Date,Open,High,Low,Close,Volume,OpenInt
2014-06-19,26.15,27.4,26.06,26.7,32013222,0
2014-06-20,26.7,27.45,26.7,26.95,3839958,0
2014-06-23,27.1,27.25,26.52,26.74,1526885,0
2014-06-24,26.57,27.08,26.45,26.76,1102808,0
2014-06-25,26.57,27.09,26.51,26.9,921052,0
2014-06-26,26.79,27.24,26.77,26.98,1161652,0
2014-06-27,26.98,27.23,26.7,26.98,1097712,0
2014-06-30,26.78,27.18,26.67,26.98,694466,0
2014-07-01,27.2,27.2,26.71,26.74,999672,0
2014-07-02,26.62,27.09,26.62,26.77,1401600,0
2014-07-03,26.66,27.1,26.66,26.95,467899,0
2014-07-07,26.96,27,26.66,26.94,264570,0
2014-07-08,26.94,26.95,26.626,26.86,445289,0
2014-07-09,26.82,26.96,26.73,26.88,224444,0
2014-07-10,26.5,26.87,26.14,26.66,470198,0
2014-07-11,26.66,26.94,26.55,26.68,484500,0
2014-07-14,26.5,26.7,25.5,26.08,2140647,0
2014-07-15,25.97,26.12,25.75,26,530922,0
2014-07-16,26,26.9,26,26.05,276416,0
2014-07-17,26,26.21,25.95,26.04,276861,0
2014-07-18,26.07,26.08,25.8,26.05,402937,0
2014-07-21,25.79,26.05,25.44,25.8,1044874,0
2014-07-22,26.02,26.02,25.29,25.6,1213814,0
2014-07-23,25.6,25.94,25.134,25.77,1004140,0
2014-07-24,25.51,25.83,25.292,25.68,579740,0
2014-07-25,25.4,26.1,25.21,26.05,706793,0
2014-07-28,25.92,26.25,25.53,26.13,306112,0
2014-07-29,26.25,26.3,25.95,25.96,237349,0
2014-07-30,26.2,26.2,25.51,25.99,220673,0
2014-07-31,25.66,25.98,25.18,25.31,367589,0
2014-08-01,25.06,25.435,24.83,25,400666,0
2014-08-04,25.05,25.54,24.93,25.46,192245,0
2014-08-05,25.38,25.56,24.96,25.1,208546,0
2014-08-06,24.94,25.487,24.73,25.21,128727,0
2014-08-07,25.41,25.54,25.06,25.4,109498,0
2014-08-08,25.03,25.65,24.06,25.51,187289,0
2014-08-11,24.06,25.87,24.06,25.83,152309,0
2014-08-12,25.95,26.37,25.68,26.17,550306,0
2014-08-13,26.22,26.35,25.28,25.42,975286,0
2014-08-14,25.61,25.91,25.41,25.57,312635,0
2014-08-15,25.3,25.56,25.25,25.45,540435,0
2014-08-18,25.81,25.815,25.06,25.43,639561,0
2014-08-19,25.43,25.9,25.11,25.76,543872,0
2014-08-20,25.5,26.58,25.5,25.95,866147,0
2014-08-21,25.73,26.09,25.33,25.53,279042,0
2014-08-22,25.44,25.893,25.29,25.39,452521,0
2014-08-25,25.34,25.56,25.1,25.21,502085,0
2014-08-26,25.06,25.77,24.85,25.33,883576,0
2014-08-27,25.27,25.7,25.06,25.22,468870,0
2014-08-28,24.07,25.35,24.07,25.01,358191,0
2014-08-29,25.01,25.25,24.51,25.01,501708,0
2014-09-02,25.23,25.51,24.99,25.01,214724,0
2014-09-03,25.17,25.45,24.83,25.39,199871,0
2014-09-04,25.4,25.4,24.8,24.89,288639,0
2014-09-05,24.83,25.11,24.76,24.88,656802,0
2014-09-08,24.63,24.903,24.571,24.68,243014,0
2014-09-09,24.7,24.7,23.99,24.4,603065,0
2014-09-10,24.52,24.7,24.13,24.49,929135,0
2014-09-11,24.52,24.81,24.34,24.8,202487,0
2014-09-12,24.58,24.86,24.35,24.47,304612,0
2014-09-15,24.42,24.61,24.25,24.48,128617,0
2014-09-16,24.35,24.67,24.3,24.4,89763,0
2014-09-17,24.38,24.585,24.13,24.22,114644,0
2014-09-18,24.25,24.49,24.04,24.25,355218,0
2014-09-19,24.41,24.41,24.06,24.18,252658,0
2014-09-22,23.84,24.185,23.84,24.03,254131,0
2014-09-23,23.87,24.17,23.7,23.72,339241,0
2014-09-24,23.75,23.985,23.72,23.83,213643,0
2014-09-25,24,24.06,23.4,23.6,199867,0
2014-09-26,23.66,23.8,23.56,23.71,153706,0
2014-09-29,23.56,23.73,23.46,23.66,305981,0
2014-09-30,23.66,23.66,23.08,23.35,408560,0
2014-10-01,23.32,23.48,23.01,23.3,335214,0
2014-10-02,23.34,23.34,22.78,22.93,346982,0
2014-10-03,23.13,23.35,22.88,23.26,379333,0
2014-10-06,23.44,23.47,22.12,22.44,582285,0
2014-10-07,22.3,22.37,20.99,21.04,1049318,0
2014-10-08,21.13,22.65,21.05,22.61,1348513,0
2014-10-09,22.66,22.66,21.84,22.21,408926,0
2014-10-10,22.46,22.54,21.472,21.96,495036,0
2014-10-13,22.4,23.4,22.09,22.65,667059,0
2014-10-14,22.99,23.75,22.62,22.96,978548,0
2014-10-15,22.82,23.28,22.5,22.96,632752,0
2014-10-16,22.58,23.42,22.58,22.96,303005,0
2014-10-17,23.07,23.155,22.89,22.99,323296,0
2014-10-20,22.86,23.04,22.51,22.97,154179,0
2014-10-21,23,23.27,22.79,23.04,455283,0
2014-10-22,23.3,23.6,22.87,23.21,255443,0
2014-10-23,23.43,24.12,22.94,23.74,401518,0
2014-10-24,23.84,24.01,23.34,23.72,249108,0
2014-10-27,23.56,23.6,22.68,22.69,416794,0
2014-10-28,22.72,23.47,22.5,23.44,381046,0
2014-10-29,23.11,24.29,23.01,24.04,294170,0
2014-10-30,24,24.51,23.7,24.41,219663,0
2014-10-31,24.74,25.97,24.5,25.54,374439,0
2014-11-03,24.99,25.54,24.4,24.61,508268,0
2014-11-04,24.43,24.45,23.766,24,124871,0
2014-11-05,24.51,24.96,24.03,24.76,345933,0
2014-11-06,24.66,25.08,23.665,24.23,357822,0
2014-11-07,24.13,24.41,23.64,23.8,337506,0
2014-11-10,23.92,25.05,23.64,23.74,208964,0
2014-11-11,23.95,24.38,23.57,24.08,391776,0
2014-11-12,24.32,25.39,23.97,25.11,467450,0
2014-11-13,24.67,25.5,24.67,24.96,383527,0
2014-11-14,25.04,25.43,24.4,24.92,459217,0
2014-11-17,25.13,25.23,24.5,24.82,429596,0
2014-11-18,24.85,25.8,24.846,25.34,422511,0
2014-11-19,25.2,25.75,24.96,25.5,420247,0
2014-11-20,25.51,25.95,25.3,25.87,679858,0
2014-11-21,26,26,25.65,25.74,394966,0
2014-11-24,25.55,25.64,25.09,25.51,800470,0
2014-11-25,25.6,25.6,25.196,25.4,463022,0
2014-11-26,25.37,25.73,25.33,25.6,206032,0
2014-11-28,25.54,25.62,25.38,25.43,233322,0
2014-12-01,25.45,25.6,25,25.08,429570,0
2014-12-02,25.285,25.468,25.04,25.2,298947,0
2014-12-03,25.32,25.44,24.95,25.1,389223,0
2014-12-04,25.16,25.23,24.28,24.91,495899,0
2014-12-05,24.75,25.63,24.52,25.31,664621,0
2014-12-08,25.28,25.95,25.02,25.86,451573,0
2014-12-09,25.41,26.95,25.41,26.5,937180,0
2014-12-10,26.42,26.55,26.02,26.12,745664,0
2014-12-11,26.38,26.58,26,26.32,257588,0
2014-12-12,26.3,26.66,25.51,25.58,889512,0
2014-12-15,25.84,26.38,25.3,25.45,387351,0
2014-12-16,25.27,25.32,24.7,24.96,1905735,0
2014-12-17,24.89,25.24,24.75,24.97,219245,0
2014-12-18,25.04,25.39,25,25.32,537167,0
2014-12-19,25.3,25.89,24.99,25.04,435277,0
2014-12-22,25.29,26,25.05,25.97,493003,0
2014-12-23,26,26.8,25.95,26.69,394612,0
2014-12-24,26.72,26.8,26.46,26.55,43790,0
2014-12-26,26.27,26.75,26.21,26.49,101096,0
2014-12-29,26.56,26.74,26.26,26.49,83959,0
2014-12-30,26.47,26.72,26.26,26.54,85248,0
2014-12-31,26.7,26.7,26.35,26.43,128469,0
2015-01-02,26.62,26.8,26.33,26.6,823274,0
2015-01-05,26.33,26.58,25.77,25.96,340033,0
2015-01-06,25.88,25.88,24.93,25.61,533187,0
2015-01-07,25.8,26.66,25.475,26.48,457065,0
2015-01-08,26.53,27.2,26.23,26.95,434135,0
2015-01-09,26.85,27,26.58,26.83,230521,0
2015-01-12,26.75,26.94,26.37,26.43,233064,0
2015-01-13,26.37,26.91,26.09,26.82,320755,0
2015-01-14,26.37,27.06,26.06,26.35,522673,0
2015-01-15,26.31,26.92,25.39,25.45,371652,0
2015-01-16,25.51,26.25,25.51,25.99,257014,0
2015-01-20,25.91,26.31,25.53,25.66,546542,0
2015-01-21,25.65,25.94,25.4,25.62,171876,0
2015-01-22,25.37,25.88,25.37,25.56,431301,0
2015-01-23,25.745,26.1,25.51,25.86,218180,0
2015-01-26,25.48,25.92,25.48,25.83,145157,0
2015-01-27,25.61,26.461,25.61,26.41,471312,0
2015-01-28,26.62,27.08,26.27,26.73,570493,0
2015-01-29,26.75,26.75,25.29,26.3,310819,0
2015-01-30,26.05,26.56,25.955,26.25,170552,0
2015-02-02,26.18,26.74,25.85,26.37,313076,0
2015-02-03,26.5,26.655,26.33,26.41,159350,0
2015-02-04,26.21,26.5,25.96,26.44,321946,0
2015-02-05,26.44,26.53,26.1,26.48,117043,0
2015-02-06,26.39,26.5,26.345,26.43,151228,0
2015-02-09,26.41,26.78,26.325,26.54,228413,0
2015-02-10,26.52,26.89,26.32,26.74,330794,0
2015-02-11,26.65,27,26.17,26.96,245098,0
2015-02-12,26.99,27.39,26.42,26.81,1588387,0
2015-02-13,26.2,26.5,25.67,26.14,1231022,0
2015-02-17,25.73,26.2,25.69,26.03,671904,0
2015-02-18,26,26.3,25.94,26.1,616809,0
2015-02-19,26.16,26.43,25.97,26.2,1044604,0
2015-02-20,26.28,26.5,26,26.35,269637,0
2015-02-23,26.36,26.45,26.03,26.37,197484,0
2015-02-24,26.29,26.59,26.29,26.5,484167,0
2015-02-25,26.37,26.68,26.164,26.52,740859,0
2015-02-26,26.5,26.59,26.44,26.55,521763,0
2015-02-27,26.36,26.74,26.34,26.65,291128,0
2015-03-02,26.7,27.2,26.59,27.14,1180700,0
2015-03-03,27,27.07,26.51,26.8,315000,0
2015-03-04,26.79,26.79,26.28,26.35,594200,0
2015-03-05,26.12,26.56,26.12,26.31,193300,0
2015-03-06,26.24,26.26,25.7,25.88,466200,0
2015-03-09,25.96,26.19,25.71,26.02,283400,0
2015-03-10,25.95,25.95,25.68,25.79,478900,0
2015-03-11,25.91,25.98,25.26,25.62,580700,0
2015-03-12,25.71,26.13,25.63,26.05,306600,0
2015-03-13,26.12,26.17,25.49,25.9,314600,0
2015-03-16,25.91,26.44,25.63,26.39,236600,0
2015-03-17,26.25,26.52,26.1,26.42,252800,0
2015-03-18,26.56,26.81,26.23,26.8,196300,0
2015-03-19,26.78,27.19,26.65,27.03,609600,0
2015-03-20,27.18,27.25,26.9,27.25,281300,0
2015-03-23,27.16,27.5,27.15,27.34,451100,0
2015-03-24,27.38,27.44,26.94,27.02,171000,0
2015-03-25,27.13,27.13,26.68,26.85,274300,0
2015-03-26,26.79,27.11,26.63,26.93,162500,0
2015-03-27,26.88,26.9,26.55,26.74,306600,0
2015-03-30,27.17,27.24,26.87,27.09,210900,0
2015-03-31,26.91,27.16,26.51,26.9,455400,0
2015-04-01,26.51,27.39,26.51,27.18,1244400,0
2015-04-02,27.25,27.63,27.18,27.23,609900,0
2015-04-06,27.02,27.54,26.87,27.2,438000,0
2015-04-07,27.2,27.42,26.96,27.15,212725,0
2015-04-08,27.22,27.39,27,27.13,251800,0
2015-04-09,27.03,27.15,26.91,27.05,107281,0
2015-04-10,27.03,27.25,26.92,26.96,356100,0
2015-04-13,27.25,27.29,27,27.11,251500,0
2015-04-14,27.03,27.15,26.56,26.79,271200,0
2015-04-15,26.85,26.99,26.55,26.64,181114,0
2015-04-16,26.65,26.71,26.27,26.48,388233,0
2015-04-17,26.3,26.4,25.94,26.03,337900,0
2015-04-20,26.35,26.4,25.83,25.9,602947,0
2015-04-21,26.05,26.12,25.73,25.78,365049,0
2015-04-22,25.83,26.19,25.72,25.82,131471,0
2015-04-23,25.89,26.12,25.84,25.99,305900,0
2015-04-24,26.08,26.32,25.87,25.94,407500,0
2015-04-27,26.05,26.25,25.73,25.8,354200,0
2015-04-28,25.89,25.89,25.5,25.76,181100,0
2015-04-29,25.69,25.92,25.6,25.86,162900,0
2015-04-30,25.73,25.89,25.41,25.65,392500,0
2015-05-01,25.79,26.38,25.7,26.36,165300,0
2015-05-04,26.37,26.43,25.94,26.19,372800,0
2015-05-05,26.18,26.31,25.71,25.91,752700,0
2015-05-06,26.1,26.115,25.532,25.72,386647,0
2015-05-07,25.75,25.85,25.41,25.62,291793,0
2015-05-08,25.83,25.92,25.5,25.72,364200,0
2015-05-11,25.72,26.18,25.71,25.93,296100,0
2015-05-12,25.73,26.08,25.63,26.05,543318,0
2015-05-13,25.49,26.15,24.96,26.06,1600300,0
2015-05-14,26.27,26.37,25.73,26.36,1055200,0
2015-05-15,26.27,26.55,25.98,26.33,611780,0
2015-05-18,26.18,26.45,25.83,26.16,348442,0
2015-05-19,26.26,26.41,26.01,26.34,436500,0
2015-05-20,26.22,26.45,25.97,26.27,568800,0
2015-05-21,26.1,26.45,26.07,26.18,545200,0
2015-05-22,26.17,26.4,26.06,26.35,550500,0
2015-05-26,26.27,26.28,25.71,26.13,574046,0
2015-05-27,26.08,26.5,25.88,26.39,697300,0
2015-05-28,26.22,26.6,26.01,26.59,621780,0
2015-05-29,26.6,26.85,26.43,26.81,605700,0
2015-06-01,26.74,26.95,26.5,26.75,1072600,0
2015-06-02,26.89,27.1,26.6,26.81,1052601,0
2015-06-03,26.76,26.9,26.59,26.8,310200,0
2015-06-04,26.4,26.77,25.88,26.25,1732000,0
2015-06-05,26.53,26.75,26.25,26.51,5966100,0
2015-06-08,26.49,26.85,26.36,26.63,1132900,0
2015-06-09,26.5,26.83,26.22,26.51,1723334,0
2015-06-10,26.51,26.78,26.41,26.63,714052,0
2015-06-11,26.5,26.8,26.41,26.76,466388,0
2015-06-12,26.79,26.91,26.7,26.88,285700,0
2015-06-15,26.75,26.86,26.53,26.79,305000,0
2015-06-16,26.5,26.95,26.5,26.81,303900,0
2015-06-17,26.95,26.95,26.53,26.57,248600,0
2015-06-18,26.5,26.69,26.34,26.67,387500,0
2015-06-19,26.7,26.74,26.4,26.48,328300,0
2015-06-22,26.67,26.73,26.49,26.69,258500,0
2015-06-23,26.61,26.755,26.58,26.72,158328,0
2015-06-24,26.75,26.78,26.57,26.7,427200,0
2015-06-25,26.61,26.8,26.5,26.64,404100,0
2015-06-26,26.75,26.8,26.35,26.35,321500,0
2015-06-29,26.2,26.45,25.6,25.63,422700,0
2015-06-30,25.84,25.91,25.36,25.57,551614,0
2015-07-01,25.88,26.55,25.62,26.39,678600,0
2015-07-02,26.27,26.58,26.26,26.51,274600,0
2015-07-06,26.57,26.58,26.28,26.34,286300,0
2015-07-07,26.3,26.34,25.94,26.31,400300,0
2015-07-08,26.48,26.61,26.13,26.31,282100,0
2015-07-09,26.24,26.49,26.21,26.29,193000,0
2015-07-10,26.43,26.47,26.15,26.26,293800,0
2015-07-13,26,26.41,25.78,26.29,367800,0
2015-07-14,26.31,26.46,26.255,26.44,632245,0
2015-07-15,26.39,26.62,26.27,26.27,172881,0
2015-07-16,26.23,26.49,26.23,26.44,201800,0
2015-07-17,26.4,26.79,26.4,26.56,689800,0
2015-07-20,26.63,26.63,26.22,26.46,260700,0
2015-07-21,26.24,26.5,26.09,26.27,158100,0
2015-07-22,26.13,26.44,26.13,26.42,144500,0
2015-07-23,26.4,26.64,26.31,26.55,305400,0
2015-07-24,26.53,26.77,26.31,26.7,380900,0
2015-07-27,26.48,26.57,26.06,26.17,489000,0
2015-07-28,26.24,26.41,26.06,26.29,247200,0
2015-07-29,26.38,26.65,26.29,26.53,304200,0
2015-07-30,26.39,27.19,26.12,26.52,458500,0
2015-07-31,26.61,26.8,26.37,26.62,417000,0
2015-08-03,26.54,26.82,26.44,26.53,287859,0
2015-08-04,26.62,26.72,26.26,26.27,297200,0
2015-08-05,26.5,26.85,26.23,26.58,437700,0
2015-08-06,26.55,26.77,26.48,26.63,205306,0
2015-08-07,26.69,26.75,26.52,26.73,452000,0
2015-08-10,26.75,27.7,26.65,27.61,852500,0
2015-08-11,27.4,27.42,27,27.05,317523,0
2015-08-12,27.5,28.61,26.88,28.36,706800,0
2015-08-13,29.81,29.98,28.38,29.43,1890700,0
2015-08-14,28.29,29.53,28.12,29.53,1473700,0
2015-08-17,29.03,29.35,28.79,29.3,594500,0
2015-08-18,28.75,29.4,28.75,29.3,702400,0
2015-08-19,29.32,29.66,29.07,29.53,719200,0
2015-08-20,29.5,29.5,28.96,29.19,577700,0
2015-08-21,29.07,29.22,28.75,28.85,660900,0
2015-08-24,28.01,28.495,26.63,27.91,680080,0
2015-08-25,28.05,28.6,27.86,27.98,568100,0
2015-08-26,28.54,28.54,27.82,28.39,286600,0
2015-08-27,28.48,28.81,28.05,28.29,419300,0
2015-08-28,28.18,28.79,27.89,28.48,319500,0
2015-08-31,28.37,28.7,28.3,28.58,207700,0
2015-09-01,28.34,28.74,27.99,28.3,822800,0
2015-09-02,28.58,28.79,28.25,28.76,380900,0
2015-09-03,28.82,29.28,28.75,29.02,651500,0
2015-09-04,28.75,28.93,28.67,28.79,419300,0
2015-09-08,29,29.33,28.75,28.82,626100,0
2015-09-09,28.85,29.08,28.57,28.61,494600,0
2015-09-10,28.48,28.75,28.38,28.43,870070,0
2015-09-11,28.46,28.88,28.46,28.75,378300,0
2015-09-14,28.69,28.97,28.46,28.85,248500,0
2015-09-15,28.99,29.43,28.661,29.41,650297,0
2015-09-16,29.4,29.6,29.22,29.26,475900,0
2015-09-17,29.27,29.75,29.2,29.37,496000,0
2015-09-18,29.18,29.54,29.17,29.42,603500,0
2015-09-21,29.41,29.65,29.19,29.25,366800,0
2015-09-22,29.12,29.33,29.03,29.24,326400,0
2015-09-23,29.35,29.51,29.16,29.39,179100,0
2015-09-24,29.27,29.27,28.94,28.99,243886,0
2015-09-25,29.06,29.26,28.84,28.9,448000,0
2015-09-28,28.94,28.97,28.17,28.5,470635,0
2015-09-29,28.43,28.62,28.05,28.44,333300,0
2015-09-30,28.65,29,28.5,29,296200,0
2015-10-01,29.08,29.31,28.75,29.14,506400,0
2015-10-02,28.42,29.58,28.42,29.55,450300,0
2015-10-05,29.75,29.97,29.75,29.9,263922,0
2015-10-06,29.79,29.9,29.4,29.67,206400,0
2015-10-07,29.76,29.85,29.41,29.53,175400,0
2015-10-08,29.47,29.74,29.32,29.68,192000,0
2015-10-09,29.77,30.25,29.55,30,476800,0
2015-10-12,30.11,30.48,29.901,30.24,278165,0
2015-10-13,30.07,30.28,29.61,29.73,143400,0
2015-10-14,29.72,30.21,29.6,29.79,152000,0
2015-10-15,29.83,30.76,29.71,30.64,472800,0
2015-10-16,30.72,30.85,30.39,30.54,494400,0
2015-10-19,30.52,30.87,30.38,30.72,174000,0
2015-10-20,30.64,30.86,30.3,30.42,203761,0
2015-10-21,30.4,30.49,30.23,30.29,509400,0
2015-10-22,30.25,30.66,30.25,30.5,569700,0
2015-10-23,30.69,30.76,30.4,30.45,359400,0
2015-10-26,30.5,30.58,29.93,30.33,767300,0
2015-10-27,30.18,30.49,30.12,30.25,142500,0
2015-10-28,30.38,30.65,30.24,30.63,455300,0
2015-10-29,30.44,30.72,30.14,30.53,248900,0
2015-10-30,30.68,30.68,30.3,30.5,184200,0
2015-11-02,30.69,30.86,30.48,30.49,799072,0
2015-11-03,30.57,30.8,30.51,30.58,523500,0
2015-11-04,30.58,30.7,30.4,30.46,204370,0
2015-11-05,30.42,30.5,29.81,29.9,468400,0
2015-11-06,29.5,29.75,29.01,29.44,1239400,0
2015-11-09,29.5,30.19,29.45,30.02,832571,0
2015-11-10,30.58,30.58,29.19,29.7,960000,0
2015-11-11,29.91,29.97,29.54,29.55,378300,0
2015-11-12,29.07,29.24,28.79,28.96,464800,0
2015-11-13,28.64,28.8,28.18,28.68,825300,0
2015-11-16,28.69,28.99,28.39,28.93,572400,0
2015-11-17,28.68,29.16,28.14,29.14,467000,0
2015-11-18,29,29.23,28.73,29.07,245800,0
2015-11-19,29,29.4,29,29.32,308200,0
2015-11-20,29.35,29.53,29.05,29.32,271600,0
2015-11-23,29.35,29.35,29.11,29.24,206800,0
2015-11-24,29.07,29.11,28.59,28.98,369600,0
2015-11-25,29.05,29.46,28.98,29.27,1170000,0
2015-11-27,29.11,29.48,28.92,29.11,401200,0
2015-11-30,29.11,29.59,29.11,29.5,1008500,0
2015-12-01,29.31,29.98,29.29,29.9,718210,0
2015-12-02,29.67,29.85,29.13,29.33,485859,0
2015-12-03,29.46,29.5,28.83,28.95,293991,0
2015-12-04,28.38,29.6,28.38,29.57,532100,0
2015-12-07,29.39,29.74,29.35,29.44,435400,0
2015-12-08,29.59,29.75,29.2,29.55,532814,0
2015-12-09,29.36,29.58,29,29.24,704200,0
2015-12-10,29.21,29.3,28.7,28.89,407000,0
2015-12-11,28.62,29.03,28.56,28.9,430800,0
2015-12-14,29.03,29.14,28.61,28.84,532890,0
2015-12-15,29.07,29.37,28.83,28.89,608800,0
2015-12-16,29.06,29.3,28.88,29.21,338000,0
2015-12-17,29.37,29.63,29.2,29.48,578500,0
2015-12-18,29.46,29.6,28.98,29.08,905700,0
2015-12-21,29.16,29.3,28.84,29.18,449300,0
2015-12-22,29.34,29.34,29.08,29.14,351032,0
2015-12-23,29.13,29.62,29.13,29.54,471600,0
2015-12-24,29.5,29.87,29.31,29.85,253679,0
2015-12-28,29.81,29.91,29.6,29.88,503747,0
2015-12-29,29.96,30.22,29.85,30.12,549605,0
2015-12-30,30.15,30.5,30.14,30.35,506122,0
2015-12-31,30.31,30.475,30.13,30.17,250085,0
2016-01-04,29.9,30.3,29.12,29.54,798597,0
2016-01-05,29.45,29.9,29.43,29.75,412678,0
2016-01-06,29.66,29.66,29.1,29.33,715279,0
2016-01-07,29,29.24,28.7,28.9,601464,0
2016-01-08,29.07,29.13,28.04,28.51,1497681,0
2016-01-11,28.51,28.79,27.76,28.21,639115,0
2016-01-12,28.51,28.84,28.11,28.41,575875,0
2016-01-13,28.48,28.5913,27.75,27.91,280949,0
2016-01-14,27.84,28.08,27.72,27.93,429822,0
2016-01-15,27.58,27.87,27.273,27.4,471678,0
2016-01-19,27.67,27.75,27.03,27.08,600000,0
2016-01-20,26.81,27.11,26.011,26.72,400681,0
2016-01-21,26.54,27.41,26.54,27.04,473527,0
2016-01-22,27.28,28.37,27.28,28.3,1280555,0
2016-01-25,28.13,28.42,27.84,27.99,463056,0
2016-01-26,28,28.63,28,28.41,1118504,0
2016-01-27,28.43,28.92,28.24,28.58,639131,0
2016-01-28,28.67,28.995,28.32,28.47,516915,0
2016-01-29,28.62,28.63,28.35,28.36,770984,0
2016-02-01,28.34,28.93,28.29,28.83,426246,0
2016-02-02,28.45,28.81,28.35,28.74,385174,0
2016-02-03,28.92,28.98,28.13,28.39,234766,0
2016-02-04,28.29,28.68,28.19,28.3,604703,0
2016-02-05,28.33,28.63,27.83,27.89,342834,0
2016-02-08,27.69,27.872,27.22,27.48,636947,0
2016-02-09,27.08,27.54,26.9,27.13,597734,0
2016-02-10,27.81,28.87,26.9,27,931833,0
2016-02-11,26.51,27.908,26.29,26.51,602438,0
2016-02-12,26.91,27.32,26.37,27.15,619827,0
2016-02-16,27.56,28,26.96,27.38,207604,0
2016-02-17,27.38,28.1,27.29,27.92,546592,0
2016-02-18,27.73,28.19,27.69,28.08,452510,0
2016-02-19,27.85,28.35,27.81,28.19,295606,0
2016-02-22,28.5,28.61,27.81,27.82,407698,0
2016-02-23,27.82,28.04,27.47,27.53,420940,0
2016-02-24,26.99,27.71,26.99,27.61,464641,0
2016-02-25,27.64,28.01,27.406,27.81,596141,0
2016-02-26,27.68,27.96,27.55,27.94,529198,0
2016-02-29,27.94,28.04,27.55,27.82,637134,0
2016-03-01,27.95,28.34,27.52,28.23,1122475,0
2016-03-02,28.15,28.42,27.7501,28.22,731475,0
2016-03-03,28.31,28.54,27.71,28.5,494291,0
2016-03-04,28.53,28.65,28.305,28.57,582294,0
2016-03-07,28.34,28.65,28.27,28.59,558856,0
2016-03-08,28.39,28.66,28.3,28.595,475140,0
2016-03-09,28.6,28.79,28.42,28.72,543743,0
2016-03-10,28.78,29.02,28.65,28.97,898060,0
2016-03-11,29.24,29.335,28.57,28.99,395890,0
2016-03-14,29.05,29.23,28.94,29.03,301412,0
2016-03-15,29,29.13,28.65,29.07,333006,0
2016-03-16,28.89,29.35,28.53,29.25,344367,0
2016-03-17,29.15,29.68,28.57,29.58,327543,0
2016-03-18,29.73,29.76,28.7,29.49,335936,0
2016-03-21,30.69,33.75,30.645,33.51,10278542,0
2016-03-22,32.82,34.5,32.82,34.29,7409171,0
2016-03-23,33.6,33.69,33.01,33.58,3854754,0
2016-03-24,33.24,34.55,33.08,34.31,3202702,0
2016-03-28,34.26,34.8,34.25,34.63,977472,0
2016-03-29,34.5,35.02,34.38,34.95,372589,0
2016-03-30,35.22,35.24,34.61,35.01,1662649,0
2016-03-31,35.06,35.35,34.97,35.35,1193654,0
2016-04-01,35.19,35.42,34.78,35.25,540679,0
2016-04-04,35.21,35.42,35.07,35.24,655857,0
2016-04-05,34.92,34.92,33.72,34.32,850252,0
2016-04-06,34.24,34.6,33.74,34.5,701358,0
2016-04-07,34.6,34.74,34.08,34.18,494789,0
2016-04-08,34.25,34.43,33.91,34.21,1202727,0
2016-04-11,34.32,34.77,34.1,34.66,317343,0
2016-04-12,34.43,34.99,34.4,34.61,1132223,0
2016-04-13,34.7,35.11,34.51,35.07,525419,0
2016-04-14,34.94,35.35,34.73,35.255,632523,0
2016-04-15,35.41,35.695,35.05,35.52,1042882,0
2016-04-18,35.39,35.685,35.25,35.61,480777,0
2016-04-19,35.6,35.7,35.475,35.53,671790,0
2016-04-20,35.58,35.765,34.89,35.03,1148938,0
2016-04-21,35.04,35.37,34.89,35.15,314765,0
2016-04-22,35.09,35.54,35.09,35.32,563517,0
2016-04-25,35.33,35.655,34.95,35.07,458588,0
2016-04-26,35.26,35.385,35,35.08,234903,0
2016-04-27,35,35.3,34.74,34.86,431557,0
2016-04-28,34.7,35.07,34.7,34.89,385326,0
2016-04-29,34.77,34.995,34.51,34.89,461651,0
2016-05-02,35,35.43,34.89,35.37,577552,0
2016-05-03,35,35.05,34.441,34.64,277372,0
2016-05-04,34.57,35.06,34.43,34.93,1723451,0
2016-05-05,34.93,35.1,34.33,34.37,484896,0
2016-05-06,34.1,34.9,34,34.49,471230,0
2016-05-09,34.5,34.71,34.2705,34.42,624992,0
2016-05-10,34.05,34.72,33.68,34.49,590956,0
2016-05-11,34.27,34.64,34.16,34.16,198617,0
2016-05-12,33.88,34.05,33.26,33.89,742374,0
2016-05-13,33.62,34,33.1283,33.7,408367,0
2016-05-16,32.97,33.92,32.96,33.65,459789,0
2016-05-17,33.42,33.75,33.35,33.5,368809,0
2016-05-18,33.54,34,33.26,34,598078,0
2016-05-19,33.75,34.06,33.24,34.03,668297,0
2016-05-20,33.98,34.32,33.82,34.28,1033537,0
2016-05-23,34.13,34.58,33.97,34.47,620017,0
2016-05-24,34.36,34.68,34.21,34.41,410072,0
2016-05-25,34.44,34.74,34.13,34.17,420667,0
2016-05-26,34.19,34.43,33.81,33.9,576841,0
2016-05-27,33.7,34.31,33.7,34.25,463420,0
2016-05-31,34.15,34.5,34.06,34.38,777613,0
2016-06-01,34.17,34.43,33.82,33.82,430304,0
2016-06-02,33.8,33.9899,33.38,33.92,445913,0
2016-06-03,33.95,34.06,33.73,33.96,166819,0
2016-06-06,33.73,33.98,33.59,33.76,238212,0
2016-06-07,33.7,33.75,33.4,33.41,275156,0
2016-06-08,33.28,33.87,33.15,33.55,392677,0
2016-06-09,33.33,33.67,33.17,33.34,308859,0
2016-06-10,33.15,33.34,32.83,33.1,465512,0
2016-06-13,32.88,33.085,32.69,32.75,623873,0
2016-06-14,32.75,32.96,32.46,32.78,353626,0
2016-06-15,32.89,33.055,32.4,32.43,281661,0
2016-06-16,32.4,32.465,31.98,32.41,498177,0
2016-06-17,32.46,32.76,32.44,32.65,275157,0
2016-06-20,32.91,33.37,32.71,32.73,468968,0
2016-06-21,32.86,33.07,32.56,32.66,199985,0
2016-06-22,31.7,32.64,31.7,32.31,598357,0
2016-06-23,32.41,32.7701,32.41,32.69,147920,0
2016-06-24,32.1,32.1,31.14,31.21,1122018,0
2016-06-27,30.85,31.2,30.38,30.4,1005190,0
2016-06-28,30.68,31.32,30.55,31.3,1299434,0
2016-06-29,31.31,32.33,31.31,32.28,688064,0
2016-06-30,32.12,32.61,32,32.6,600579,0
2016-07-01,32.64,33.2,32.55,33.14,1717450,0
2016-07-05,33.06,33.06,32.495,32.55,1493386,0
2016-07-06,32.21,32.69,32.14,32.22,1113366,0
2016-07-07,32.34,32.53,31.9,31.96,788476,0
2016-07-08,32.26,32.41,31.99,32.03,1280970,0
2016-07-11,32.26,32.67,31.9,32.66,1353402,0
2016-07-12,32.65,33.11,32.65,32.84,4172907,0
2016-07-13,32.78,36.5,32.78,36.1,8660100,0
2016-07-14,34.52,36,34.51,35.89,4422586,0
2016-07-15,35.8,36.17,34.54,35.14,3631666,0
2016-07-18,35.02,35.34,34.81,35.2,2081145,0
2016-07-19,34.9,36.6,34.52,36.35,8981876,0
2016-07-20,34.82,35.8,34.81,35.66,3001199,0
2016-07-21,36.8,36.83,35.88,36.2,4307036,0
2016-07-22,36.36,36.4,35.25,35.65,3592966,0
2016-07-25,35.65,35.85,34.5018,35.04,2097877,0
2016-07-26,34.95,35.3,34.77,34.89,1361996,0
2016-07-27,35.24,35.24,34.455,34.61,1591665,0
2016-07-28,35.25,35.45,34.31,34.84,1081030,0
2016-07-29,34.95,35.01,34.56,34.74,1360058,0
2016-08-01,34.73,34.95,34.32,34.75,637737,0
2016-08-02,34.77,34.81,32.9,34.63,1244832,0
2016-08-03,34.83,34.96,34.56,34.85,950134,0
2016-08-04,35,35,34.57,34.68,418447,0
2016-08-05,35,35.22,34.55,35.1,1127795,0
2016-08-08,35,35.245,34.02,35.11,745150,0
2016-08-09,35.22,35.25,34.43,35.03,4268182,0
2016-08-10,35.01,35.21,34.73,35.03,1190426,0
2016-08-11,35.05,35.58,34.1188,35.55,1652369,0
2016-08-12,35.58,35.67,35.1,35.28,1018522,0
2016-08-15,35.16,35.47,35.02,35.32,1115252,0
2016-08-16,35.26,35.4,35.11,35.26,940310,0
2016-08-17,35.63,35.91,35.16,35.88,1560514,0
2016-08-18,35.68,36.29,35.56,36.24,1082878,0
2016-08-19,36.24,36.45,35.93,36.31,860520,0
2016-08-22,36.09,36.4,36.01,36.34,1241922,0
2016-08-23,36.3,36.82,36.2,36.42,1051659,0
2016-08-24,36.52,36.565,36.315,36.42,940926,0
2016-08-25,36.36,36.67,36.08,36.56,937187,0
2016-08-26,36.45,37.07,36.41,37.06,1477620,0
2016-08-29,37.06,37.47,36.87,37.47,2467964,0
2016-08-30,37.46,37.5,36.96,37.24,1288793,0
2016-08-31,37.16,37.49,36.38,37.32,2703006,0
2016-09-01,37.5,37.5,36.55,37.06,2366370,0
2016-09-02,37.32,37.67,36.29,37.5,1164942,0
2016-09-06,37.5,37.835,37.245,37.32,2002504,0
2016-09-07,37.4,37.795,37.4,37.76,929940,0
2016-09-08,37.57,37.8,37.435,37.69,991426,0
2016-09-09,37.56,37.7799,37.06,37.06,1000083,0
2016-09-12,37.03,37.585,36.77,37.56,889834,0
2016-09-13,37.34,37.47,36.96,36.97,807777,0
2016-09-14,37,37.27,36.23,36.37,1332396,0
2016-09-15,36.46,36.99,36.25,36.51,2597189,0
2016-09-16,37.55,37.55,36.46,36.66,2544010,0
2016-09-19,36.71,36.94,36.45,36.475,768705,0
2016-09-20,36.69,36.88,36.46,36.71,1156890,0
2016-09-21,36.93,37.12,36.62,36.93,737187,0
2016-09-22,37,37.45,36.46,36.77,1301666,0
2016-09-23,36.67,37.13,36.64,36.64,965073,0
2016-09-26,36.38,36.51,35.94,36.25,1327586,0
2016-09-27,36.69,36.69,35.08,35.64,2048976,0
2016-09-28,35.81,36.82,35.65,36.78,3221219,0
2016-09-29,36.84,37.35,36.5,37.31,3435879,0
2016-09-30,37.35,37.75,37.13,37.55,2940139,0
2016-10-03,37.29,37.7,37.29,37.52,2650459,0
2016-10-04,37.52,37.65,36.91,37,2197524,0
2016-10-05,37.27,37.28,36.28,36.75,2478190,0
2016-10-06,36.65,36.8,36.3,36.7,1137827,0
2016-10-07,36.58,36.825,36.255,36.41,1351109,0
2016-10-10,36.41,36.695,36.35,36.58,911336,0
2016-10-11,36.67,36.68,35.82,36.12,1268841,0
2016-10-12,36.16,36.55,35.91,36.27,1043912,0
2016-10-13,36.19,36.46,35.84,36.17,1093820,0
2016-10-14,36.27,36.76,36.27,36.6,1731776,0
2016-10-17,36.65,36.74,36.49,36.58,1367625,0
2016-10-18,36.72,37.39,36.59,37.3,1365286,0
2016-10-19,37.29,37.68,37.17,37.53,1755205,0
2016-10-20,37.53,37.685,37.28,37.65,2060307,0
2016-10-21,37.51,37.79,37.22,37.64,1647584,0
2016-10-24,37.71,37.85,37.61,37.81,1156212,0
2016-10-25,37.84,37.85,37.55,37.61,1301144,0
2016-10-26,37.39,37.78,37.27,37.4,2997868,0
2016-10-27,37.53,37.53,36.86,36.88,1267891,0
2016-10-28,36.97,37.245,36.88,36.9,1418736,0
2016-10-31,37,37.32,36.685,36.79,1468665,0
2016-11-01,36.9,37.27,36.28,36.82,6937891,0
2016-11-02,36.82,37.17,36.68,36.8,2368061,0
2016-11-03,36.9,36.9,36.11,36.16,2513340,0
2016-11-04,36.1,36.25,35.32,35.53,2842594,0
2016-11-07,35.9,35.94,35.0201,35.73,2891686,0
2016-11-08,35.6,35.885,35.29,35.6,2140394,0
2016-11-09,35.47,35.81,35.15,35.41,3694353,0
2016-11-10,35.55,36.11,35.29,35.31,2957524,0
2016-11-11,35.33,35.96,35.28,35.49,3242719,0
2016-11-14,35.49,35.925,34.95,34.99,2057153,0
2016-11-15,35.17,35.66,34.13,34.75,2973886,0
2016-11-16,34.58,35.04,34.58,34.95,2330316,0
2016-11-17,35.09,35.465,34.93,35.4,1582301,0
2016-11-18,35.36,35.39,34.88,34.94,2296396,0
2016-11-21,35.15,36.02,35.15,35.82,2799496,0
2016-11-22,35.69,36.05,35.61,36.01,2406316,0
2016-11-23,35.75,36.075,35.33,35.47,1728584,0
2016-11-25,35.5,35.74,35.37,35.47,417852,0
2016-11-28,35.49,36.02,35.41,35.82,2180470,0
2016-11-29,35.78,36,35.54,35.64,1881940,0
2016-11-30,35.9,36.185,35.69,35.94,2478689,0
2016-12-01,35.88,36.15,35.01,35.11,1906287,0
2016-12-02,35.21,35.32,34.69,34.88,4017032,0
2016-12-05,34.96,35.17,34.79,34.9,2429736,0
2016-12-06,34.95,35.25,34.75,35.12,4634564,0
2016-12-07,35.28,35.49,35.09,35.28,4619732,0
2016-12-08,35.31,36.03,35.25,35.72,3506645,0
2016-12-09,35.84,35.975,35.6,35.7,2215446,0
2016-12-12,35.76,36.06,35.62,35.76,2482645,0
2016-12-13,35.98,36.1,35.19,35.42,3311928,0
2016-12-14,35.25,35.32,34.44,34.49,3563645,0
2016-12-15,34.58,35.38,34.41,34.69,3204991,0
2016-12-16,34.75,34.9525,34.44,34.76,3839672,0
2016-12-19,34.62,34.83,34.2,34.58,2406088,0
2016-12-20,34.64,35.31,34.45,35.21,2899707,0
2016-12-21,35.3,35.57,35.02,35.41,1817859,0
2016-12-22,35.42,35.63,35.07,35.49,1721932,0
2016-12-23,35.36,35.795,35.33,35.39,1345183,0
2016-12-27,35.24,35.6,35,35.3,1253899,0
2016-12-28,35.45,35.45,34.95,35.26,1626964,0
2016-12-29,35.19,35.4,34.97,35.11,1096577,0
2016-12-30,35.09,35.58,35.09,35.41,2637317,0
2017-01-03,35.62,36.12,35.555,35.92,2598964,0
2017-01-04,35.92,36.23,35.785,36.21,1340733,0
2017-01-05,36.11,36.58,36.11,36.29,1608004,0
2017-01-06,36.18,36.78,36.11,36.66,1276995,0
2017-01-09,36.56,36.805,36.44,36.57,1162777,0
2017-01-10,36.57,36.74,36.47,36.61,1062351,0
2017-01-11,36.58,36.82,36.52,36.77,1382172,0
2017-01-12,36.68,36.86,36.44,36.8,900542,0
2017-01-13,36.8,37.11,36.7274,37.03,1783067,0
2017-01-17,37.4,38.34,37.03,38.33,4312731,0
2017-01-18,38.39,38.63,38.2,38.6,2850533,0
2017-01-19,38.4,38.75,38.07,38.17,2566195,0
2017-01-20,38.01,38.82,38.01,38.79,2804322,0
2017-01-23,38.35,38.98,38.35,38.75,2012236,0
2017-01-24,38.75,39.12,38.59,39,3217762,0
2017-01-25,39.01,39.88,38.98,39.79,2610248,0
2017-01-26,39.67,39.98,39.38,39.46,2182323,0
2017-01-27,39.39,39.52,39.16,39.47,1488580,0
2017-01-30,39.55,39.765,39.24,39.64,2499441,0
2017-01-31,39.61,39.66,39.15,39.45,2084817,0
2017-02-01,39.6,39.67,39.28,39.45,1830844,0
2017-02-02,38.09,39.5,38.08,39.44,2318150,0
2017-02-03,39.28,39.775,38.35,39.7,1683732,0
2017-02-06,39.44,39.755,39.44,39.53,1598416,0
2017-02-07,39.53,39.69,39.31,39.51,1835513,0
2017-02-08,39.6,39.89,39.43,39.71,1419161,0
2017-02-09,39.6,39.94,39.55,39.74,1896400,0
2017-02-10,39.87,39.95,39.64,39.67,1571174,0
2017-02-13,39.59,39.96,39.52,39.93,1367979,0
2017-02-14,39.78,39.97,39.72,39.97,1376246,0
2017-02-15,39.99,40.72,39.89,40.4,3503759,0
2017-02-16,40.35,40.88,39.83,40,4435161,0
2017-02-17,40,40.38,39.6296,40.2,2729643,0
2017-02-21,40.2,40.74,40.15,40.51,2871221,0
2017-02-22,40.58,40.69,40.16,40.26,1387927,0
2017-02-23,40.54,40.65,40.12,40.34,1635867,0
2017-02-24,40.33,40.4,39.87,40.08,1076197,0
2017-02-27,40.16,40.27,39.9,40.1,1772883,0
2017-02-28,40.14,40.29,39.64,39.8,2772885,0
2017-03-01,40.18,40.98,40.035,40.65,3849134,0
2017-03-02,40.7,40.875,40.25,40.63,1962022,0
2017-03-03,40.55,40.89,40.41,40.77,1743302,0
2017-03-06,40.64,40.8,40.4203,40.67,1821939,0
2017-03-07,40.63,40.81,40.495,40.56,1175380,0
2017-03-08,40.51,41,40.42,40.6,1569984,0
2017-03-09,40.6,40.69,40.195,40.27,1743164,0
2017-03-10,40.25,40.39,39.99,40.12,2235907,0
2017-03-13,40.3425,40.64,40.16,40.62,2009711,0
2017-03-14,40.46,40.59,40.105,40.48,1137740,0
2017-03-15,40.4,40.93,40.35,40.77,1444835,0
2017-03-16,40.95,40.98,40.665,40.82,1232350,0
2017-03-17,40.74,40.82,40.35,40.35,4051316,0
2017-03-20,40.45,40.825,40.41,40.6,1494918,0
2017-03-21,40.6,40.8,40.315,40.43,2418844,0
2017-03-22,38.42,40.61,37.82,40.16,1394471,0
2017-03-23,40.19,40.74,40.04,40.18,1490658,0
2017-03-24,40.33,40.6,39.91,40.33,1356768,0
2017-03-27,40.1,40.24,39.62,40.12,2280445,0
2017-03-28,39.99,41.81,39.4,41.41,4104529,0
2017-03-29,41.58,41.82,41.29,41.52,2194816,0
2017-03-30,41.6,41.7592,41.1722,41.63,1414829,0
2017-03-31,41.25,42.18,41.25,41.965,2642101,0
2017-04-03,42.04,42.2,41.7,41.78,3547129,0
2017-04-04,41.89,42.045,41.74,42,2070073,0
2017-04-05,42.05,42.3,41.815,41.92,1868192,0
2017-04-06,41.99,42.29,41.89,42.2,1491338,0
2017-04-07,42.04,42.34,42.04,42.18,1320811,0
2017-04-10,42.13,42.405,41.43,42.21,1255583,0
2017-04-11,42.21,42.45,42,42.44,1456810,0
2017-04-12,42.49,42.62,42.26,42.44,1594823,0
2017-04-13,42.44,42.59,42.07,42.21,2026031,0
2017-04-17,42.2,42.68,42.1848,42.63,1383151,0
2017-04-18,42.51,42.8,42.45,42.78,1206075,0
2017-04-19,42.87,43.06,42.67,42.91,1417829,0
2017-04-20,43.01,43.5,42.95,43.4,1054297,0
2017-04-21,43.42,43.54,43.12,43.25,683476,0
2017-04-24,43.47,43.96,43.41,43.81,1156139,0
2017-04-25,43.9,43.92,43.64,43.76,1272113,0
2017-04-26,43.76,44,43.54,43.65,1583376,0
2017-04-27,43.6,43.99,43.52,43.71,1237493,0
2017-04-28,43.9,44,43.35,43.4,1370512,0
2017-05-01,43.33,43.75,43.15,43.66,1779995,0
2017-05-02,43.74,43.79,43.46,43.71,1669958,0
2017-05-03,43.73,43.73,43.305,43.58,1755970,0
2017-05-04,43.63,43.92,43.35,43.85,2365732,0
2017-05-05,43.66,43.83,43.62,43.73,2088628,0
2017-05-08,43.77,44,43.51,43.99,1200257,0
2017-05-09,43.79,43.98,43.47,43.5,976253,0
2017-05-10,43.61,43.9,43.09,43.44,1438665,0
2017-05-11,43.36,43.71,43.11,43.44,1090967,0
2017-05-12,43.37,43.5,43.02,43.2,1284282,0
2017-05-15,43.25,43.74,43.185,43.73,1885258,0
2017-05-16,43.6,43.9,43.34,43.86,1290523,0
2017-05-17,43.66,43.9,43.22,43.24,1323841,0
2017-05-18,43.32,44.3,43.2399,44.11,2644853,0
2017-05-19,44.19,44.47,43.9,44.3,1647912,0
2017-05-22,44.43,44.88,44.36,44.7,1125252,0
2017-05-23,44.75,44.85,44.48,44.68,676608,0
2017-05-24,44.75,45.03,44.64,44.83,1436683,0
2017-05-25,46.7,47.06,45.84,45.9,12220311,0
2017-05-26,46,46.47,45.72,46.26,5078591,0
2017-05-30,46.16,46.39,45.9,46.28,5602350,0
2017-05-31,46.31,46.5,45.84,45.85,7650318,0
2017-06-01,46.07,46.94,45.9,46.61,58197074,0
2017-06-02,46.76,47.08,45.97,47.06,5727863,0
2017-06-05,47.03,47.2,46.71,46.8,4076194,0
2017-06-06,46.81,46.81,46.36,46.63,2329005,0
2017-06-07,46.91,46.91,46.38,46.62,2336623,0
2017-06-08,46.66,47.03,46.17,46.48,3023842,0
2017-06-09,46.73,46.73,46.05,46.32,2215402,0
2017-06-12,46.19,46.46,45.7,46.31,3886004,0
2017-06-13,46.4,46.705,46.32,46.6,2364300,0
2017-06-14,46.76,47.22,46.67,47.19,2708441,0
2017-06-15,47.05,47.48,46.43,47.32,3084948,0
2017-06-16,47.28,47.67,46.26,47.53,4911605,0
2017-06-19,47.56,47.92,47.48,47.86,2109475,0
2017-06-20,47.63,47.84,46.9,46.94,3049815,0
2017-06-21,47,47.08,46.57,46.77,2635847,0
2017-06-22,46.75,46.87,46.385,46.68,2170917,0
2017-06-23,46.69,46.735,46.2,46.55,23736352,0
2017-06-26,46.59,46.89,46.315,46.4,3712311,0
2017-06-27,46.68,46.755,45.28,45.37,4858429,0
2017-06-28,45.69,45.79,44.99,45.05,4646548,0
2017-06-29,45.03,45.07,44.15,44.19,2792541,0
2017-06-30,44.27,44.32,44.03,44.04,2459979,0
2017-07-03,44.21,44.61,44.06,44.17,2064755,0
2017-07-05,44.2,44.58,44.02,44.34,1805603,0
2017-07-06,44.05,44.255,43.84,43.93,1896321,0
2017-07-07,44,44.35,43.985,44.27,1395754,0
2017-07-10,44.26,44.26,43.71,43.72,1525528,0
2017-07-11,43.66,43.93,43.34,43.79,1636929,0
2017-07-12,43.95,44.51,43.79,44.48,1765771,0
2017-07-13,44.4,44.7904,44.1396,44.5,1494828,0
2017-07-14,44.43,44.995,44.3536,44.76,1423382,0
2017-07-17,44.71,45.48,44.63,45.26,1826724,0
2017-07-18,45.19,45.47,44.87,45.39,1457822,0
2017-07-19,45.35,45.47,45.25,45.39,1353506,0
2017-07-20,45.37,45.56,45.23,45.29,1087240,0
2017-07-21,45.23,45.875,45.23,45.65,1822297,0
2017-07-24,45.67,45.85,45.47,45.7,2162781,0
2017-07-25,45.95,46,45.56,45.58,1571380,0
2017-07-26,45.64,46.075,45.56,45.93,1538627,0
2017-07-27,45.94,46.17,45.64,46.07,1280385,0
2017-07-28,46.03,46.57,45.7368,46.53,2198638,0
2017-07-31,46.52,46.74,46.14,46.65,1564399,0
2017-08-01,46.75,47.23,46.7,47.18,3440323,0
2017-08-02,47.02,47.11,46.77,46.99,1525186,0
2017-08-03,46.91,47.0499,46.49,46.66,1999617,0
2017-08-04,46.61,46.63,46.2,46.39,1382509,0
2017-08-07,46.32,46.47,45.905,45.98,2045453,0
2017-08-08,45.96,46.02,45.31,45.34,2110779,0
2017-08-09,45.25,45.37,44.98,45.35,2228232,0
2017-08-10,45.28,45.46,45.065,45.16,1259284,0
2017-08-11,45.31,45.83,45.1,45.65,1547229,0
2017-08-14,45.87,46.21,45.7796,45.98,1497447,0
2017-08-15,45.92,46.48,45.92,46.39,1456510,0
2017-08-16,46.51,47.06,46.32,46.99,1860900,0
2017-08-17,46.79,47.095,46.17,46.22,2986537,0
2017-08-18,46.15,46.2,45.61,45.75,5139484,0
2017-08-21,45.7,46.01,45.61,45.87,1553579,0
2017-08-22,46.01,46.74,45.89,46.4,1487969,0
2017-08-23,46.3,46.42,46.01,46.39,1390059,0
2017-08-24,46.41,46.76,46.29,46.56,1330281,0
2017-08-25,46.82,46.9,46.47,46.52,1346013,0
2017-08-28,46.56,46.685,46.345,46.62,1524927,0
2017-08-29,46.53,46.76,46.38,46.4,1292928,0
2017-08-30,46.52,46.62,46.34,46.52,1691016,0
2017-08-31,46.62,47.23,46.62,46.84,3253406,0
2017-09-01,47,47,46.39,46.77,2096631,0
2017-09-05,46.56,47.42,46.55,47.25,4419249,0
2017-09-06,47.11,47.415,46.85,47.35,2013317,0
2017-09-07,47.43,47.62,47.15,47.24,2327604,0
2017-09-08,47.29,47.73,46.98,47.53,1692877,0
2017-09-11,47.71,48.15,47.64,47.95,3084996,0
2017-09-12,47.94,48.49,47.76,48.3,2267172,0
2017-09-13,48.18,48.33,47.28,47.34,2445128,0
2017-09-14,47.34,47.375,46.85,47.15,2783452,0
2017-09-15,47.15,47.54,46.97,47.4,8871107,0
2017-09-18,47.35,47.82,47.33,47.53,3113309,0
2017-09-19,47.78,47.81,47.41,47.45,1890091,0
2017-09-20,47.755,48,47.456,47.92,1799644,0
2017-09-21,47.85,48.24,47.78,48.17,1717234,0
2017-09-22,48,48.53,47.8197,48.43,1890618,0
2017-09-25,48.47,48.5,47.98,48.29,2327899,0
2017-09-26,46,46.6281,44.09,44.13,7771238,0
2017-09-27,44.03,44.73,43.85,43.96,6998939,0
2017-09-28,44.07,44.3,43.85,44.12,3162964,0
2017-09-29,44.16,44.38,43.96,44.08,3864672,0
2017-10-02,44.1,44.495,43.92,44.08,3697449,0
2017-10-03,44.05,44.145,43.7,44,3054458,0
2017-10-04,44.06,44.49,43.95,44.33,2319675,0
2017-10-05,44.36,44.78,44.08,44.09,1904712,0
2017-10-06,44.08,44.16,43.89,43.97,2454096,0
2017-10-09,43.92,44.31,43.76,44.2,2085555,0
2017-10-10,44.45,44.51,44.21,44.24,1008491,0
2017-10-11,44.12,44.26,43.68,43.97,2384959,0
2017-10-12,43.8,44.32,43.8,44,1545111,0
2017-10-13,44.15,44.24,43.85,43.9,971234,0
2017-10-16,43.98,44.05,43.79,43.81,1560218,0
2017-10-17,43.81,44.06,43.7,43.76,1591164,0
2017-10-18,43.58,43.79,43.5,43.63,1575952,0
2017-10-19,43.56,43.74,43.3325,43.52,1486038,0
2017-10-20,43.67,44.19,43.425,44.03,2629108,0
2017-10-23,44,44.19,43.8,43.96,1185644,0
2017-10-24,44.06,44.1,43.5,43.54,1135076,0
2017-10-25,43.53,43.55,42.93,42.95,1556096,0
2017-10-26,42.9,43.44,42.651,42.99,3132302,0
2017-10-27,42.89,43.38,42.8,43.32,4119165,0
2017-10-30,43.19,43.21,42.42,42.45,2246075,0
2017-10-31,42.59,42.79,42.4,42.61,2670873,0
2017-11-01,42.81,43.13,42.52,42.7,1966405,0
2017-11-02,42.63,43.09,42.57,42.93,1841551,0
2017-11-03,43,43.51,42.66,43.49,1720741,0
2017-11-06,43.38,43.875,43.3,43.61,1150540,0
2017-11-07,43.53,43.83,43.38,43.43,2128326,0
2017-11-08,43.7,44.44,43.345,43.93,2106676,0
2017-11-09,43.74,43.79,43.19,43.2,1258031,0
2017-11-10,43.14,43.16,42.79,42.93,1643192,0
