Date,Open,High,Low,Close,Volume,OpenInt
2013-10-31,22,22.1,20.3,21,16022300,0
2013-11-01,21.4,23,21.1,22.53,2283501,0
2013-11-04,21.9,22.78,21.84,22.01,425839,0
2013-11-05,21.83,22.97,21.5,22.73,880099,0
2013-11-06,23,23,21.88,22.11,795531,0
2013-11-07,21.9,22.45,20.8,21.31,953450,0
2013-11-08,21.67,21.9,20.94,21.25,416339,0
2013-11-11,21.3,21.5,20.38,20.57,458004,0
2013-11-12,20.45,20.8,19.95,20.48,778123,0
2013-11-13,20.12,21.16,20.12,20.88,205544,0
2013-11-14,20.99,21.9,20.99,21.6,555458,0
2013-11-15,21.5,21.71,21.08,21.19,238392,0
2013-11-18,21.65,22.24,20.88,21.28,280220,0
2013-11-19,21.19,21.3,20.96,21.09,292484,0
2013-11-20,21.2,21.52,21.04,21.25,519449,0
2013-11-21,21.28,21.89,21.28,21.81,248054,0
2013-11-22,22.02,22.36,21.61,22,532835,0
2013-11-25,22.23,22.5,21.26,21.4,421080,0
2013-11-26,21.8,22.15,21.48,21.81,354584,0
2013-11-27,21.78,22.22,21.68,21.81,151466,0
2013-11-29,22.02,22.02,21.54,21.74,47690,0
2013-12-02,21.72,22,21.55,21.83,203897,0
2013-12-03,21.75,21.75,21.44,21.6,189069,0
2013-12-04,21.5,22.2,21.45,22.14,162554,0
2013-12-05,22.15,22.16,21.72,22.05,232976,0
2013-12-06,22.15,22.91,21.87,22.34,159889,0
2013-12-09,22.27,22.35,21.91,22.04,215185,0
2013-12-10,21.91,22.48,21.51,21.8,298299,0
2013-12-11,21.86,21.9,21.45,21.55,217971,0
2013-12-12,21.6,21.98,21.5,21.53,342261,0
2013-12-13,21.58,21.88,21.39,21.53,224563,0
2013-12-16,21.54,21.67,21.4,21.47,774411,0
2013-12-17,21.57,21.97,21.25,21.83,383641,0
2013-12-18,21.51,22.75,21.51,22.33,479896,0
2013-12-19,22.37,22.49,21.67,21.94,115447,0
2013-12-20,21.8,23.09,21.5,23.09,3088526,0
2013-12-23,23.04,23.28,22.85,23,389776,0
2013-12-24,23.04,23.32,22.91,23.1,104031,0
2013-12-26,23.17,23.91,23.17,23.42,197244,0
2013-12-27,23.52,23.79,23.41,23.61,206729,0
2013-12-30,23.61,23.93,23.18,23.65,169130,0
2013-12-31,23.62,24.1,23.52,24.06,232130,0
2014-01-02,23.91,24.06,23.12,23.37,199945,0
2014-01-03,23.36,24.76,23.36,24.01,411087,0
2014-01-06,24.17,24.43,23.67,23.91,235989,0
2014-01-07,23.95,24.07,23.61,23.77,180479,0
2014-01-08,23.7,23.7,23.09,23.24,170501,0
2014-01-09,23.26,23.26,22.8,23.1,286524,0
2014-01-10,23.16,23.44,22.9,23.27,155631,0
2014-01-13,23.17,23.43,23.16,23.26,136322,0
2014-01-14,23,24.27,22.61,23.49,701798,0
2014-01-15,23.5,24.75,23.44,24.62,267826,0
2014-01-16,24.5,24.66,23.8,24.13,339479,0
2014-01-17,24.19,25.06,24.18,24.84,231970,0
2014-01-21,25.04,25.23,24.38,24.83,129264,0
2014-01-22,24.91,25.54,24.7,25.18,178690,0
2014-01-23,25.08,25.69,24.68,24.7,261741,0
2014-01-24,24.66,24.66,23.5,24.19,200063,0
2014-01-27,24.34,24.72,23.91,24.08,184788,0
2014-01-28,24.18,24.92,24.05,24.75,392194,0
2014-01-29,24.61,25.18,24.55,24.87,364253,0
2014-01-30,25.15,25.52,24.73,24.9,125509,0
2014-01-31,24.45,25.45,24.33,25.1,113868,0
2014-02-03,25.14,25.31,24.66,24.77,177620,0
2014-02-04,24.84,25.17,24.47,24.71,167220,0
2014-02-05,24.46,24.72,23.93,24.4,141142,0
2014-02-06,24.46,24.59,24.08,24.26,125466,0
2014-02-07,24.32,24.44,24.07,24.35,186606,0
2014-02-10,24.22,24.39,23.6,23.9,228085,0
2014-02-11,23.98,24.1,23.79,23.99,264925,0
2014-02-12,24.06,24.35,23.91,24.3,225110,0
2014-02-13,24.15,24.57,23.93,24.57,199856,0
2014-02-14,24.61,24.99,24.44,24.85,47262,0
2014-02-18,25.02,26.45,24.97,25.87,256960,0
2014-02-19,25.6,25.66,23.85,24.76,805834,0
2014-02-20,23.78,25.3,23.43,25.25,810518,0
2014-02-21,24.74,25.11,24.26,24.63,260942,0
2014-02-24,24.6,24.84,24.39,24.51,190092,0
2014-02-25,24.47,24.54,24.17,24.26,87730,0
2014-02-26,24.35,24.35,23.68,23.77,406042,0
2014-02-27,23.75,24.02,23.22,23.4,327397,0
2014-02-28,23.48,23.93,23.02,23.2,275506,0
2014-03-03,23.08,23.62,22.85,23.37,286338,0
2014-03-04,23.55,24.02,23.5,23.79,376518,0
2014-03-05,23.67,23.95,23.37,23.87,112689,0
2014-03-06,24,24,23.4,23.79,166187,0
2014-03-07,24,24,23.34,23.66,210729,0
2014-03-10,23.64,23.84,23.26,23.48,133169,0
2014-03-11,23.56,23.69,22.47,22.59,323822,0
2014-03-12,22.52,23.23,21.32,23.22,1128832,0
2014-03-13,23.33,23.78,23.02,23.4,440077,0
2014-03-14,23.26,23.68,23.16,23.37,122028,0
2014-03-17,23.45,24.18,23.45,23.98,340962,0
2014-03-18,23.95,24.13,23.83,24,240037,0
2014-03-19,24,24.17,23.67,23.74,122315,0
2014-03-20,23.75,24.04,23.55,24.01,114411,0
2014-03-21,24.19,24.19,22.95,23.06,185014,0
2014-03-24,23.11,23.17,22.63,23.08,122111,0
2014-03-25,23.27,23.38,22.58,23.13,156850,0
2014-03-26,23.23,23.31,22.85,22.92,187800,0
2014-03-27,22.98,23.29,22.05,22.24,211658,0
2014-03-28,22.22,22.38,21.69,22.18,265864,0
2014-03-31,22.28,22.7,22.25,22.46,254975,0
2014-04-01,22.59,22.59,22,22.29,195717,0
2014-04-02,22.32,22.38,21.97,22.14,134548,0
2014-04-03,22.23,22.23,21.64,21.68,204516,0
2014-04-04,21.82,21.9,20.93,21.26,240772,0
2014-04-07,21.14,21.28,20.34,21.15,279691,0
2014-04-08,21.25,21.6,21.25,21.37,124238,0
2014-04-09,21.45,22.11,21.39,21.84,190938,0
2014-04-10,21.89,21.99,21,21.25,159903,0
2014-04-11,20.97,21.37,20.6,20.92,185007,0
2014-04-14,20.99,21,19.89,20.16,296750,0
2014-04-15,20.3,20.46,20.25,20.34,177863,0
2014-04-16,20.41,20.74,20.36,20.71,172542,0
2014-04-17,20.71,21.04,20.65,20.77,118778,0
2014-04-21,21.13,21.13,20.42,20.63,164193,0
2014-04-22,20.7,20.79,20.54,20.68,237655,0
2014-04-23,20.77,20.93,19.7,19.94,622439,0
2014-04-24,19.96,19.99,19.57,19.91,230613,0
2014-04-25,19.84,19.93,19.63,19.76,391507,0
2014-04-28,19.82,20.04,19.26,19.5,370336,0
2014-04-29,19.52,19.52,19.06,19.2,731349,0
2014-04-30,19.18,19.19,18.84,18.85,251059,0
2014-05-01,18.81,19.14,18.03,18.56,528357,0
2014-05-02,18.57,19.31,18.57,19.13,189324,0
2014-05-05,19.21,19.56,18.97,19.02,235288,0
2014-05-06,19.59,19.59,18.95,19,668832,0
2014-05-07,19.07,19.3,18.79,19.27,479146,0
2014-05-08,20,20.69,19.32,20.15,491986,0
2014-05-09,20.01,20.18,19.64,20,315453,0
2014-05-12,20.25,20.54,19.7,20.3,1109297,0
2014-05-13,20.2,20.64,19.99,20.5,367419,0
2014-05-14,20.43,20.9,19.82,20.1,524085,0
2014-05-15,20.04,20.25,19.75,19.83,188914,0
2014-05-16,19.78,19.98,19.56,19.91,148998,0
2014-05-19,19.78,20.04,19.68,19.91,141628,0
2014-05-20,20,20.02,19.58,19.75,157078,0
2014-05-21,19.82,19.85,19.43,19.66,240433,0
2014-05-22,19.76,19.79,19.36,19.6,131802,0
2014-05-23,19.66,19.77,19.57,19.69,80325,0
2014-05-27,19.76,20.26,19.59,20.24,263553,0
2014-05-28,20.25,20.27,19.92,19.98,672025,0
2014-05-29,20.03,20.1,19.9,20,458725,0
2014-05-30,20.09,20.14,19.95,19.95,379642,0
2014-06-02,20.05,20.05,19.33,19.67,177782,0
2014-06-03,19.56,19.8,19.34,19.53,253839,0
2014-06-04,19.54,19.67,19.37,19.51,222774,0
2014-06-05,19.56,20.14,19.56,19.97,368726,0
2014-06-06,20.08,20.65,20.05,20.63,482822,0
2014-06-09,20.57,21.38,20.57,20.92,697849,0
2014-06-10,20.92,21.17,20.78,21.03,270800,0
2014-06-11,20.87,21.11,20.68,20.7,594867,0
2014-06-12,20.74,20.76,20.51,20.66,70133,0
2014-06-13,20.78,21.01,20.56,20.62,272278,0
2014-06-16,20.7,21,20.49,20.83,318094,0
2014-06-17,20.83,21.24,20.73,21.16,313041,0
2014-06-18,21.06,21.18,20.88,21.06,231433,0
2014-06-19,21.05,21.11,20.58,20.89,231545,0
2014-06-20,20.77,21.08,20.68,20.89,312667,0
2014-06-23,20.83,21.23,20.57,20.78,413845,0
2014-06-24,20.76,21.1,20.72,20.87,438241,0
2014-06-25,20.77,21,20.77,20.9,239191,0
2014-06-26,20.82,20.92,20.29,20.62,231536,0
2014-06-27,20.5,20.78,20.04,20.29,2144853,0
2014-06-30,20.2,20.26,20.05,20.09,142601,0
2014-07-01,20.29,20.51,19.99,20.48,245719,0
2014-07-02,20.4,20.69,20.22,20.35,126900,0
2014-07-03,20.39,20.58,20.34,20.39,57031,0
2014-07-07,20.31,20.31,19.61,19.63,171145,0
2014-07-08,19.6,19.69,19.3,19.5,129129,0
2014-07-09,19.51,19.54,19.4,19.42,92728,0
2014-07-10,19.05,19.41,19.05,19.3,143945,0
2014-07-11,19.06,19.43,18.82,18.84,411765,0
2014-07-14,19,19.11,18.32,18.63,1228731,0
2014-07-15,18.67,18.86,18.63,18.74,299518,0
2014-07-16,18.91,18.92,18.41,18.71,548695,0
2014-07-17,18.62,18.82,18.49,18.54,494873,0
2014-07-18,18.51,18.81,18.51,18.7,312600,0
2014-07-21,18.58,18.87,18.18,18.28,269709,0
2014-07-22,18.29,18.35,18,18.05,228036,0
2014-07-23,18.06,18.26,17.82,17.94,154969,0
2014-07-24,17.96,18.28,17.6,17.83,341601,0
2014-07-25,17.75,18.06,17.7,17.98,105470,0
2014-07-28,18.02,18.32,17.83,18.24,183662,0
2014-07-29,18.27,18.64,18.25,18.4,168866,0
2014-07-30,18.58,18.78,18.41,18.61,199560,0
2014-07-31,18.41,18.59,18.13,18.21,337386,0
2014-08-01,18.21,18.28,17.53,17.62,192650,0
2014-08-04,17.64,17.71,17.26,17.51,177076,0
2014-08-05,17.45,17.87,17.44,17.71,115522,0
2014-08-06,17.58,18.26,17.55,18.15,288426,0
2014-08-07,18.14,18.59,18.11,18.49,218543,0
2014-08-08,18.99,20.21,18.96,19.86,777583,0
2014-08-11,20.01,20.13,19.49,19.82,370553,0
2014-08-12,19.77,20.01,19.69,19.98,385115,0
2014-08-13,20.05,20.09,19.66,19.72,144869,0
2014-08-14,19.83,20.22,19.74,20.07,768677,0
2014-08-15,20.29,20.73,19.93,20.72,275680,0
2014-08-18,20.88,21.05,20.47,20.75,197001,0
2014-08-19,20.82,20.9,20.45,20.67,182171,0
2014-08-20,20.62,20.66,20.35,20.62,98265,0
2014-08-21,20.67,20.99,20.67,20.91,218128,0
2014-08-22,20.93,21.18,20.82,21.02,204215,0
2014-08-25,21.17,21.42,21.02,21.26,134324,0
2014-08-26,21.23,21.28,21.01,21.19,141624,0
2014-08-27,21.18,21.18,20.87,20.95,103580,0
2014-08-28,20.93,21.04,20.66,20.88,176605,0
2014-08-29,20.87,21.28,20.74,21.06,102539,0
2014-09-02,21.13,21.3,20.87,20.9,182914,0
2014-09-03,20.96,21.47,20.84,20.9,143318,0
2014-09-04,20.94,21.12,20.87,20.92,104922,0
2014-09-05,20.86,21.04,20.64,20.77,67498,0
2014-09-08,20.72,23.05,20.65,22.63,728956,0
2014-09-09,22.53,23.07,22.1,22.82,513386,0
2014-09-10,22.83,23.14,22.18,23.07,421388,0
2014-09-11,22.95,23.29,22.91,23,327670,0
2014-09-12,23.07,23.2,22.33,22.43,274925,0
2014-09-15,22.46,22.46,21.81,21.94,200023,0
2014-09-16,21.91,22.06,21.78,21.96,164525,0
2014-09-17,21.75,22.22,21.55,22.07,278052,0
2014-09-18,22.1,22.37,21.89,21.98,178318,0
2014-09-19,22.2,22.2,21.43,21.51,1360209,0
2014-09-22,21.49,21.86,21.33,21.86,195435,0
2014-09-23,21.73,21.85,21.54,21.59,237227,0
2014-09-24,21.57,21.68,21.29,21.56,136158,0
2014-09-25,21.47,21.61,21.16,21.55,139455,0
2014-09-26,21.56,21.81,21.34,21.81,158178,0
2014-09-29,21.64,21.73,21.52,21.6,122876,0
2014-09-30,21.63,21.63,21.27,21.41,199928,0
2014-10-01,21.44,21.59,21.14,21.43,243147,0
2014-10-02,21.38,21.72,21.15,21.64,153151,0
2014-10-03,21.84,22,21.61,21.63,72354,0
2014-10-06,21.71,21.81,21.28,21.3,209075,0
2014-10-07,21.26,21.51,21.2,21.25,141988,0
2014-10-08,21.18,21.75,21.18,21.72,186035,0
2014-10-09,21.66,21.79,21.42,21.45,245802,0
2014-10-10,21.25,21.8,21.22,21.47,134342,0
2014-10-13,21.5,21.9,21.46,21.85,186723,0
2014-10-14,21.95,22.5,21.87,22.15,163933,0
2014-10-15,21.76,22.57,21.57,22.39,530813,0
2014-10-16,22.12,22.71,21.66,22.66,158700,0
2014-10-17,22.8,23.42,22.59,23.26,381360,0
2014-10-20,23.21,24.27,23.21,23.76,416185,0
2014-10-21,23.76,23.76,23.43,23.69,196340,0
2014-10-22,23.71,23.71,22.99,23,128926,0
2014-10-23,23.14,23.75,22.87,23.39,451760,0
2014-10-24,23.47,23.64,23.24,23.37,127483,0
2014-10-27,23.38,23.76,23.23,23.28,307626,0
2014-10-28,23.29,24.24,23.25,24.03,204080,0
2014-10-29,23.98,24.38,23.73,24,330756,0
2014-10-30,23.94,24.46,23.68,24.24,412997,0
2014-10-31,24.5,25.02,24.3,24.34,406907,0
2014-11-03,24.22,24.42,23.97,24.08,157414,0
2014-11-04,23.97,24.45,23.92,24.03,285576,0
2014-11-05,24.14,24.47,23.96,24.03,293183,0
2014-11-06,24.11,24.88,23.48,24.02,1213090,0
2014-11-07,24.08,24.26,23.4,24.08,452426,0
2014-11-10,24.09,24.19,23.77,23.97,204336,0
2014-11-11,23.89,24.37,23.89,24.3,149079,0
2014-11-12,24.48,24.8,23.98,24.7,176645,0
2014-11-13,24.6,24.74,24.13,24.13,236599,0
2014-11-14,24.16,24.3,23.83,23.95,147057,0
2014-11-17,24.04,24.05,23.71,23.76,130539,0
2014-11-18,23.4,23.4,22.44,22.66,382511,0
2014-11-19,22.45,22.63,22.09,22.44,451730,0
2014-11-20,22.25,23.81,22.2,23.75,5099934,0
2014-11-21,24,24.41,23.63,24.15,1000985,0
2014-11-24,24.13,24.33,23.58,24.07,645786,0
2014-11-25,23.98,24.54,23.92,24.54,308092,0
2014-11-26,24.53,25.09,24.1,24.95,325382,0
2014-11-28,24.87,25.37,24.87,25.2,516463,0
2014-12-01,24.96,24.96,24.3,24.63,352566,0
2014-12-02,24.71,25.04,24.62,24.75,305876,0
2014-12-03,24.91,25.04,24.81,24.98,254236,0
2014-12-04,24.9,24.92,24.61,24.8,216816,0
2014-12-05,24.77,25,24.08,24.25,532788,0
2014-12-08,24.45,24.65,24.07,24.23,514476,0
2014-12-09,24.17,24.67,24.1,24.6,333715,0
2014-12-10,24.43,24.69,24,24.12,556247,0
2014-12-11,24.25,25,24.19,24.49,638794,0
2014-12-12,24.4,24.65,24.15,24.2,275851,0
2014-12-15,24.29,24.46,23.87,23.94,387023,0
2014-12-16,23.22,24.1,23.18,23.82,293476,0
2014-12-17,23.83,24.94,23.72,24.82,389897,0
2014-12-18,25.06,25.41,24.85,24.98,651453,0
2014-12-19,24.94,25.12,24.52,25.01,810106,0
2014-12-22,24.94,25.06,24.71,24.87,447805,0
2014-12-23,25.06,25.34,25.02,25.18,235622,0
2014-12-24,25.18,25.5,25.17,25.44,111001,0
2014-12-26,25.56,25.73,25.39,25.44,130132,0
2014-12-29,25.52,25.72,25.35,25.45,148778,0
2014-12-30,25.46,26.02,25.42,25.7,192175,0
2014-12-31,25.76,25.83,25.59,25.71,219373,0
2015-01-02,25.74,25.92,25.32,25.73,203117,0
2015-01-05,25.56,25.94,25.34,25.56,212429,0
2015-01-06,25.55,25.69,24.84,25.27,263603,0
2015-01-07,25.43,25.72,22.06,23.5,3599640,0
2015-01-08,23.5,23.63,23.09,23.61,531659,0
2015-01-09,23.56,23.8,23.35,23.59,332805,0
2015-01-12,23.57,24,23.47,23.87,373525,0
2015-01-13,23.99,24.31,23.45,23.91,420759,0
2015-01-14,23.62,24.22,23.45,24.16,338737,0
2015-01-15,24.18,24.29,23.58,23.76,302916,0
2015-01-16,23.64,23.98,23.41,23.82,247574,0
2015-01-20,23.9,24.53,23.7,24.04,410498,0
2015-01-21,24.01,24.25,23.6,23.71,348808,0
2015-01-22,23.71,24.19,23.39,24.17,263702,0
2015-01-23,24.17,24.39,23.76,23.96,347925,0
2015-01-26,23.96,24.5,23.51,24.5,266109,0
2015-01-27,24.08,24.36,24.07,24.33,140444,0
2015-01-28,24.37,24.37,23.96,24.01,241931,0
2015-01-29,24.11,24.14,23.56,23.98,197368,0
2015-01-30,23.74,24.02,23.14,23.39,301130,0
2015-02-02,23.38,23.67,23.08,23.6,152215,0
2015-02-03,23.72,24.14,23.54,24.07,190356,0
2015-02-04,24,24.39,23.84,24.25,142347,0
2015-02-05,24.35,24.86,24.17,24.78,214613,0
2015-02-06,24.89,24.99,24.61,24.74,351706,0
2015-02-09,24.79,24.86,24.17,24.46,226714,0
2015-02-10,24.51,24.69,24.06,24.46,286723,0
2015-02-11,24.36,24.55,24.17,24.23,228519,0
2015-02-12,24.28,24.31,22.88,24.02,1076990,0
2015-02-13,24.27,24.52,23.32,24.18,985370,0
2015-02-17,24.54,24.78,23.91,24.16,355387,0
2015-02-18,24.1,24.14,23.82,23.98,363956,0
2015-02-19,23.93,24.09,23.57,23.59,516561,0
2015-02-20,23.63,23.74,23.05,23.48,575761,0
2015-02-23,23.49,23.55,23.1,23.31,472762,0
2015-02-24,23.39,23.58,22.88,23.06,708206,0
2015-02-25,23,23.35,22.98,23.18,229359,0
2015-02-26,23.13,23.43,23.11,23.2,288972,0
2015-02-27,23.24,23.6,23.19,23.22,263339,0
2015-03-02,23.27,23.86,23.27,23.47,409000,0
2015-03-03,23.48,23.7,23.4,23.41,497700,0
2015-03-04,23.8,24.1,23.79,23.9,644300,0
2015-03-05,23.9,24.1,23.8,23.9,993600,0
2015-03-06,23.77,24.27,23.7,24.05,581500,0
2015-03-09,24.14,24.2,23.94,24.1,512500,0
2015-03-10,24.02,24.15,23.81,23.94,340200,0
2015-03-11,23.93,24.18,23.85,24.1,165400,0
2015-03-12,24.25,24.51,24.11,24.26,452000,0
2015-03-13,24.32,24.32,23.88,24.21,323400,0
2015-03-16,24.26,24.41,24.05,24.11,265500,0
2015-03-17,24.01,24.27,23.87,24.24,348800,0
2015-03-18,24.14,24.24,23.91,24.07,301400,0
2015-03-19,24.05,24.23,23.94,23.99,316400,0
2015-03-20,23.94,24.09,23.8,23.99,785600,0
2015-03-23,24.02,24.37,23.94,24.14,307600,0
2015-03-24,24.1,24.4,24.04,24.23,208000,0
2015-03-25,24.21,24.27,23.74,23.9,384200,0
2015-03-26,23.81,24.13,23.56,24.12,504900,0
2015-03-27,24.12,24.14,23.73,23.84,611300,0
2015-03-30,23.87,24.22,23.84,24.03,537100,0
2015-03-31,23.96,23.98,23.64,23.91,333100,0
2015-04-01,23.77,24.01,23.53,23.64,252800,0
2015-04-02,23.61,24.02,23.48,23.94,289300,0
2015-04-06,23.77,24.15,23.77,24.04,157100,0
2015-04-07,24.15,24.2,23.99,24.03,154673,0
2015-04-08,23.98,24.25,23.98,24.14,368600,0
2015-04-09,24.23,24.69,24.06,24.65,432930,0
2015-04-10,24.75,24.84,24.46,24.68,489600,0
2015-04-13,24.73,25,24.59,24.64,473600,0
2015-04-14,24.76,24.93,24.55,24.92,254700,0
2015-04-15,25,25.04,24.83,24.92,608643,0
2015-04-16,24.94,25.09,24.77,25.01,528682,0
2015-04-17,24.88,25.07,24.68,24.94,365000,0
2015-04-20,25,25.05,24.6,24.8,875486,0
2015-04-21,24.91,25.29,24.73,25.21,579438,0
2015-04-22,25.36,25.51,25.23,25.44,400731,0
2015-04-23,25.45,25.79,25.4,25.74,525100,0
2015-04-24,25.79,25.88,25.67,25.76,470100,0
2015-04-27,25.88,26,25.55,25.63,377700,0
2015-04-28,25.57,25.8,25.4,25.74,291800,0
2015-04-29,25.63,25.74,25.41,25.45,306600,0
2015-04-30,25.33,25.42,24.84,24.95,494500,0
2015-05-01,25.01,25.23,24.62,24.75,382800,0
2015-05-04,24.75,25.27,24.75,25.16,600300,0
2015-05-05,25.18,25.31,24.68,24.72,391800,0
2015-05-06,24.8,24.89,24.39,24.52,601813,0
2015-05-07,24.45,25.18,24.44,25.16,583872,0
2015-05-08,25.64,26.1,25.28,26,1035100,0
2015-05-11,26.24,26.41,25.82,25.91,981300,0
2015-05-12,25.7,25.84,25.52,25.7,611815,0
2015-05-13,25.7,25.89,25.44,25.6,344000,0
2015-05-14,25.64,26.01,25.55,25.96,485200,0
2015-05-15,25.87,26.12,25.66,25.78,392922,0
2015-05-18,25.72,26.16,25.59,26.15,559146,0
2015-05-19,26.16,26.31,25.91,26.01,447000,0
2015-05-20,25.54,26,25.44,25.79,842300,0
2015-05-21,25.78,26.06,25.7,25.77,330200,0
2015-05-22,25.78,25.93,25.6,25.69,383900,0
2015-05-26,25.47,25.63,25.22,25.5,505432,0
2015-05-27,25.57,25.62,25.34,25.57,415700,0
2015-05-28,25.56,25.74,25.33,25.5,441189,0
2015-05-29,25.55,25.65,25.35,25.51,521200,0
2015-06-01,25.59,25.6,25.3,25.55,493000,0
2015-06-02,25.46,25.7,25.45,25.49,661334,0
2015-06-03,25.56,25.73,25.41,25.5,630400,0
2015-06-04,25.46,25.59,25.15,25.36,453200,0
2015-06-05,25.45,25.56,25.37,25.45,457300,0
2015-06-08,25.43,25.59,25.29,25.41,454400,0
2015-06-09,25.44,25.54,24.76,24.96,836051,0
2015-06-10,25.09,25.77,24.96,25.76,527940,0
2015-06-11,25.79,26.49,25.79,26.41,1025918,0
2015-06-12,26.4,26.8,26.27,26.75,973300,0
2015-06-15,26.63,27.06,26.59,26.89,1190600,0
2015-06-16,26.89,27.46,26.68,27.41,698000,0
2015-06-17,27.43,27.57,27.25,27.51,525000,0
2015-06-18,27.52,27.69,27.39,27.69,712900,0
2015-06-19,27.64,27.89,27.48,27.74,675900,0
2015-06-22,27.76,28.07,27.76,27.85,704300,0
2015-06-23,27.83,28.06,27.62,27.7,769959,0
2015-06-24,27.62,27.82,27.42,27.56,535100,0
2015-06-25,27.56,27.7,27.34,27.55,582000,0
2015-06-26,27.58,27.9,27.44,27.66,1453800,0
2015-06-29,27.46,27.52,27.18,27.28,562400,0
2015-06-30,27.31,27.48,26.88,27.35,554146,0
2015-07-01,27.53,27.66,27.31,27.54,862800,0
2015-07-02,27.62,27.69,27.47,27.55,294700,0
2015-07-06,27.36,28.1,27.36,27.98,706700,0
2015-07-07,28.04,28.09,27.63,28,629800,0
2015-07-08,27.9,28.17,27.87,28.06,534500,0
2015-07-09,28.34,28.51,28.22,28.48,466200,0
2015-07-10,28.67,28.7,28.4,28.54,531800,0
2015-07-13,28.78,28.9,28.67,28.85,397300,0
2015-07-14,28.9,29.29,28.74,29.29,470974,0
2015-07-15,29.37,29.63,28.9,29.03,948014,0
2015-07-16,29.13,29.67,28.77,29.03,474200,0
2015-07-17,29.01,29.4,29,29.33,624700,0
2015-07-20,29.41,29.59,29.4,29.48,676200,0
2015-07-21,29.48,29.62,29.22,29.25,553700,0
2015-07-22,29.16,29.47,29.15,29.43,523500,0
2015-07-23,29.48,29.66,29.16,29.16,334100,0
2015-07-24,29.07,29.22,28.86,29.11,380900,0
2015-07-27,29.25,29.36,29.04,29.19,325900,0
2015-07-28,29.35,29.45,28.8,29.23,731100,0
2015-07-29,29.26,29.54,29.1,29.3,426400,0
2015-07-30,29.24,29.42,29.12,29.23,400800,0
2015-07-31,29.33,29.4,29.2,29.27,398600,0
2015-08-03,29.3,29.39,29.02,29.28,444041,0
2015-08-04,29.35,29.4,29.05,29.08,260100,0
2015-08-05,29.1,29.39,29.05,29.25,568500,0
2015-08-06,29.2,29.38,28.62,28.8,516467,0
2015-08-07,28.56,29.1,26.07,26.47,1079500,0
2015-08-10,26.69,27.91,26.59,27.15,911000,0
2015-08-11,27.04,27.95,26.85,27.93,761345,0
2015-08-12,27.8,27.8,27.33,27.71,401200,0
2015-08-13,27.8,28.14,27.74,28.01,385800,0
2015-08-14,28.01,28.13,27.46,27.96,311200,0
2015-08-17,27.82,28.67,27.69,28.45,441600,0
2015-08-18,28.32,28.35,27.18,27.6,2625900,0
2015-08-19,27.52,27.95,27.33,27.88,721500,0
2015-08-20,27.71,28.02,27.49,27.76,760600,0
2015-08-21,27.35,27.57,26.76,27.19,632900,0
2015-08-24,25.86,26.92,25.01,26.34,519399,0
2015-08-25,26.95,27,26.05,26.08,369300,0
2015-08-26,26.61,26.82,26.09,26.74,345600,0
2015-08-27,26.94,27.1,26.51,26.98,297400,0
2015-08-28,26.88,26.97,26.51,26.88,374500,0
2015-08-31,26.82,26.94,26.63,26.79,263800,0
2015-09-01,26.46,26.48,25.82,25.88,501600,0
2015-09-02,26.14,26.34,25.56,25.98,516800,0
2015-09-03,26.07,26.36,25.95,25.96,272700,0
2015-09-04,25.7,25.96,25.51,25.62,177300,0
2015-09-08,26.03,26.31,25.92,26.15,300500,0
2015-09-09,26.33,26.72,26.21,26.22,252600,0
2015-09-10,26.23,26.7,26.06,26.37,316118,0
2015-09-11,26.29,26.48,26.14,26.43,240500,0
2015-09-14,26.4,26.44,25.94,26.01,303900,0
2015-09-15,26.04,26.52,25.97,26.48,222800,0
2015-09-16,26.52,26.58,25.91,26.25,342600,0
2015-09-17,26.2,26.41,26.03,26.07,257900,0
2015-09-18,25.66,26,25.61,25.92,636500,0
2015-09-21,26.02,26.28,25.84,26.02,214700,0
2015-09-22,25.84,26.03,25.51,26.01,337000,0
2015-09-23,26.1,26.54,25.8,26.32,302300,0
2015-09-24,26.2,26.27,25.46,25.8,428031,0
2015-09-25,25.98,26.53,25.7,25.72,364100,0
2015-09-28,25.64,25.66,24.74,24.93,288526,0
2015-09-29,24.94,25,24.49,24.55,252500,0
2015-09-30,24.78,25.03,24.49,24.85,341200,0
2015-10-01,24.83,24.83,24.06,24.61,352600,0
2015-10-02,24.29,24.48,23.28,24.42,654200,0
2015-10-05,24.67,24.84,24.43,24.7,478838,0
2015-10-06,24.7,25.22,24.62,25.15,705900,0
2015-10-07,25.28,25.69,25.2,25.67,418500,0
2015-10-08,25.59,26.1,25.44,25.97,456000,0
2015-10-09,26.06,26.2,25.71,25.75,467500,0
2015-10-12,25.74,26.32,25.57,26.27,271973,0
2015-10-13,26.22,26.44,25.87,25.98,317000,0
2015-10-14,26.04,26.16,25.67,25.7,528300,0
2015-10-15,25.81,26.29,25.67,26.26,397700,0
2015-10-16,26.35,26.8,26.2,26.52,541300,0
2015-10-19,26.4,26.64,26.22,26.6,383700,0
2015-10-20,26.6,26.72,25.77,25.8,834258,0
2015-10-21,25.83,25.86,24.88,25.15,900100,0
2015-10-22,25.32,25.62,25.02,25.36,486400,0
2015-10-23,25.54,25.89,25.38,25.87,255300,0
2015-10-26,25.84,26.25,25.72,26.03,246100,0
2015-10-27,25.99,25.99,24.48,24.6,1356700,0
2015-10-28,24.63,24.86,24.18,24.2,1189000,0
2015-10-29,24.19,24.65,24.05,24.61,792600,0
2015-10-30,24.6,24.65,24.08,24.1,547800,0
2015-11-02,24.1,24.41,24.04,24.22,494794,0
2015-11-03,24.23,24.29,24.03,24.21,486000,0
2015-11-04,24.26,24.44,24,24.11,597547,0
2015-11-05,24.07,24.55,23.24,24.34,994000,0
2015-11-06,24.21,24.84,24.12,24.68,515800,0
2015-11-09,24.66,24.7,24.28,24.61,360549,0
2015-11-10,24.58,24.75,24.34,24.74,732600,0
2015-11-11,24.83,24.83,24.11,24.22,583100,0
2015-11-12,24.11,24.26,23.54,23.71,443800,0
2015-11-13,23.56,23.81,23.43,23.58,644500,0
2015-11-16,23.54,23.81,22.98,23.75,1134100,0
2015-11-17,23.77,23.79,23.27,23.36,853100,0
2015-11-18,23.45,23.75,23.3,23.6,744000,0
2015-11-19,23.71,24.02,23.5,23.8,666100,0
2015-11-20,23.96,24.14,23.8,23.96,724700,0
2015-11-23,23.96,24.21,23.75,23.79,475200,0
2015-11-24,23.69,24.09,23.67,23.8,513000,0
2015-11-25,23.8,24.09,23.73,24.06,297700,0
2015-11-27,24.07,24.37,23.88,24.18,129200,0
2015-11-30,24.21,24.79,24.21,24.72,384300,0
2015-12-01,24.76,25.04,24.56,24.92,345195,0
2015-12-02,24.96,25.07,24.43,24.5,291785,0
2015-12-03,24.61,24.64,24.1,24.13,172686,0
2015-12-04,24.14,24.5,24.03,24.49,182300,0
2015-12-07,24.42,24.42,24.2,24.35,237300,0
2015-12-08,24.16,24.51,23.94,23.97,223294,0
2015-12-09,23.84,24.08,23.58,23.58,276300,0
2015-12-10,23.61,23.98,23.61,23.71,241900,0
2015-12-11,23.35,23.53,22.91,22.92,629300,0
2015-12-14,22.96,23.08,22.64,22.89,376984,0
2015-12-15,23.01,23.32,22.81,23.09,461700,0
2015-12-16,23.28,23.44,22.53,22.86,360800,0
2015-12-17,22.87,23.04,22.55,22.63,317200,0
2015-12-18,22.5,22.91,22.49,22.56,509600,0
2015-12-21,22.65,22.81,22.41,22.56,176300,0
2015-12-22,22.56,22.62,22.26,22.58,265675,0
2015-12-23,22.68,22.75,22.42,22.54,177000,0
2015-12-24,22.51,22.73,22.51,22.6,98246,0
2015-12-28,22.56,22.59,22.09,22.36,286067,0
2015-12-29,22.46,22.94,22.46,22.79,238251,0
2015-12-30,22.78,22.78,22.31,22.33,142597,0
2015-12-31,22.27,22.28,21.87,21.89,166040,0
2016-01-04,21.57,21.6,20.96,21.44,559562,0
2016-01-05,21.47,21.66,21.25,21.32,272079,0
2016-01-06,21.05,21.4199,20.86,21.17,605171,0
2016-01-07,20.81,21.17,20.15,20.46,537135,0
2016-01-08,20.57,20.8,20.3,20.3,554396,0
2016-01-11,20.38,20.6,20.05,20.31,616524,0
2016-01-12,20.47,20.58,19.81,19.93,703399,0
2016-01-13,19.99,20.17,19.3,19.39,651140,0
2016-01-14,19.44,19.6,18.96,19.1,862365,0
2016-01-15,18.62,19.6,18.58,19.57,852087,0
2016-01-19,19.76,19.86,19.02,19.16,492700,0
2016-01-20,18.9,19.47,18.6,19.31,396568,0
2016-01-21,19.32,19.35,18.25,18.3,1047598,0
2016-01-22,18.44,18.49,17.54,17.62,977057,0
2016-01-25,17.55,17.62,16.57,16.65,1677029,0
2016-01-26,16.72,17.08,16.58,16.92,989785,0
2016-01-27,16.86,17.21,16.72,17.04,1028391,0
2016-01-28,17.19,17.52,16.98,17.5,735778,0
2016-01-29,17.53,17.98,17.39,17.97,1556837,0
2016-02-01,17.89,18.42,17.575,18.35,771587,0
2016-02-02,18.14,18.25,17.44,17.84,743843,0
2016-02-03,17.91,18.04,17.31,17.35,649826,0
2016-02-04,17.45,18.17,17.23,18.14,781526,0
2016-02-05,18.08,18.172,17.31,17.59,496135,0
2016-02-08,17.4,17.49,16.7,16.89,633490,0
2016-02-09,16.65,17.27,16.64,16.93,405446,0
2016-02-10,17.07,17.33,16.96,17.01,376527,0
2016-02-11,16.67,17.08,16.485,16.92,520305,0
2016-02-12,17.41,18.48,16.92,17.15,2321271,0
2016-02-16,17.15,17.45,16.54,17.15,715894,0
2016-02-17,17.28,18.4,17.165,18.13,821518,0
2016-02-18,18.15,18.43,18,18.26,622865,0
2016-02-19,18.17,19.07,18.09,18.76,995764,0
2016-02-22,18.91,19.58,18.8,19.5,919396,0
2016-02-23,19.49,19.54,19.17,19.18,604940,0
2016-02-24,18.99,19.21,18.52,19.14,613596,0
2016-02-25,19.29,19.64,19.12,19.43,457282,0
2016-02-26,19.6,19.76,19.425,19.45,396181,0
2016-02-29,19.49,19.74,19.22,19.25,388939,0
2016-03-01,19.41,19.96,19.34,19.95,408393,0
2016-03-02,19.95,20.06,19.6,19.74,321344,0
2016-03-03,19.75,19.93,19.58,19.92,373051,0
2016-03-04,19.95,19.98,19.64,19.84,348938,0
2016-03-07,19.77,20.02,19.59,19.91,294043,0
2016-03-08,19.78,19.8,19.12,19.37,497607,0
2016-03-09,19.38,19.61,19.37,19.59,489308,0
2016-03-10,19.66,19.72,19.41,19.62,657112,0
2016-03-11,19.84,20.52,19.77,20.5,452088,0
2016-03-14,20.46,20.49,19.79,19.88,444383,0
2016-03-15,19.85,19.94,19.43,19.62,675756,0
2016-03-16,19.61,20.01,19.53,20,380741,0
2016-03-17,19.99,20.37,19.94,20.24,640229,0
2016-03-18,20.23,20.59,20.2,20.49,578790,0
2016-03-21,20.47,20.58,20.12,20.3,274147,0
2016-03-22,20.14,20.35,19.9,20.21,209758,0
2016-03-23,20.13,20.23,19.83,19.98,294787,0
2016-03-24,19.78,19.94,19.33,19.62,230761,0
2016-03-28,19.68,19.83,19.36,19.7,312520,0
2016-03-29,19.59,20.42,19.45,20.39,388636,0
2016-03-30,20.49,20.68,20.28,20.59,370861,0
2016-03-31,20.54,20.83,20.46,20.8,345933,0
2016-04-01,20.61,20.98,20.36,20.46,480547,0
2016-04-04,20.44,20.78,20.4,20.43,435224,0
2016-04-05,20.34,20.37,19.975,20,499718,0
2016-04-06,20.06,20.42,19.93,20.25,629703,0
2016-04-07,20.09,20.25,19.81,19.87,325805,0
2016-04-08,20.06,20.28,19.86,19.97,231930,0
2016-04-11,20.06,20.23,19.35,19.56,297618,0
2016-04-12,19.6,19.73,19.3,19.72,546489,0
2016-04-13,19.93,21.1,19.915,21.09,407598,0
2016-04-14,21.07,21.07,20.54,20.65,488392,0
2016-04-15,20.56,20.7,20.51,20.57,217453,0
2016-04-18,20.45,20.78,20.3,20.76,311855,0
2016-04-19,20.79,20.79,20.45,20.47,286616,0
2016-04-20,20.47,20.81,20.46,20.62,234881,0
2016-04-21,20.63,20.81,20.55,20.57,150270,0
2016-04-22,20.55,20.77,20.47,20.76,261025,0
2016-04-25,20.64,20.665,20.26,20.41,222574,0
2016-04-26,20.52,20.93,20.315,20.9,290378,0
2016-04-27,20.89,21,20.49,20.64,393857,0
2016-04-28,20.58,20.635,20.38,20.39,218802,0
2016-04-29,20.41,20.5,19.95,20.42,561869,0
2016-05-02,20.38,20.59,20.26,20.55,267322,0
2016-05-03,20.35,20.46,19.67,19.84,477601,0
2016-05-04,19.75,20.1,19.54,19.73,356138,0
2016-05-05,20.65,21.38,20.5,20.97,594537,0
2016-05-06,20.98,21.215,20.46,20.67,299722,0
2016-05-09,20.68,20.79,20.32,20.75,290482,0
2016-05-10,20.88,21.27,20.85,21.17,269830,0
2016-05-11,21.1,21.18,20.58,20.59,281866,0
2016-05-12,20.66,20.66,20,20.33,186728,0
2016-05-13,20.3,20.55,19.84,20.03,242999,0
2016-05-16,20.07,20.35,19.95,20.2,347574,0
2016-05-17,20.11,20.43,19.67,19.81,234442,0
2016-05-18,19.76,20.23,19.7,20.09,315001,0
2016-05-19,20.04,20.04,19.5671,19.72,443409,0
2016-05-20,19.76,20.34,19.59,20.34,286131,0
2016-05-23,20.39,20.5,19.9548,20.33,226427,0
2016-05-24,20.53,21.4,20.325,21.25,589175,0
2016-05-25,21.22,21.3,20.92,21.03,346142,0
2016-05-26,21.15,21.49,21,21.38,454906,0
2016-05-27,21.46,21.78,21.19,21.77,329190,0
2016-05-31,21.77,21.94,21.53,21.86,456444,0
2016-06-01,21.79,22.33,21.615,22.3,556809,0
2016-06-02,22.13,22.33,21.85,22.15,330360,0
2016-06-03,22.07,22.09,21.58,22,368137,0
2016-06-06,21.98,22.32,21.946,22.25,269664,0
2016-06-07,22.32,22.32,22.07,22.1,166659,0
2016-06-08,22.12,22.15,21.97,22.09,231438,0
2016-06-09,22.05,22.11,21.71,21.84,258426,0
2016-06-10,21.57,21.96,21.45,21.73,508398,0
2016-06-13,21.63,21.88,21.46,21.73,486679,0
2016-06-14,21.71,21.9,21.2,21.45,788375,0
2016-06-15,21.61,21.93,21.4999,21.68,419564,0
2016-06-16,21.55,21.7,21.29,21.42,558620,0
2016-06-17,21.23,21.34,20.89,21.04,715750,0
2016-06-20,21.42,21.62,20.95,20.99,580908,0
2016-06-21,21.1,21.1,20.08,20.6,786305,0
2016-06-22,20.69,21.09,20.62,20.66,359519,0
2016-06-23,20.98,21.26,20.98,21.09,349246,0
2016-06-24,20.19,20.46,20.03,20.27,2279743,0
2016-06-27,19.93,20.41,19.89,20.2,1515582,0
2016-06-28,20.5,21.07,20.44,20.89,884186,0
2016-06-29,21,21.5,20.97,21.48,371664,0
2016-06-30,21.48,21.83,21.32,21.81,533520,0
2016-07-01,21.84,22.25,21.81,22.08,466267,0
2016-07-05,21.91,21.92,21.09,21.2,340432,0
2016-07-06,21.12,21.5,20.96,21.37,311519,0
2016-07-07,21.48,21.84,21.48,21.81,439774,0
2016-07-08,21.81,22.71,21.68,22.65,435931,0
2016-07-11,22.89,23.31,22.85,23.27,455954,0
2016-07-12,23.45,23.78,23.335,23.49,703938,0
2016-07-13,23.55,23.62,22.97,23.13,800073,0
2016-07-14,23.34,23.58,23.28,23.32,362192,0
2016-07-15,23.49,23.74,23.23,23.7,687623,0
2016-07-18,23.69,24.17,23.68,24,755310,0
2016-07-19,24.03,24.33,24.03,24.08,479702,0
2016-07-20,24.26,24.38,24.1,24.27,397880,0
2016-07-21,24.18,24.43,23.79,23.88,787852,0
2016-07-22,23.84,23.93,23.7672,23.81,510467,0
2016-07-25,23.91,23.99,23.81,23.88,539609,0
2016-07-26,23.95,24.08,23.55,23.79,668792,0
2016-07-27,23.76,24.01,23.74,23.93,272769,0
2016-07-28,23.93,24.12,23.8045,23.96,196959,0
2016-07-29,23.92,24.17,23.77,23.96,297422,0
2016-08-01,23.99,24.13,23.76,23.84,405488,0
2016-08-02,23.77,23.85,23.57,23.58,327369,0
2016-08-03,23.63,23.92,23.38,23.78,379761,0
2016-08-04,24.95,25.06,24.09,25.04,1129645,0
2016-08-05,25,25.42,24.89,25.41,967596,0
2016-08-08,25.66,26.16,25.66,26.01,834352,0
2016-08-09,25.93,26.33,25.89,26.28,507716,0
2016-08-10,26.36,26.43,25.42,25.51,386832,0
2016-08-11,25.58,25.89,25.54,25.8,537996,0
2016-08-12,25.72,25.92,25.67,25.85,259879,0
2016-08-15,25.96,26.16,25.76,26.03,488430,0
2016-08-16,26.02,26.31,25.9,26.14,535838,0
2016-08-17,26.22,26.29,25.71,25.85,623965,0
2016-08-18,25.97,26.07,25.83,25.93,413264,0
2016-08-19,25.93,25.99,25.735,25.88,383895,0
2016-08-22,25.85,26.305,25.68,26.25,626848,0
2016-08-23,26.27,26.55,26.25,26.35,549256,0
2016-08-24,26.4,26.74,26.4,26.57,448736,0
2016-08-25,26.59,27.21,26.59,27.17,468588,0
2016-08-26,27.23,27.33,26.871,27.19,410105,0
2016-08-29,27.33,27.77,27.33,27.43,481518,0
2016-08-30,27.43,27.63,27.15,27.19,489261,0
2016-08-31,27,27.135,26.47,26.58,973146,0
2016-09-01,26.63,26.825,26.21,26.38,503294,0
2016-09-02,26.53,26.63,26.29,26.58,339543,0
2016-09-06,26.64,26.68,26.195,26.46,509203,0
2016-09-07,26.68,26.71,26.47,26.64,378855,0
2016-09-08,26.62,26.74,26.3801,26.69,482884,0
2016-09-09,26.52,26.52,25.9,26.03,510268,0
2016-09-12,25.78,26.62,25.74,26.4,791590,0
2016-09-13,26.11,26.3,25.72,25.93,372652,0
2016-09-14,25.91,26.21,25.79,25.85,649302,0
2016-09-15,25.92,26.57,25.83,26.57,496936,0
2016-09-16,26.61,27.77,26.58,27.68,1732984,0
2016-09-19,27.75,28.62,27.68,27.88,1501309,0
2016-09-20,28.11,28.25,27.14,27.19,735966,0
2016-09-21,27.17,27.39,26.96,27.23,561217,0
2016-09-22,27.4,27.4,27.02,27.04,549726,0
2016-09-23,26.92,27,26.5,26.57,509147,0
2016-09-26,26.46,26.7325,26.12,26.6,426108,0
2016-09-27,26.64,26.82,26.53,26.68,257371,0
2016-09-28,26.29,27.22,26.22,27.2,703302,0
2016-09-29,27.12,27.2,26.42,26.45,451005,0
2016-09-30,26.63,26.81,26.18,26.61,670503,0
2016-10-03,26.58,26.7,26.4411,26.68,305620,0
2016-10-04,26.93,27.11,26.78,27,420244,0
2016-10-05,27.01,27.27,26.78,26.9,372017,0
2016-10-06,26.91,27,26.73,26.74,374678,0
2016-10-07,26.77,26.92,26.55,26.84,364580,0
2016-10-10,26.95,27.4,26.95,27.24,416212,0
2016-10-11,27.13,27.28,26.88,27.16,381589,0
2016-10-12,27.21,27.99,27.15,27.99,639214,0
2016-10-13,27.82,27.82,27.29,27.6,667328,0
2016-10-14,27.68,27.91,27.46,27.82,376511,0
2016-10-17,28.01,28.07,27.87,27.96,293848,0
2016-10-18,28.25,28.41,27.97,28.14,452036,0
2016-10-19,28.22,28.54,28.08,28.39,351032,0
2016-10-20,28.26,28.44,28.05,28.11,267745,0
2016-10-21,28.2,28.29,27.98,28.02,385223,0
2016-10-24,28.22,28.5546,28.15,28.54,338599,0
2016-10-25,28.53,28.55,28.105,28.22,355268,0
2016-10-26,28.08,28.43,27.88,27.9,321532,0
2016-10-27,27.5,27.5,26.66,26.75,621200,0
2016-10-28,26.75,26.94,26.34,26.49,396728,0
2016-10-31,26.62,26.75,26.43,26.44,655046,0
2016-11-01,26.55,26.63,25.885,26,554621,0
2016-11-02,26,26.28,25.8705,26.13,355331,0
2016-11-03,26.13,26.48,25.99,26.22,580771,0
2016-11-04,27.71,28.14,27.09,27.1,953050,0
2016-11-07,27.6,27.77,27.24,27.49,660971,0
2016-11-08,27.41,27.418,26.98,27.12,565398,0
2016-11-09,26.83,28.495,26.661,28.46,862790,0
2016-11-10,29.04,30,28.8,29.63,1433482,0
2016-11-11,29.9,30,28.74,29.19,1020651,0
2016-11-14,29.62,30.0518,28.1,28.28,1361190,0
2016-11-15,27.85,28.43,25.84,28.28,1410802,0
2016-11-16,28.09,28.885,28.09,28.49,714730,0
2016-11-17,28.55,28.96,28.2,28.25,801217,0
2016-11-18,28.28,28.97,28.27,28.7,905689,0
2016-11-21,28.4,28.73,28.03,28.44,880607,0
2016-11-22,28.67,29.18,28.56,29.01,1000753,0
2016-11-23,29.22,29.48,29.055,29.35,1007402,0
2016-11-25,29.48,29.83,29.38,29.82,269989,0
2016-11-28,29.87,30.62,29.87,30,932439,0
2016-11-29,30.13,30.77,30.11,30.58,810587,0
2016-11-30,30.75,31.11,30.36,30.52,710874,0
2016-12-01,30.72,31.5,30.61,31.3,705770,0
2016-12-02,31.21,31.7,30.92,31.69,1088816,0
2016-12-05,31.75,32.47,31.725,32.37,718379,0
2016-12-06,32.05,32.84,31.9,32.81,892430,0
2016-12-07,32.83,32.99,32.47,32.52,805963,0
2016-12-08,32.8,33.34,32.52,33.01,694619,0
2016-12-09,33.11,33.615,32.96,33.57,842910,0
2016-12-12,33.54,33.94,33.365,33.59,854386,0
2016-12-13,33.73,33.88,32.01,32.36,1343696,0
2016-12-14,32.27,32.53,31.63,31.84,1369262,0
2016-12-15,31.8,32.33,31.33,32.05,827958,0
2016-12-16,32.03,32.24,31.83,31.92,1693567,0
2016-12-19,32.01,32.28,31.6,32.28,532523,0
2016-12-20,32.26,32.3,31.99,32.27,570289,0
2016-12-21,32.22,32.75,32.08,32.49,437089,0
2016-12-22,32.35,32.53,32.12,32.45,467540,0
2016-12-23,32.38,32.8,32.38,32.66,210842,0
2016-12-27,32.71,33.03,32.47,32.6,310269,0
2016-12-28,32.8,32.8,32.16,32.19,358546,0
2016-12-29,32.21,32.58,31.99,32.22,278188,0
2016-12-30,32.26,32.43,31.96,32.37,340926,0
2017-01-03,32.85,32.97,32.12,32.42,474647,0
2017-01-04,32.47,33.23,32.26,33.11,615901,0
2017-01-05,32.93,33.044,32.07,32.29,428222,0
2017-01-06,32.64,32.88,32.338,32.77,459404,0
2017-01-09,32.61,32.61,31.64,31.8,933078,0
2017-01-10,31.78,32.47,31.54,32.42,797714,0
2017-01-11,32.36,32.8,32.12,32.71,356349,0
2017-01-12,32.64,32.889,31.74,32.04,471986,0
2017-01-13,32.23,32.78,32.1324,32.44,260627,0
2017-01-17,32.23,32.23,31.6289,31.81,308666,0
2017-01-18,32,32.53,31.67,32.48,291295,0
2017-01-19,32.57,32.75,32.41,32.63,248136,0
2017-01-20,32.88,33.23,32.6125,32.99,362458,0
2017-01-23,32.98,33.2461,32.54,32.75,225471,0
2017-01-24,32.87,33.5099,32.6101,33.24,473781,0
2017-01-25,33.66,34.34,33.46,34.15,1462601,0
2017-01-26,34.34,34.77,33.9301,34.64,740326,0
2017-01-27,34.65,34.78,34.11,34.31,617611,0
2017-01-30,34.89,35,34.23,34.43,950753,0
2017-01-31,34.43,34.62,33.93,34.57,723974,0
2017-02-01,34.86,36,34.605,35.66,861547,0
2017-02-02,35.44,36.07,34.78,35.11,706263,0
2017-02-03,35.55,35.92,35.32,35.91,469370,0
2017-02-06,35.81,36.28,35.59,35.72,565620,0
2017-02-07,35.68,36.475,35.665,36.04,606255,0
2017-02-08,36.04,36.32,35.44,36.29,477846,0
2017-02-09,36.35,36.65,36.06,36.24,690322,0
2017-02-10,37.21,38.1,36.44,36.5,939042,0
2017-02-13,36.92,37.2,36.48,36.84,1080196,0
2017-02-14,36.71,36.9,36.4,36.56,897186,0
2017-02-15,36.54,36.59,36.14,36.39,874998,0
2017-02-16,36.35,36.4,35.91,36.22,688447,0
2017-02-17,36.17,36.17,35.52,35.68,913994,0
2017-02-21,35.68,35.815,34.54,34.71,1189313,0
2017-02-22,34.55,34.86,33.85,34.78,1027076,0
2017-02-23,34.9,35,34.079,34.4,634308,0
2017-02-24,34.34,34.49,33.9,34.44,391966,0
2017-02-27,34.34,34.795,34.21,34.75,584405,0
2017-02-28,34.67,34.89,34.59,34.81,906106,0
2017-03-01,35.31,35.6389,35,35.54,1302719,0
2017-03-02,35.6,35.81,34.87,34.97,584156,0
2017-03-03,35.09,35.26,34.6733,35.18,638211,0
2017-03-06,35.43,35.4399,34.6696,35.03,564874,0
2017-03-07,34.86,35.25,34.8,35.04,845946,0
2017-03-08,35.23,35.38,34.77,34.81,327088,0
2017-03-09,34.89,35.135,34.59,34.87,674857,0
2017-03-10,35.06,35.14,34.755,35.1,411804,0
2017-03-13,35,36.1848,34.95,36.12,729969,0
2017-03-14,36.03,36.47,35.827,36.31,682561,0
2017-03-15,36.42,36.53,36,36.24,469637,0
2017-03-16,36.49,36.81,36.19,36.3,472368,0
2017-03-17,36.2,36.32,35.62,36,965647,0
2017-03-20,36.05,36.159,35.43,35.48,560917,0
2017-03-21,35.81,36.02,34.6787,34.98,776393,0
2017-03-22,34.71,35,34.05,34.63,848011,0
2017-03-23,34.52,35.66,34.49,35.14,444514,0
2017-03-24,35.18,35.4199,34.83,35.01,380045,0
2017-03-27,34.33,35.07,33.45,34.93,574875,0
2017-03-28,34.92,35.77,34.77,35.77,712488,0
2017-03-29,35.69,35.7754,35.18,35.51,406473,0
2017-03-30,35.47,36.155,35.28,36.01,592278,0
2017-03-31,35.94,36.48,35.7,36.17,854275,0
2017-04-03,36.3,36.7,35.72,36.03,518310,0
2017-04-04,35.99,36.48,35.85,36.38,403299,0
2017-04-05,36.6,38.05,36.53,36.6,1813426,0
2017-04-06,36.67,36.816,35.98,36.73,908501,0
2017-04-07,36.52,36.86,36,36.61,692944,0
2017-04-10,36.66,37.25,36.44,37.11,548252,0
2017-04-11,37.06,38.01,37,37.98,464705,0
2017-04-12,38,38.53,37.67,37.79,568119,0
2017-04-13,37.69,37.73,36.751,36.82,548132,0
2017-04-17,36.75,37.86,36.71,37.81,343616,0
2017-04-18,37.67,38.02,37.5309,37.94,269089,0
2017-04-19,38.31,39.5,38.31,38.72,1369641,0
2017-04-20,38.82,39.43,38.34,38.64,577592,0
2017-04-21,38,38.03,36.41,37.62,1188840,0
2017-04-24,38.23,38.46,37.62,37.66,497451,0
2017-04-25,37.92,38.44,37.88,37.98,421265,0
2017-04-26,38.04,39.38,38,38.91,580207,0
2017-04-27,39.01,39.01,37.3101,37.55,747170,0
2017-04-28,37.45,38.36,36.99,37.01,575263,0
2017-05-01,37.3,37.47,36.6,36.79,714399,0
2017-05-02,36.81,37.2,36.35,36.65,633549,0
2017-05-03,36.5,36.82,36.32,36.64,452589,0
2017-05-04,36.77,36.87,36.29,36.74,512408,0
2017-05-05,36.75,36.75,34.08,35.93,1423406,0
2017-05-08,35.59,36.25,34.635,34.76,1138900,0
2017-05-09,35.2,36.619,35.17,36.27,1053641,0
2017-05-10,36.3,36.68,35.84,36.68,713494,0
2017-05-11,36.5,37.46,36.41,37.07,602582,0
2017-05-12,36.9,36.999,36.43,36.72,391726,0
2017-05-15,36.77,37.23,36.712,37.08,624707,0
2017-05-16,36.91,37.5,36.88,37.21,412035,0
2017-05-17,36.51,36.98,36.36,36.55,542758,0
2017-05-18,36.53,36.96,36.18,36.2,594734,0
2017-05-19,36.34,36.63,35.71,35.83,584254,0
2017-05-22,35.8,36.0299,35.46,36,456772,0
2017-05-23,36.1,36.56,35.53,36.56,415137,0
2017-05-24,36.67,36.82,36.41,36.57,241892,0
2017-05-25,36.64,36.71,36.25,36.48,392409,0
2017-05-26,36.46,36.91,36.02,36.89,304093,0
2017-05-30,36.84,36.84,36.16,36.23,271047,0
2017-05-31,36.3,36.58,35.56,36.27,360334,0
2017-06-01,36.19,36.74,36.06,36.74,437205,0
2017-06-02,36.75,37.42,36.53,36.56,568029,0
2017-06-05,36.57,36.6,35.14,35.17,839050,0
2017-06-06,35,35.18,34.43,34.99,708617,0
2017-06-07,35.09,35.7,34.89,35.54,400959,0
2017-06-08,35.48,36.6,35.46,36.18,357638,0
2017-06-09,36.22,36.931,36.2188,36.61,503859,0
2017-06-12,36.68,37.005,36.23,36.72,429031,0
2017-06-13,36.67,37.26,36.67,37.17,312168,0
2017-06-14,37.01,37.02,36.33,36.96,345758,0
2017-06-15,36.6,36.83,36.3,36.54,249060,0
2017-06-16,36.58,36.66,36.16,36.44,601403,0
2017-06-19,36.62,37.29,36.58,36.84,229466,0
2017-06-20,36.73,36.7739,36.28,36.28,201239,0
2017-06-21,36.32,36.55,35.941,36.23,260609,0
2017-06-22,36.23,36.3075,35.8,36.01,282835,0
2017-06-23,36.09,36.35,35.69,36,472299,0
2017-06-26,36.07,36.2,35.39,35.75,265744,0
2017-06-27,35.86,36.22,35.69,36.04,268977,0
2017-06-28,36.25,36.61,36.19,36.49,173333,0
2017-06-29,36.81,37.28,36.68,37.22,377774,0
2017-06-30,37.38,37.589,36.59,37.14,354311,0
2017-07-03,37.43,38.3,37.3884,38.06,305743,0
2017-07-05,38.1,38.6,37.8378,38.18,383259,0
2017-07-06,38.09,38.5,37.59,38.25,515495,0
2017-07-07,38.49,39.26,38.17,39.19,764678,0
2017-07-10,39.6,39.61,38.5,38.51,1021239,0
2017-07-11,38.47,38.62,38.07,38.27,556950,0
2017-07-12,38.38,39,38.13,38.77,425633,0
2017-07-13,38.7,38.92,38.3625,38.8,379216,0
2017-07-14,38.54,39,38.42,38.79,426690,0
2017-07-17,38.79,39.03,38.45,38.94,464606,0
2017-07-18,38.72,39.4,38.71,39.07,595807,0
2017-07-19,39.06,39.3687,38.8102,38.97,347707,0
2017-07-20,39.07,39.31,38.7,39.1,318563,0
2017-07-21,38.78,39,38.44,38.67,506379,0
2017-07-24,38.69,38.99,38.0164,38.09,382587,0
2017-07-25,38.79,39.17,38.15,38.35,350796,0
2017-07-26,38.42,38.52,37.765,37.82,324106,0
2017-07-27,37.94,38.56,37.58,37.78,401360,0
2017-07-28,37.83,37.88,37.5,37.73,235786,0
2017-07-31,37.84,38.56,37.75,38.42,259706,0
2017-08-01,38.62,39.19,38.62,39.1,532836,0
2017-08-02,39.11,39.16,38.4,38.62,435172,0
2017-08-03,38.58,38.69,38.34,38.38,360407,0
2017-08-04,38.9114,40.12,38.12,40.02,1415744,0
2017-08-07,40.7,41.44,39.9344,40.66,1362892,0
2017-08-08,39.9,39.99,39.41,39.44,2977547,0
2017-08-09,39.2,39.28,38.57,39.04,1355893,0
2017-08-10,38.86,38.86,37.15,37.6,1732441,0
2017-08-11,37.31,38.23,36.71,38.2,1078666,0
2017-08-14,38.61,39.29,38.61,38.98,824123,0
2017-08-15,39,39.22,38.65,38.77,862497,0
2017-08-16,38.89,39.305,38.84,38.98,437030,0
2017-08-17,38.92,39.21,38.28,38.42,454096,0
2017-08-18,38.06,38.45,37.62,37.87,693326,0
2017-08-21,37.86,38.15,37.57,37.91,302926,0
2017-08-22,38.06,38.76,38.055,38.37,431082,0
2017-08-23,38.47,40.0324,38.47,39.7,1481970,0
2017-08-24,39.83,40.02,38.98,39.21,475287,0
2017-08-25,39.28,39.44,38.35,38.4,566128,0
2017-08-28,38.42,38.6,37.9,38.13,390063,0
2017-08-29,37.88,37.9,36.86,37.31,969261,0
2017-08-30,37.3,38.15,37.19,38.04,573476,0
2017-08-31,38.15,39.2,38.15,39.08,729081,0
2017-09-01,39.03,39.1399,38.77,38.98,363522,0
2017-09-05,38.56,38.83,37.1821,37.3,532670,0
2017-09-06,37.5,37.94,36.94,36.94,526969,0
2017-09-07,36.89,36.9665,35.75,36.17,1015154,0
2017-09-08,36.03,36.95,35.92,36.62,799670,0
2017-09-11,37.05,37.67,36.85,37.49,658658,0
2017-09-12,38.5,39.03,38.03,39.01,765195,0
2017-09-13,38.99,39.09,38.77,38.85,465637,0
2017-09-14,38.85,39.58,38.68,38.76,892924,0
2017-09-15,38.72,39.33,38.56,39.08,1226462,0
2017-09-18,39.16,39.68,39.11,39.4,549766,0
2017-09-19,39.38,39.9,39.38,39.73,471954,0
2017-09-20,39.67,39.82,39.22,39.38,584483,0
2017-09-21,39.37,39.69,39.1,39.44,490707,0
2017-09-22,39.38,39.8,39.04,39.55,360101,0
2017-09-25,39.45,39.45,38.6,38.99,368445,0
2017-09-26,39.1,39.88,38.88,39.78,931158,0
2017-09-27,40.15,40.47,39.56,40.25,944648,0
2017-09-28,40.25,40.62,39.81,40.52,805651,0
2017-09-29,40.53,40.7786,40.36,40.5,471265,0
2017-10-02,40.44,40.655,39.9,40.34,663240,0
2017-10-03,40.28,40.7,40.27,40.54,578638,0
2017-10-04,40.61,40.7,39.9,39.92,900169,0
2017-10-05,40.05,40.66,39.96,40.34,1267369,0
2017-10-06,40.38,40.59,40.02,40.11,541464,0
2017-10-09,40.12,40.3456,39.32,39.46,416189,0
2017-10-10,39.53,39.775,39.5,39.7,568383,0
2017-10-11,40.25,40.67,39.97,40.27,639451,0
2017-10-12,40.29,40.72,40.01,40.52,661226,0
2017-10-13,40.43,41.715,40.36,41.6,949838,0
2017-10-16,41.72,42.64,41.65,42.51,1545374,0
2017-10-17,42.64,43.49,42.19,43.42,1061657,0
2017-10-18,43.58,44.07,43.384,44,727703,0
2017-10-19,43.64,44.5,43.14,44.48,825152,0
2017-10-20,45,45.1,44.44,44.5,780782,0
2017-10-23,44.19,44.46,42.71,43.23,1077922,0
2017-10-24,43.62,44.08,43.5,43.7,723371,0
2017-10-25,43.69,43.9,43.3,43.42,807407,0
2017-10-26,43.45,44.53,43.45,43.73,1088602,0
2017-10-27,43.74,44.26,43.65,43.96,1010397,0
2017-10-30,43.664,44.08,43.11,43.26,687974,0
2017-10-31,43.52,43.55,42.235,42.62,1416833,0
2017-11-01,43.1,43.49,42.67,42.91,800121,0
2017-11-02,42.9,43.77,42.49,42.51,1120926,0
2017-11-03,41.62,41.745,39.79,40.47,2387852,0
2017-11-06,40.37,42.14,40.1,41.82,1744069,0
2017-11-07,41.74,41.96,41.44,41.44,1102919,0
2017-11-08,41.39,42.44,41.02,41.79,1672193,0
2017-11-09,42,42.69,41.5529,42.22,1380701,0
2017-11-10,42.69,42.69,41.49,41.58,813712,0
