,17.71,304100,0
2015-12-10,17.65,18.31,17.65,17.99,241900,0
2015-12-11,17.72,17.97,17.09,17.22,234800,0
2015-12-14,17.23,17.37,16.31,16.8,388954,0
2015-12-15,17,17.74,16.92,17.56,367800,0
2015-12-16,17.71,18.68,17.71,18.2,612400,0
2015-12-17,18.31,18.48,17.98,18.11,410500,0
2015-12-18,18.03,18.79,18.02,18.65,1219300,0
2015-12-21,18.86,18.86,17.71,17.91,438600,0
2015-12-22,17.94,18.86,17.94,18.62,301574,0
2015-12-23,18.77,18.87,18.45,18.63,220200,0
2015-12-24,18.63,19.4,18.63,19.15,157851,0
2015-12-28,19,19.12,18.41,19.11,414909,0
2015-12-29,19.23,19.26,18.44,18.83,519732,0
2015-12-30,18.78,19.28,18.5,18.57,361169,0
2015-12-31,18.53,18.9,18.288,18.68,239174,0
2016-01-04,18.42,18.65,17.67,18.3,536315,0
2016-01-05,18.3,18.68,17.7,17.81,521316,0
2016-01-06,17.5,17.75,17.16,17.34,537859,0
2016-01-07,17,17.09,16.38,16.43,748185,0
2016-01-08,11.13,11.67,10.52,10.73,8042364,0
2016-01-11,10.62,10.83,10.49,10.62,1991765,0
2016-01-12,10.68,11.0564,10.21,10.49,878843,0
2016-01-13,10.81,10.92,9.92,10.28,1277816,0
2016-01-14,10.31,10.66,10.02,10.5,1096781,0
2016-01-15,10.2,10.54,9.99,10.41,1091055,0
2016-01-19,10.45,10.5,9.95,10.09,1325700,0
2016-01-20,9.62,10.36,9.44,10.29,1158723,0
2016-01-21,10.55,10.92,10.07,10.32,936228,0
2016-01-22,10.51,11.03,10.37,10.69,766683,0
2016-01-25,10.61,10.85,10.45,10.71,1142097,0
2016-01-26,10.71,10.84,10.37,10.72,656470,0
2016-01-27,10.64,10.78,10.26,10.29,585367,0
2016-01-28,10.35,10.59,10.05,10.33,651151,0
2016-01-29,10.37,10.78,10.37,10.58,434248,0
2016-02-01,10.51,11.99,10.31,11.75,2308166,0
2016-02-02,11.57,11.77,11.25,11.5,869268,0
2016-02-03,11.55,11.61,11.14,11.59,648782,0
2016-02-04,11.47,12.48,11.47,12.25,879823,0
2016-02-05,12.15,12.15,11.49,11.56,696422,0
2016-02-08,11.34,11.49,10.27,10.66,760997,0
2016-02-09,10.45,10.58,9.94,10.36,715079,0
2016-02-10,10.5,10.8098,10.17,10.44,482095,0
2016-02-11,10.22,11.25,10.2,10.99,558848,0
2016-02-12,11.04,11.055,10.3299,10.8,415317,0
2016-02-16,10.89,11.58,10.81,11.39,482212,0
2016-02-17,11.36,12.17,11.11,11.72,522878,0
2016-02-18,11.73,11.93,11.515,11.8,259270,0
2016-02-19,11.8,12.33,11.72,12.28,382407,0
2016-02-22,12.35,12.85,12.33,12.34,500217,0
2016-02-23,12.28,12.48,12.02,12.21,268059,0
2016-02-24,12.13,12.55,11.755,12.47,291753,0
2016-02-25,12.58,12.62,12.06,12.57,393494,0
2016-02-26,12.59,13.18,12.59,12.87,287289,0
2016-02-29,12.82,13.16,12.75,12.86,240949,0
2016-03-01,13,13.375,12.87,13.33,271960,0
2016-03-02,13.31,13.765,13.19,13.76,217973,0
2016-03-03,13.75,14.11,13.72,13.9,317724,0
2016-03-04,13.91,14.74,13.68,13.83,382384,0
2016-03-07,13.84,14.39,13.808,14.29,341735,0
2016-03-08,14.25,14.3,13.6,13.62,264878,0
2016-03-09,13.68,13.98,13.65,13.78,158707,0
2016-03-10,13.9,13.97,13.07,13.39,261630,0
2016-03-11,13.49,14.29,13.48,14.21,255339,0
2016-03-14,14.16,14.31,13.95,14.08,261519,0
2016-03-15,14,14.1,13.2,13.34,274062,0
2016-03-16,13.29,14.29,13.29,14.24,300294,0
2016-03-17,14.28,14.995,14.11,14.74,328098,0
2016-03-18,14.86,15.59,14.72,15.48,1184945,0
2016-03-21,15.5,15.63,15.12,15.35,391014,0
2016-03-22,15.27,15.66,15.16,15.28,185280,0
2016-03-23,15.22,15.27,14.23,14.35,290730,0
2016-03-24,14.26,14.27,13.82,14.26,262707,0
2016-03-28,14.4,14.94,14.01,14.94,313595,0
2016-03-29,14.89,15.12,14.59,14.98,238069,0
2016-03-30,15.02,15.52,15.02,15.15,197042,0
2016-03-31,15.15,15.71,15.12,15.4,260158,0
2016-04-01,15.22,15.57,15,15.57,190211,0
2016-04-04,15.62,15.9326,15.5414,15.71,173335,0
2016-04-05,15.49,15.64,15.15,15.56,231703,0
2016-04-06,15.56,15.74,15.21,15.5,212480,0
2016-04-07,15.29,15.56,14.81,14.93,237438,0
2016-04-08,15.1,15.42,14.97,15.41,237681,0
2016-04-11,15.6,15.78,15.06,15.08,210546,0
2016-04-12,15.16,15.52,15.1,15.3,227371,0
2016-04-13,15.4,15.88,15.4,15.7,334623,0
2016-04-14,15.68,16.01,15.57,15.91,192677,0
2016-04-15,15.9,15.967,15.52,15.58,251804,0
2016-04-18,15.57,15.97,15.52,15.92,295182,0
2016-04-19,15.97,16,15.2967,15.38,172945,0
2016-04-20,15.33,15.89,15.32,15.64,317666,0
2016-04-21,15.67,15.81,15.54,15.64,528853,0
2016-04-22,15.58,15.94,15.472,15.79,693460,0
2016-04-25,15.8,16.05,15.79,15.89,544514,0
2016-04-26,15.88,15.92,15.16,15.55,681142,0
2016-04-27,17.28,18.6,16.91,18.18,3537452,0
2016-04-28,18.16,18.54,18,18.04,1106196,0
2016-04-29,18.07,18.16,17.43,17.62,524222,0
2016-05-02,17.62,17.81,16.85,17.08,467171,0
2016-05-03,16.97,17.1,16.5201,16.66,346111,0
2016-05-04,16.6,16.94,16.33,16.61,334008,0
2016-05-05,16.64,16.8,16.27,16.28,165907,0
2016-05-06,16.1,16.56,16.04,16.25,440471,0
2016-05-09,16.16,16.26,15.77,16.16,212756,0
2016-05-10,16.1,16.81,16.02,16.74,170950,0
2016-05-11,16.65,16.935,16.37,16.55,234121,0
2016-05-12,16.6,16.79,16.09,16.46,253165,0
2016-05-13,16.45,16.92,16.45,16.6,224307,0
2016-05-16,16.42,16.42,14.92,16.14,1297159,0
2016-05-17,16.05,16.3101,15.925,16.2,499089,0
2016-05-18,15.95,16.43,15.95,16.3,339543,0
2016-05-19,16.26,16.5,15.98,16.23,252917,0
2016-05-20,15.97,16.89,15.97,16.66,574329,0
2016-05-23,16.67,16.85,16.52,16.63,290157,0
2016-05-24,16.68,17.17,16.57,17.08,434719,0
2016-05-25,17.04,17.18,16.87,17.13,315251,0
2016-05-26,17.2,17.25,16.96,17.06,318766,0
2016-05-27,16.69,17.21,16.5,17.16,258093,0
2016-05-31,17.2,17.345,16.92,17.21,513453,0
2016-06-01,17.12,17.64,17.02,17.46,749597,0
2016-06-02,17.36,17.57,17.09,17.5,340914,0
2016-06-03,17.51,17.65,17.3,17.46,259154,0
2016-06-06,16.83,16.83,15.57,15.79,1038934,0
2016-06-07,15.82,15.96,15.6,15.76,430470,0
2016-06-08,15.8,16.27,15.72,15.92,370528,0
2016-06-09,15.92,16.06,15.47,15.71,350174,0
2016-06-10,15.44,15.64,15.2,15.32,260676,0
2016-06-13,15.31,15.51,15.14,15.18,253292,0
2016-06-14,15.05,15.26,14.76,14.85,488211,0
2016-06-15,14.85,15.32,14.68,14.83,510190,0
2016-06-16,14.74,14.96,14.49,14.76,370027,0
2016-06-17,14.82,14.84,14.35,14.45,1478694,0
2016-06-20,14.6,15.38,14.6,15.23,453282,0
2016-06-21,15.28,15.39,14.845,15.17,302239,0
2016-06-22,15.23,15.27,14.84,14.96,358150,0
2016-06-23,15.21,15.92,15.15,15.9,305308,0
2016-06-24,15.08,15.38,14.54,14.7,1734687,0
2016-06-27,14.48,14.72,13.91,14.03,549785,0
2016-06-28,14.21,14.69,14.21,14.53,440480,0
2016-06-29,14.71,15.02,14.48,14.97,270631,0
2016-06-30,15.05,15.22,14.69,15.14,299852,0
2016-07-01,15.06,15.2634,14.91,15.18,222666,0
2016-07-05,15,15.14,14.64,14.77,322859,0
2016-07-06,14.63,15.1999,14.48,15,347073,0
2016-07-07,15.24,15.659,15.08,15.51,909336,0
2016-07-08,18.22,18.47,17.5,18.43,4288651,0
2016-07-11,18.67,19.89,18.67,19.6,2690109,0
2016-07-12,19.59,19.78,19.2812,19.57,1183689,0
2016-07-13,19.77,19.85,18.97,19.78,1805023,0
2016-07-14,19.9,20.41,19.49,20.3,1387136,0
2016-07-15,20.37,20.48,19.89,20.09,836542,0
2016-07-18,20.2,20.75,19.92,20.69,582086,0
2016-07-19,20.61,20.72,20.08,20.35,415884,0
2016-07-20,20.5,20.95,20.36,20.78,485500,0
2016-07-21,20.8,21.37,20.75,21.14,671302,0
2016-07-22,21.29,21.38,20.48,21.16,440327,0
2016-07-25,21.12,21.5,20.89,21.35,367926,0
2016-07-26,21.27,21.73,21.27,21.52,243039,0
2016-07-27,21.64,21.87,21.45,21.6,321880,0
2016-07-28,21.71,22.44,21.51,22.44,560704,0
2016-07-29,22.35,22.35,21.45,22.08,1066865,0
2016-08-01,22.18,22.5,21.93,22.18,575456,0
2016-08-02,22.12,22.25,21.42,21.61,649785,0
2016-08-03,21.44,22.11,21.2,21.98,526995,0
2016-08-04,21.97,22.4,21.745,22.04,307116,0
2016-08-05,22.08,22.34,21.89,22,524011,0
2016-08-08,21.98,22.2452,21.61,21.88,345232,0
2016-08-09,21.87,22.06,21.67,21.86,208017,0
2016-08-10,21.88,21.96,20.71,21.9,254738,0
2016-08-11,21.95,22.38,21.68,22.08,261779,0
2016-08-12,21.39,21.7,20.14,20.9,722432,0
2016-08-15,20.92,21.81,20.75,21.57,278472,0
2016-08-16,21.53,22.05,21.46,21.83,211885,0
2016-08-17,21.8,22.02,21.45,21.62,195347,0
2016-08-18,21.63,22.05,21.58,21.85,196587,0
2016-08-19,21.82,22.04,21.65,21.8,217676,0
2016-08-22,21.74,21.93,21.56,21.78,263507,0
2016-08-23,21.9,22.01,21.8201,21.96,357003,0
2016-08-24,21.92,22.23,21.87,22.1,383087,0
2016-08-25,22.05,22.31,21.76,21.88,327998,0
2016-08-26,21.88,22.39,21.88,22.25,212608,0
2016-08-29,22.34,22.87,22.01,22.63,377528,0
2016-08-30,23.9,23.9,23.08,23.51,619021,0
2016-08-31,23.4,23.65,22.79,23.2,489745,0
2016-09-01,23.11,23.75,22.9,23.69,258149,0
2016-09-02,23.84,24.16,23.64,23.96,341528,0
2016-09-06,23.97,24.32,23.05,23.94,360610,0
2016-09-07,23.94,24.44,23.8212,24.34,358359,0
2016-09-08,24.33,24.47,24.055,24.28,224160,0
2016-09-09,23.96,24.1,23.12,23.15,308089,0
2016-09-12,22.9,23.69,22.63,23.69,399788,0
2016-09-13,23.47,23.68,22.31,22.69,576299,0
2016-09-14,22.69,23.5,22.69,23.24,403573,0
2016-09-15,23.19,23.81,22.991,23.78,290430,0
2016-09-16,23.61,23.97,23.36,23.95,991561,0
2016-09-19,24.23,24.53,23.655,23.89,317656,0
2016-09-20,24.06,24.26,23.39,23.41,188317,0
2016-09-21,23.62,24.34,23.43,24.15,324273,0
2016-09-22,24.51,24.95,24.4464,24.86,322938,0
2016-09-23,25,25.23,24.81,25.01,266488,0
2016-09-26,24.78,24.9,24.19,24.48,174211,0
2016-09-27,24.54,25.235,24.48,25.17,259015,0
2016-09-28,25.19,25.77,25.01,25.18,302485,0
2016-09-29,25.2,25.23,24.67,24.84,199253,0
2016-09-30,25.08,25.62,24.96,25.48,410794,0
2016-10-03,25.41,25.52,24.8,24.95,254500,0
2016-10-04,24.98,25.2615,24.37,24.65,505778,0
2016-10-05,24.71,25.07,24.36,24.86,432262,0
2016-10-06,24.79,24.95,24.4,24.64,242302,0
2016-10-07,24.58,24.75,23.62,23.83,405974,0
2016-10-10,24.12,24.94,23.99,24.04,487571,0
2016-10-11,24.3,24.47,23.27,23.33,1437527,0
2016-10-12,26.53,26.6899,25.121,25.47,7125452,0
2016-10-13,25.13,26.4,25,25.36,2369420,0
2016-10-14,25.66,26.4,25.5,25.52,1605440,0
2016-10-17,25.49,25.75,25,25.05,702822,0
2016-10-18,24.96,24.96,23.57,24.01,1515916,0
2016-10-19,23.58,23.97,23.06,23.72,899251,0
2016-10-20,23.35,24.135,22.84,23.83,952158,0
2016-10-21,23.68,24.13,23.6,23.75,507841,0
2016-10-24,24.01,24.14,23.825,24.02,437093,0
2016-10-25,24.08,24.5,23.84,24.34,961636,0
2016-10-26,24.1,24.28,23.88,23.95,410132,0
2016-10-27,24.47,24.47,23.41,23.45,344754,0
2016-10-28,23.49,24,23.48,23.59,406215,0
2016-10-31,23.68,23.7183,23.01,23.32,464222,0
2016-11-01,23.44,23.53,22.34,22.59,585939,0
2016-11-02,22.61,22.77,22.08,22.17,675779,0
2016-11-03,22.16,22.89,22.02,22.76,550516,0
2016-11-04,22.79,23.49,22.78,23.18,448072,0
2016-11-07,23.77,23.87,23.56,23.86,431389,0
2016-11-08,23.58,23.69,22.56,22.82,694227,0
2016-11-09,22.21,23.49,22.07,23.31,494955,0
2016-11-10,23.52,23.85,22.82,23.28,601291,0
2016-11-11,23.15,24.2,23.09,24.14,556757,0
2016-11-14,24.2,24.3,23.22,23.79,364914,0
2016-11-15,24.27,24.34,23.85,24.27,422671,0
2016-11-16,24.09,24.3,23.62,24.23,437955,0
2016-11-17,24.24,24.4699,24.01,24.24,274194,0
2016-11-18,24.3,24.3399,23.79,24.08,318723,0
2016-11-21,24.17,24.31,23.933,24.31,309855,0
2016-11-22,24.03,24.28,23.75,24.26,445379,0
2016-11-23,24,24.11,23.68,24.01,262464,0
2016-11-25,24.11,24.11,23.37,23.79,215952,0
2016-11-28,23.67,23.98,22.53,22.69,556519,0
2016-11-29,22.64,23.09,22.55,22.74,566869,0
2016-11-30,22.74,22.77,21.85,22.04,460918,0
2016-12-01,22.02,22.36,21.05,21.19,510302,0
2016-12-02,20.93,21.9,20.64,21.83,381017,0
2016-12-05,22.06,23.18,21.8403,23.14,451132,0
2016-12-06,23.1,23.14,22.24,22.96,412024,0
2016-12-07,22.88,23.24,22.33,23.11,346834,0
2016-12-08,23.05,23.43,22.83,23.29,475022,0
2016-12-09,23.15,23.26,22.73,22.89,262347,0
2016-12-12,22.78,22.93,22.075,22.39,455157,0
2016-12-13,22.5,23.06,22.33,22.95,549838,0
2016-12-14,22.8,23.119,22.39,22.49,353825,0
2016-12-15,22.5,23.08,22.38,22.79,394537,0
2016-12-16,22.78,22.85,22.19,22.42,1110204,0
2016-12-19,22.44,22.56,22.23,22.33,304511,0
2016-12-20,22.39,22.7299,22.26,22.54,282469,0
2016-12-21,22.5,22.59,21.9,22.11,236954,0
2016-12-22,22.13,22.68,21.89,21.93,390262,0
2016-12-23,21.87,22.33,21.8,22.21,245120,0
2016-12-27,22.21,22.57,22.21,22.45,294279,0
2016-12-28,22.44,22.56,21.58,21.6,405135,0
2016-12-29,21.64,21.8805,21.21,21.42,350721,0
2016-12-30,21.45,21.87,21.15,21.43,307454,0
2017-01-03,22.28,22.57,21.88,22.27,465751,0
2017-01-04,22.32,22.99,22.18,22.93,405339,0
2017-01-05,22.8,22.86,22.361,22.52,287225,0
2017-01-06,22.57,22.89,22.24,22.78,381722,0
2017-01-09,23.3,23.98,22.47,23.77,1887109,0
2017-01-10,25.5,25.665,23.77,24.02,3882259,0
2017-01-11,24.1,25.59,24.04,24.83,2751895,0
2017-01-12,24.37,24.38,23.39,23.99,2254050,0
2017-01-13,24,24.33,23.79,24.21,1503431,0
2017-01-17,24.08,24.2,22.79,22.89,1253376,0
2017-01-18,23.09,23.12,22.75,22.99,835072,0
2017-01-19,23,23.37,22.98,23.14,824902,0
2017-01-20,23.21,23.44,22.8,23.32,610281,0
2017-01-23,23.25,23.4,22.84,23.15,507689,0
2017-01-24,23.23,23.31,22.66,23.14,607812,0
2017-01-25,23.41,24.02,22.75,23.76,931934,0
2017-01-26,23.8,23.985,23.082,23.21,628023,0
2017-01-27,23.21,23.23,22.78,22.84,769010,0
2017-01-30,22.5,22.76,21.525,22.61,956618,0
2017-01-31,22.58,23.77,22.4086,23.49,990700,0
2017-02-01,23.67,23.908,23.28,23.46,610003,0
2017-02-02,23.45,23.5,22.95,23.27,519794,0
2017-02-03,23.45,23.925,23.27,23.86,487714,0
2017-02-06,24,24.15,23.61,24,573559,0
2017-02-07,24,24.48,23.85,24.24,959203,0
2017-02-08,23.92,24.37,23.5,24.08,710816,0
2017-02-09,23.94,24.37,23.93,24.07,499684,0
2017-02-10,24.06,24.51,23.8499,24.43,803580,0
2017-02-13,24.42,24.42,23.825,23.86,541914,0
2017-02-14,23.71,24.16,23.66,23.92,394067,0
2017-02-15,23.81,23.88,23.34,23.7,598753,0
2017-02-16,23.68,23.95,23.33,23.58,457447,0
2017-02-17,23.42,24.01,23.31,24,412087,0
2017-02-21,24,24.23,23.92,23.95,604005,0
2017-02-22,23.78,24.03,23.605,23.68,269495,0
2017-02-23,23.72,23.73,23.04,23.48,493646,0
2017-02-24,23.13,23.88,22.91,23.87,424402,0
2017-02-27,23.76,24.17,23.75,24.02,645382,0
2017-02-28,23.83,23.96,23.5,23.66,533050,0
2017-03-01,23.92,24.05,23.64,23.89,674978,0
2017-03-02,23.78,23.96,23.35,23.46,454453,0
2017-03-03,23.36,23.42,23.01,23.34,362229,0
2017-03-06,23.14,23.34,22.76,22.95,366443,0
2017-03-07,22.94,23.1,22.66,22.72,306449,0
2017-03-08,22.76,23.03,22.75,22.81,236817,0
2017-03-09,22.67,22.82,22.27,22.47,357364,0
2017-03-10,22.72,22.99,22.68,22.75,323166,0
2017-03-13,22.67,23.29,22.6,22.99,410425,0
2017-03-14,22.91,23.02,22.44,22.92,350547,0
2017-03-15,23,23.04,22.58,22.77,522362,0
2017-03-16,22.89,23.74,22.89,23.63,511935,0
2017-03-17,23.65,23.71,23.19,23.28,486277,0
2017-03-20,23.39,23.71,23.26,23.31,533312,0
2017-03-21,23.45,23.56,22.65,22.85,511817,0
2017-03-22,22.92,23.17,22.54,23.04,293341,0
2017-03-23,23.05,23.39,22.76,23.01,242916,0
2017-03-24,23.17,23.38,22.92,23.04,181448,0
2017-03-27,22.74,23.24,22.58,23.17,219211,0
2017-03-28,23.18,23.365,22.92,23.12,327624,0
2017-03-29,23.13,23.67,23.07,23.59,290340,0
2017-03-30,23.56,23.7822,23.11,23.18,267896,0
2017-03-31,23.18,23.33,23.1,23.11,456438,0
2017-04-03,23.21,23.44,22.805,23.42,442593,0
2017-04-04,23.27,23.88,23.15,23.38,506965,0
2017-04-05,23.52,23.76,22.77,23,569417,0
2017-04-06,23.04,23.24,22.85,23.22,382301,0
2017-04-07,23.22,23.42,23.01,23.36,343444,0
2017-04-10,23.37,23.81,23.05,23.13,446612,0
2017-04-11,23.06,23.52,22.84,23.5,307242,0
2017-04-12,23.46,23.62,23.09,23.22,311002,0
2017-04-13,23.26,23.78,23.11,23.16,587650,0
2017-04-17,23.26,23.5,22.76,23.41,1092135,0
2017-04-18,21.31,21.31,19.06,19.71,7880356,0
2017-04-19,19.66,20.25,19.47,19.91,1646924,0
2017-04-20,19.95,20.0334,19.42,19.48,897757,0
2017-04-21,19.49,20.24,19.29,20.14,1164552,0
2017-04-24,20.42,20.42,19.69,20.24,804984,0
2017-04-25,20.33,20.72,20.15,20.61,703609,0
2017-04-26,20.63,20.77,20.1,20.13,457118,0
2017-04-27,20.27,20.5,20.04,20.1,400712,0
2017-04-28,20.13,20.49,19.8202,20.33,605411,0
2017-05-01,20.33,20.67,20.28,20.47,418659,0
2017-05-02,20.08,20.5399,20.07,20.32,667227,0
2017-05-03,20.38,20.65,20.31,20.52,441415,0
2017-05-04,20.49,20.51,20.1,20.33,338111,0
2017-05-05,20.39,21.19,20.28,21.09,571183,0
2017-05-08,21.1,21.31,20.96,21.08,561344,0
2017-05-09,21.07,21.64,21.07,21.51,455738,0
2017-05-10,21.49,21.55,21.2299,21.36,461182,0
2017-05-11,21.17,21.38,20.76,21.14,332706,0
2017-05-12,21.3,21.8415,21.13,21.79,760823,0
2017-05-15,22.37,23.11,22.15,23.04,1403167,0
2017-05-16,23.16,23.43,22.86,23,833180,0
2017-05-17,22.66,22.75,22.3,22.33,685862,0
2017-05-18,22.27,22.69,22.04,22.26,705344,0
2017-05-19,22.48,22.72,22.231,22.43,1193500,0
2017-05-22,22.44,22.79,22.38,22.62,374705,0
2017-05-23,22.67,22.96,22.42,22.76,342406,0
2017-05-24,22.76,22.95,22.56,22.73,343000,0
2017-05-25,22.85,22.95,22.6,22.71,297969,0
2017-05-26,22.64,22.64,22.2,22.43,354582,0
2017-05-30,22.42,22.54,22.09,22.12,392382,0
2017-05-31,22.23,22.2999,21.5901,21.92,696442,0
2017-06-01,22.05,22.83,21.91,22.79,474249,0
2017-06-02,22.91,23.075,22.7,22.91,654792,0
2017-06-05,22.88,22.96,22.4,22.48,280252,0
2017-06-06,22.4,22.83,22.21,22.72,514603,0
2017-06-07,22.68,23.04,22.57,22.67,531683,0
2017-06-08,22.68,23.07,22.4,23,463135,0
2017-06-09,23.02,23.16,21.55,21.88,579600,0
2017-06-12,21.72,22.2,21.13,21.97,492256,0
2017-06-13,22.12,22.32,21.865,22.11,259429,0
2017-06-14,22.22,22.29,21.71,21.96,227238,0
2017-06-15,21.76,22.01,21.55,21.85,235449,0
2017-06-16,21.77,22.15,21.7,22.12,626095,0
2017-06-19,22.26,22.46,22.02,22.29,515677,0
2017-06-20,22.19,22.32,21.98,22.06,277762,0
2017-06-21,22.11,22.56,22.095,22.25,272827,0
2017-06-22,22.25,22.515,22.23,22.35,337444,0
2017-06-23,22.37,22.8,22.21,22.63,736380,0
2017-06-26,22.75,22.85,22.17,22.48,420008,0
2017-06-27,22.42,22.93,22.09,22.6,490594,0
2017-06-28,22.81,23.28,22.46,23.22,295687,0
2017-06-29,23.23,23.2899,22.32,22.66,316310,0
2017-06-30,22.67,23.2,22.46,23.06,475047,0
2017-07-03,23.06,23.18,22.61,22.96,341106,0
2017-07-05,22.98,23.4,22.84,23.1,342724,0
2017-07-06,22.93,22.99,22.56,22.6,495646,0
2017-07-07,22.62,24,22.61,23.85,829390,0
2017-07-10,24,24.32,23.61,24,2596641,0
2017-07-11,22.31,23.71,22.31,23.18,3294393,0
2017-07-12,23.44,23.57,23.05,23.18,871168,0
2017-07-13,23.15,23.22,22.68,22.9,721135,0
2017-07-14,22.87,22.98,22.53,22.7,606993,0
2017-07-17,22.73,23.23,22.54,23.14,666227,0
2017-07-18,23.05,23.66,22.89,23.55,905819,0
2017-07-19,23.59,23.9,23.48,23.64,454608,0
2017-07-20,23.8,23.93,23.57,23.58,435994,0
2017-07-21,23.63,23.63,23.18,23.18,321248,0
2017-07-24,23.17,23.3,22.95,23.19,375472,0
2017-07-25,23.23,23.68,23.15,23.51,384257,0
2017-07-26,23.55,23.73,23.38,23.4,298014,0
2017-07-27,23.51,23.61,22.8,23.38,619256,0
2017-07-28,23.25,23.5,23.05,23.16,386602,0
2017-07-31,23.23,23.23,22.44,22.47,1326234,0
2017-08-01,22.61,23.13,22.5,22.89,688938,0
2017-08-02,22.93,22.93,22.37,22.71,447170,0
2017-08-03,22.72,23.12,22.61,22.83,485085,0
2017-08-04,22.76,22.9,22.61,22.71,296877,0
2017-08-07,22.72,22.96,22.5849,22.86,241111,0
2017-08-08,22.77,22.95,22.425,22.47,434582,0
2017-08-09,22.32,22.71,22.18,22.58,378464,0
2017-08-10,22.42,22.42,21.71,21.81,410902,0
2017-08-11,22.87,23.92,22.86,23.63,2246563,0
2017-08-14,23.89,24.09,23.785,24.01,1530311,0
2017-08-15,24,24.11,23.73,24.01,1560072,0
2017-08-16,24.1,24.11,23.49,23.59,5344835,0
2017-08-17,23.35,23.79,23.11,23.3,1177723,0
2017-08-18,23.18,23.76,23.11,23.64,666498,0
2017-08-21,23.62,23.79,23.19,23.35,645793,0
2017-08-22,23.41,23.56,23.23,23.37,348450,0
2017-08-23,23.25,23.35,23.03,23.1,409455,0
2017-08-24,23.25,23.33,22.96,22.96,403040,0
2017-08-25,23.13,23.19,22.68,22.69,368930,0
2017-08-28,22.74,22.88,22.56,22.85,1062007,0
2017-08-29,22.59,23.25,22.51,23.11,438179,0
2017-08-30,23.1,23.87,23.02,23.87,443497,0
2017-08-31,23.92,24.38,23.91,24.21,707516,0
2017-09-01,24.3,24.43,23.92,24.03,390343,0
2017-09-05,23.97,24.41,23.91,24.18,733757,0
2017-09-06,24.23,24.44,23.88,23.99,438162,0
2017-09-07,24.13,24.41,23.99,24.14,392756,0
2017-09-08,24.15,24.5,24.065,24.11,388177,0
2017-09-11,24.27,24.49,24.06,24.15,416291,0
2017-09-12,24.2,24.39,24.03,24.32,469614,0
2017-09-13,24.25,24.54,24.19,24.4,503330,0
2017-09-14,24.31,24.72,23.97,24.35,533292,0
2017-09-15,24.37,24.58,24.18,24.53,2952615,0
2017-09-18,24.56,25,24.45,24.54,567127,0
2017-09-19,24.65,24.8,24.31,24.47,450890,0
2017-09-20,24.44,24.7,24.03,24.32,547400,0
2017-09-21,24.28,24.43,23.9,24.17,407037,0
2017-09-22,24.08,24.31,23.94,24.09,350837,0
2017-09-25,24.07,24.29,23.64,23.86,497385,0
2017-09-26,24.03,24.26,23.59,23.82,688423,0
2017-09-27,24,24.32,23.88,24.08,792150,0
2017-09-28,24,24.25,23.91,24.05,671466,0
2017-09-29,24.09,24.28,24.01,24.23,898860,0
2017-10-02,24.25,24.62,24.02,24.43,914818,0
2017-10-03,24.43,24.54,24.27,24.39,662020,0
2017-10-04,24.42,25.25,24.39,25.19,1600609,0
2017-10-05,25.19,25.71,24.97,25.67,562266,0
2017-10-06,25.51,25.93,25.39,25.91,685916,0
2017-10-09,25.9,26.16,25.53,25.73,834008,0
2017-10-10,25.81,25.98,25.45,25.74,2890899,0
2017-10-11,23.15,23.95,22.2544,22.65,8422598,0
2017-10-12,22.7,22.74,22.01,22.17,3935958,0
2017-10-13,22.16,22.61,21.97,22.31,1826580,0
2017-10-16,22.24,22.77,22.06,22.7,1733185,0
2017-10-17,22.6,22.75,22.4309,22.56,868598,0
2017-10-18,22.55,22.71,22.36,22.51,796798,0
2017-10-19,22.46,22.53,22.07,22.53,985328,0
2017-10-20,22.73,23.27,22.73,23.08,1049802,0
2017-10-23,23.29,23.37,23.14,23.16,693723,0
2017-10-24,23.21,23.39,23.145,23.26,482780,0
2017-10-25,23.24,23.58,23.01,23.23,756026,0
2017-10-26,23.28,23.64,23.28,23.62,909171,0
2017-10-27,23.76,24.01,23.34,23.42,863990,0
2017-10-30,23.445,23.5,22.76,23.04,1010057,0
2017-10-31,23.24,23.4,23.03,23.31,603755,0
2017-11-01,23.3,23.4,22.86,22.99,482919,0
2017-11-02,22.87,22.945,22.52,22.55,806806,0
2017-11-03,22.41,22.5,22.15,22.29,1569844,0
2017-11-06,22.33,22.45,22.17,22.27,1152804,0
2017-11-07,22.37,22.63,21.99,22.01,977922,0
2017-11-08,22.03,22.33,21.98,22.31,819892,0
2017-11-09,22.08,22.34,21.79,22.11,451694,0
2017-11-10,22.16,22.51,22.1372,22.42,467196,0
