Date,Open,High,Low,Close,Volume,OpenInt
2013-10-16,19.1,20.02,18.51,19.26,17412380,0
2013-10-17,19.15,20.15,19.14,20,1470518,0
2013-10-18,19.75,20.31,19.62,20.2,723528,0
2013-10-21,20,20.5,19.71,19.9,636909,0
2013-10-22,19.9,20,19.71,19.9,492182,0
2013-10-23,19.62,20,19.06,19.92,400898,0
2013-10-24,19.78,20.5,19.55,19.77,998764,0
2013-10-25,19.83,20.05,19.36,19.53,531574,0
2013-10-28,19.5,19.85,19.5,19.61,254833,0
2013-10-29,19.6,19.88,19.5,19.85,211784,0
2013-10-30,19.71,20.5,19.71,20.27,393776,0
2013-10-31,20.4,20.7,20.06,20.33,434900,0
2013-11-01,20.28,21.94,20.26,21.6,1033304,0
2013-11-04,21.88,22.14,21.21,21.63,405407,0
2013-11-05,21.48,21.73,21.17,21.51,363408,0
2013-11-06,21.5,21.65,21.38,21.48,591213,0
2013-11-07,21.5,21.65,21.25,21.32,441242,0
2013-11-08,21.23,21.72,21.11,21.36,80934,0
2013-11-11,21.37,21.48,20.98,21.39,125796,0
2013-11-12,21.54,21.54,20.11,20.33,545730,0
2013-11-13,20.15,20.55,20,20,585099,0
2013-11-14,20,20.08,19.18,19.85,597773,0
2013-11-15,19.92,20.31,19.8,20.06,401077,0
2013-11-18,20.19,20.25,19.47,19.49,350538,0
2013-11-19,19.45,19.63,19.41,19.46,244960,0
2013-11-20,19.48,20.05,19.44,19.66,409663,0
2013-11-21,19.74,20.38,19.74,20.1,246807,0
2013-11-22,20.23,20.27,19.96,20.18,152250,0
2013-11-25,20.46,20.87,20.1,20.48,162158,0
2013-11-26,20.35,20.88,19.9,20.07,420901,0
2013-11-27,20.07,20.99,20.07,20.89,179950,0
2013-11-29,20.92,21.3,20.92,21.08,117054,0
2013-12-02,21,21.5,21,21.35,324470,0
2013-12-03,21.38,21.38,21,21.2,230398,0
2013-12-04,21.13,21.74,21.07,21.6,178626,0
2013-12-05,21.63,22.19,21.32,21.83,198148,0
2013-12-06,22.33,22.38,21.71,21.77,281772,0
2013-12-09,21.71,21.76,20.99,21.18,201749,0
2013-12-10,21.18,22.03,21.18,21.8,162638,0
2013-12-11,21.75,22.6,21.4,21.41,455926,0
2013-12-12,21.4,22.22,21.4,21.79,309741,0
2013-12-13,22.61,22.72,21.83,22.5,491290,0
2013-12-16,22.53,23.1,22.46,22.95,354215,0
2013-12-17,22.9,23.24,21.89,23.09,501861,0
2013-12-18,23.03,23.8,22.76,23.61,525680,0
2013-12-19,23.51,23.95,23.37,23.46,320034,0
2013-12-20,23.57,23.92,23.22,23.58,2632188,0
2013-12-23,23.74,24.68,23.63,24.5,348403,0
2013-12-24,24.45,24.65,24.31,24.5,71408,0
2013-12-26,24.64,24.67,24.43,24.6,88902,0
2013-12-27,24.84,25.2,24.51,25.04,100868,0
2013-12-30,24.98,25.21,24.68,25.09,154151,0
2013-12-31,25.15,25.65,24.93,25.28,223107,0
2014-01-02,25.29,25.9,25.1,25.73,617780,0
2014-01-03,25.72,25.72,24.99,25.15,223685,0
2014-01-06,25.3,25.54,25.16,25.45,457223,0
2014-01-07,25.54,27.29,25.54,27.12,357712,0
2014-01-08,27.03,27.28,26.56,27.17,145552,0
2014-01-09,27.15,27.34,26.2,26.3,587949,0
2014-01-10,26.35,26.63,25.76,26.36,314506,0
2014-01-13,26.3,26.3,25.05,25.21,178765,0
2014-01-14,25.27,25.5,25.12,25.45,165213,0
2014-01-15,25.57,26.85,25.46,26.19,556131,0
2014-01-16,26.28,26.82,25.98,26.05,515314,0
2014-01-17,26.12,26.12,25.45,25.71,124501,0
2014-01-21,25.93,25.93,24.88,25.31,215357,0
2014-01-22,25.31,26,25.12,25.72,130081,0
2014-01-23,25.95,25.95,25.44,25.8,112808,0
2014-01-24,26.18,26.18,24.82,24.93,376383,0
2014-01-27,24.89,25.17,24.01,24.87,162944,0
2014-01-28,24.96,25.25,24.43,24.64,86671,0
2014-01-29,24.24,24.5,23.24,23.43,178462,0
2014-01-30,23.7,24.34,23.31,23.9,177692,0
2014-01-31,23.71,24.12,23.6,23.96,114875,0
2014-02-03,23.97,24.3,23.65,23.82,347401,0
2014-02-04,24.03,24.07,23.68,23.83,186325,0
2014-02-05,23.76,23.92,23.61,23.82,216931,0
2014-02-06,24.05,24.53,23.82,23.88,86387,0
2014-02-07,23.88,24.2,23.56,24.2,155133,0
2014-02-10,24.13,24.82,23.92,24.53,170217,0
2014-02-11,24.66,25.74,24.51,25.49,264412,0
2014-02-12,25.66,26.33,25.05,25.89,290594,0
2014-02-13,25.74,25.8,25.39,25.6,141636,0
2014-02-14,25.72,25.72,25.17,25.29,63822,0
2014-02-18,25.49,25.92,25.11,25.49,208752,0
2014-02-19,25.5,25.71,25.36,25.5,114009,0
2014-02-20,25.47,25.62,24.53,24.57,392320,0
2014-02-21,24.6,26.18,24.03,26.14,490228,0
2014-02-24,26.13,28.91,26.01,28.36,1235003,0
2014-02-25,28.53,29.5,28.02,28.56,598218,0
2014-02-26,28.72,29.42,27.47,27.49,527314,0
2014-02-27,27.49,27.65,26.61,27.16,451021,0
2014-02-28,27.24,28.42,27.16,28.17,434665,0
2014-03-03,27.83,28.47,27.51,28.09,299395,0
2014-03-04,28.43,28.89,28.19,28.44,419163,0
2014-03-05,27.22,28.23,26.71,27.69,450211,0
2014-03-06,27.78,28,27.5,27.82,349990,0
2014-03-07,28.02,28.43,27.55,27.96,203628,0
2014-03-10,28.06,28.12,27.38,27.86,308128,0
2014-03-11,27.56,27.57,27.05,27.29,441711,0
2014-03-12,27.24,27.24,25.73,26.15,511291,0
2014-03-13,26.47,26.55,25.77,25.86,554545,0
2014-03-14,25.7,25.7,24.23,24.48,781263,0
2014-03-17,24.56,25.34,24.53,25.1,390963,0
2014-03-18,24.98,25.84,24.97,25.84,404333,0
2014-03-19,25.78,26.21,25.48,25.6,216746,0
2014-03-20,25.64,26.24,25.57,26.1,283526,0
2014-03-21,26.29,26.47,25.75,26.1,407457,0
2014-03-24,26.08,26.3,25.23,25.97,251547,0
2014-03-25,26.09,26.43,25.58,25.74,229953,0
2014-03-26,25.81,25.81,24.45,24.49,455200,0
2014-03-27,24.44,24.7,23.83,24.6,398957,0
2014-03-28,24.6,25.29,24.6,25.16,239161,0
2014-03-31,25.4,25.8,25.04,25.15,292746,0
2014-04-01,25,25.57,23.67,25.04,869873,0
2014-04-02,25.08,25.14,24.65,24.71,363666,0
2014-04-03,24.65,25.4,24.11,25.21,378237,0
2014-04-04,25.38,25.58,24.71,24.76,447221,0
2014-04-07,24.72,25.07,23.59,23.73,177698,0
2014-04-08,23.64,23.81,23.08,23.22,393012,0
2014-04-09,23.29,23.9,23.14,23.84,279464,0
2014-04-10,23.95,24.52,23.39,23.57,263219,0
2014-04-11,23.35,23.45,22.84,22.88,320576,0
2014-04-14,23.07,23.18,22.67,22.78,213505,0
2014-04-15,22.86,22.86,22,22.35,435926,0
2014-04-16,20.54,23.14,20.54,23.08,217022,0
2014-04-17,22.99,23.8,22.99,23.74,154058,0
2014-04-21,23.74,24.1,23.6,23.91,194433,0
2014-04-22,23.89,24.43,23.75,24.36,200418,0
2014-04-23,24.23,24.92,24.17,24.31,430123,0
2014-04-24,24.57,24.57,23.88,24.18,143979,0
2014-04-25,24.06,24.19,23.45,23.85,210198,0
2014-04-28,23.99,24.51,23.76,24.35,284529,0
2014-04-29,24.48,24.97,23.8,23.81,288549,0
2014-04-30,23.56,23.71,22.57,22.98,483019,0
2014-05-01,23.25,23.55,22.31,23.54,344686,0
2014-05-02,23.58,24.22,23.45,24.1,90075,0
2014-05-05,23.95,24.86,23.84,24.76,179433,0
2014-05-06,24.63,25.01,24.27,24.41,225990,0
2014-05-07,24.45,24.45,23.45,24.21,436564,0
2014-05-08,24.25,24.5,23.6,23.78,156128,0
2014-05-09,23.65,24.1,23.56,24.07,147965,0
2014-05-12,24.28,25.2,24.11,24.67,276672,0
2014-05-13,24.67,25.04,24.43,24.76,217716,0
2014-05-14,24.67,24.9,23.07,23.84,410501,0
2014-05-15,23.48,23.58,22.33,23.06,494060,0
2014-05-16,22.96,23.37,22.75,23.36,350534,0
2014-05-19,23.3,23.82,22.84,22.85,279105,0
2014-05-20,22.89,22.89,21.81,22.41,402842,0
2014-05-21,22.48,22.72,22.04,22.43,130606,0
2014-05-22,22.38,23.5,22.38,23.22,161912,0
2014-05-23,23.19,23.54,23.03,23.49,225376,0
2014-05-27,23.53,24.35,23.53,24.29,222894,0
2014-05-28,24.17,24.36,23.7,23.9,200147,0
2014-05-29,23.86,24.47,23.68,24.24,346623,0
2014-05-30,24.29,24.35,23.45,23.47,402074,0
2014-06-02,23.67,24.34,23.58,24.1,216017,0
2014-06-03,24.05,24.2,23.53,23.75,203593,0
2014-06-04,23.72,24.32,23.59,23.89,166095,0
2014-06-05,23.97,24.83,23.75,24.81,210662,0
2014-06-06,24.84,25.89,24.68,25.79,398713,0
2014-06-09,25.77,27.5,25.77,27.27,604462,0
2014-06-10,27.12,28.33,26.78,26.98,722000,0
2014-06-11,26.73,27.07,26.38,26.49,306021,0
2014-06-12,25.34,26.46,25.2,25.4,779492,0
2014-06-13,25.36,25.84,24.74,25.1,284442,0
2014-06-16,25.01,26.6,25.01,26.46,356214,0
2014-06-17,26.36,27.44,26.2,27.14,412403,0
2014-06-18,27.07,27.36,26.61,27.35,232392,0
2014-06-19,27.4,27.42,26.58,27.06,236976,0
2014-06-20,27.07,27.26,26.09,26.45,841103,0
2014-06-23,26.54,26.74,26.24,26.69,183307,0
2014-06-24,26.54,26.81,25.86,26.07,342274,0
2014-06-25,25.96,26.45,25.92,26.27,101081,0
2014-06-26,26.29,26.29,25.67,25.75,153535,0
2014-06-27,25.6,26.08,25.39,25.64,786344,0
2014-06-30,25.66,26.03,25.47,25.95,161242,0
2014-07-01,26.07,26.76,26.02,26.56,162408,0
2014-07-02,26.5,26.8,26.01,26.07,74500,0
2014-07-03,26.12,26.31,25.89,25.93,75057,0
2014-07-07,25.8,25.8,25.28,25.62,454952,0
2014-07-08,25.65,25.65,25.06,25.33,181853,0
2014-07-09,25.47,26.26,25.12,26.07,304896,0
2014-07-10,25.43,25.93,24.98,25.61,160212,0
2014-07-11,25.54,25.77,25.21,25.28,126124,0
2014-07-14,25.56,25.98,25.56,25.9,112458,0
2014-07-15,26,26.16,25.44,25.78,82496,0
2014-07-16,26.01,26.43,25.78,26.39,106730,0
2014-07-17,26.13,26.33,25.45,25.77,135887,0
2014-07-18,25.72,26.56,25.72,26.34,136746,0
2014-07-21,26.19,26.35,25.69,25.81,158944,0
2014-07-22,26.03,27.11,25.95,27.02,170673,0
2014-07-23,27.02,27.43,26.73,27.05,112505,0
2014-07-24,27.19,27.24,26.71,26.95,74512,0
2014-07-25,26.73,26.97,26.35,26.84,67857,0
2014-07-28,26.77,26.77,26.24,26.44,56183,0
2014-07-29,26.59,27.16,26.22,26.75,156589,0
2014-07-30,27,27.02,26.42,26.73,103511,0
2014-07-31,26.38,26.66,25.91,26.18,129995,0
2014-08-01,26.16,26.18,25.3,26.01,159129,0
2014-08-04,26.16,26.31,25.56,26.24,117960,0
2014-08-05,26.04,26.42,25.89,26.01,62559,0
2014-08-06,25.81,26.54,25.81,26.36,85863,0
2014-08-07,28.24,30.6,28.17,29.65,1470166,0
2014-08-08,29.67,33.33,29.6,32.88,929243,0
2014-08-11,33.18,33.92,32.19,32.45,660267,0
2014-08-12,32.38,33.67,32.26,32.87,688738,0
2014-08-13,32.53,33.25,32.14,32.7,245440,0
2014-08-14,32.68,32.75,32.46,32.59,108647,0
2014-08-15,32.98,33.42,32.09,32.46,172313,0
2014-08-18,32.62,33.28,32.62,32.91,230859,0
2014-08-19,32.92,33.41,32.71,32.9,277015,0
2014-08-20,32.84,32.89,32.42,32.69,239018,0
2014-08-21,32.76,33.03,32.29,32.69,206478,0
2014-08-22,32.7,32.95,32.49,32.66,188373,0
2014-08-25,32.8,33.01,32.37,32.88,112010,0
2014-08-26,33,33.23,32.76,33.11,191193,0
2014-08-27,32.96,33.29,32.81,33.05,73665,0
2014-08-28,32.82,33.04,32.44,32.95,78369,0
2014-08-29,32.94,33.3,32.89,33.28,110460,0
2014-09-02,33.39,33.83,33.15,33.63,143775,0
2014-09-03,33.71,34.36,33.61,33.75,117725,0
2014-09-04,33.92,34.61,33.92,34.5,79755,0
2014-09-05,34.63,35.9,34.37,34.44,203050,0
2014-09-08,34.52,34.52,34.05,34.23,186322,0
2014-09-09,34.15,34.44,34.01,34.42,95566,0
2014-09-10,34.39,34.57,34.08,34.34,110258,0
2014-09-11,34.23,34.89,34.23,34.74,100227,0
2014-09-12,34.8,34.8,33.98,34.23,261241,0
2014-09-15,34.27,34.32,33.43,33.6,274540,0
2014-09-16,33.56,33.87,33.2,33.36,270930,0
2014-09-17,33.42,34.06,33.41,33.66,297800,0
2014-09-18,33.71,34.3,33.47,33.66,258096,0
2014-09-19,33.67,33.69,32.77,32.86,281997,0
2014-09-22,32.73,32.77,32.24,32.52,120233,0
2014-09-23,32.39,32.93,32.25,32.25,132247,0
2014-09-24,32.4,32.62,32.21,32.5,88450,0
2014-09-25,32.35,32.68,31.87,32.22,232550,0
2014-09-26,32.29,32.74,32.22,32.58,112715,0
2014-09-29,32.15,32.41,32.1,32.35,132300,0
2014-09-30,32.37,32.52,31.93,31.93,349213,0
2014-10-01,31.92,32.73,31.91,32.04,416153,0
2014-10-02,32,32.54,31.59,32.38,235263,0
2014-10-03,32.72,33.04,32.34,32.45,118155,0
2014-10-06,32.77,33.03,32.44,32.49,172615,0
2014-10-07,32.44,32.95,32.26,32.27,135313,0
2014-10-08,32.5,32.99,32.1,32.74,311855,0
2014-10-09,32.76,34.06,32.57,32.85,216256,0
2014-10-10,32.64,33.63,32.39,32.39,172789,0
2014-10-13,32.4,33.31,31.98,32.74,250110,0
2014-10-14,33.1,34.1,32.95,33.85,241655,0
2014-10-15,33.28,34.4,32.85,33.94,401925,0
2014-10-16,33.58,34.15,33.39,33.75,255330,0
2014-10-17,34.24,34.64,33.92,34.24,273552,0
2014-10-20,34.19,35.26,34.19,35.09,167819,0
2014-10-21,35.38,36.26,35.15,35.98,159452,0
2014-10-22,36.01,36.25,35.18,35.22,149371,0
2014-10-23,35.52,35.84,34.94,35.33,259530,0
2014-10-24,35.38,35.55,35.06,35.29,129350,0
2014-10-27,35.32,35.58,35.1,35.35,95332,0
2014-10-28,35.55,36.6,35.08,36.24,257816,0
2014-10-29,36.3,37.34,36.25,36.86,368200,0
2014-10-30,36.81,37.55,36.68,36.96,250135,0
2014-10-31,37.57,37.65,36.96,37.42,213167,0
2014-11-03,37.59,37.74,37.01,37.15,123756,0
2014-11-04,37.05,37.64,36.81,37.61,138777,0
2014-11-05,37.79,37.82,37.39,37.71,104156,0
2014-11-06,37.82,37.92,37.36,37.68,79325,0
2014-11-07,37.77,37.87,37.12,37.53,99963,0
2014-11-10,37.49,37.56,36.91,37.31,127459,0
2014-11-11,37.27,37.68,37.07,37.34,86170,0
2014-11-12,37.24,37.57,37.07,37.24,92977,0
2014-11-13,37.36,37.81,35.8,36.02,268887,0
2014-11-14,36.12,37.98,35.82,36.53,216371,0
2014-11-17,37.13,38.92,37.13,38.6,349844,0
2014-11-18,38.56,39.76,38.56,38.56,245925,0
2014-11-19,38.42,38.42,37.1,38.04,271966,0
2014-11-20,38.04,38.62,36.78,37.79,363444,0
2014-11-21,38.32,38.75,38,38.36,477259,0
2014-11-24,38.5,38.91,38.28,38.83,221014,0
2014-11-25,39.01,40.13,38.6,39.7,410867,0
2014-11-26,39.63,39.77,38.69,38.79,230711,0
2014-11-28,39,39.98,38.72,39.65,112401,0
2014-12-01,39.67,40.51,39.44,39.86,288331,0
2014-12-02,40.18,40.63,39.68,39.86,172366,0
2014-12-03,39.86,40.2,39.32,39.51,118765,0
2014-12-04,39.38,40.64,39.1,39.15,404037,0
2014-12-05,39.11,39.88,38.76,38.9,224410,0
2014-12-08,39.09,42,37.85,38.35,738779,0
2014-12-09,38,38,36.52,36.58,517245,0
2014-12-10,36.47,37,35.92,36.04,366302,0
2014-12-11,36.11,37.21,36.11,36.86,349178,0
2014-12-12,36.42,37.03,36.08,36.29,456670,0
2014-12-15,36.58,36.98,34.92,35.07,337707,0
2014-12-16,35,35.96,34.67,35.05,331667,0
2014-12-17,35.13,36.26,35.01,35.99,235177,0
2014-12-18,36.25,36.95,36.17,36.5,268625,0
2014-12-19,36.5,37.04,36.11,36.89,405434,0
2014-12-22,36.96,37.2,36.56,36.77,134017,0
2014-12-23,37.04,37.18,36.37,36.88,125469,0
2014-12-24,37.01,37.56,36.69,36.78,99422,0
2014-12-26,36.98,37.09,36.08,36.54,115235,0
2014-12-29,36.45,36.78,36,36.55,192192,0
2014-12-30,36.58,36.78,36.19,36.32,121014,0
2014-12-31,36.4,36.54,35.76,36.17,173873,0
2015-01-02,36.26,36.46,35.63,36.24,205373,0
2015-01-05,36.16,36.55,35.42,35.68,374258,0
2015-01-06,35.64,36.05,34.33,35.01,159755,0
2015-01-07,35.14,35.14,34.02,34.41,238132,0
2015-01-08,34.72,35.44,34.15,35.08,232456,0
2015-01-09,35.08,35.45,34.55,34.63,126312,0
2015-01-12,34.51,34.68,33.97,34.3,185955,0
2015-01-13,34.47,35.77,34.24,34.9,407033,0
2015-01-14,34.51,34.95,33.76,33.8,172447,0
2015-01-15,33.78,34.32,32.17,32.29,458148,0
2015-01-16,32.14,32.56,31.39,32.45,539968,0
2015-01-20,32.65,32.88,31.8,32.25,211774,0
2015-01-21,32.17,32.57,31.35,31.72,244065,0
2015-01-22,31.94,34.2,31.69,33.54,474556,0
2015-01-23,33.63,34,33.05,33.16,148004,0
2015-01-26,33.16,33.18,32.66,32.88,123734,0
2015-01-27,32.59,33.44,32.26,32.86,270461,0
2015-01-28,33.04,33.04,31.93,31.96,170495,0
2015-01-29,31.94,32.28,31.82,32.11,175601,0
2015-01-30,31.75,31.99,31.48,31.6,215137,0
2015-02-02,31.77,32,31.5,31.99,151175,0
2015-02-03,32.2,33.9,32.2,33.78,292727,0
2015-02-04,33.65,34.24,33.65,33.74,212375,0
2015-02-05,33.87,35.06,33.81,34.68,199863,0
2015-02-06,34.81,34.99,34.3,34.46,65565,0
2015-02-09,34.25,34.43,33.67,34.03,84990,0
2015-02-10,34.24,34.79,33.7,34.73,132638,0
2015-02-11,34.46,34.83,33.82,33.97,132528,0
2015-02-12,34.07,34.27,33.86,34.18,116665,0
2015-02-13,34.17,34.77,33.88,34.18,229653,0
2015-02-17,34.01,34.66,33.47,34.45,160160,0
2015-02-18,34.29,34.69,33.79,33.88,69342,0
2015-02-19,33.74,34.45,33.58,34.17,86608,0
2015-02-20,34.2,38.9,33.68,38.57,1169475,0
2015-02-23,38.6,39.85,37.72,39.74,507646,0
2015-02-24,39.65,40.56,37.12,37.65,535625,0
2015-02-25,37.53,39.63,37.53,38.7,248001,0
2015-02-26,38.56,39.25,38.35,38.9,260402,0
2015-02-27,38.96,39.46,38.2,38.45,321261,0
2015-03-02,38.5,38.78,37.7,38.04,207800,0
2015-03-03,48.8,52.48,47.36,50.23,5096400,0
2015-03-04,49.29,51.35,47.76,49.91,1760400,0
2015-03-05,49.89,50.34,49.02,49.78,397800,0
2015-03-06,49.33,49.58,48.44,48.59,664000,0
2015-03-09,48.86,48.95,46.45,46.99,574300,0
2015-03-10,47.77,48.75,46.68,48.2,1116500,0
2015-03-11,48.36,48.76,47.64,48.44,443600,0
2015-03-12,48.55,50.84,48.26,50.68,1075100,0
2015-03-13,50.83,50.84,49,49.84,432000,0
2015-03-16,49.84,52.09,49.79,51.51,729400,0
2015-03-17,51.14,53.27,50.69,52.93,935500,0
2015-03-18,52.71,53.21,52.14,52.79,447900,0
2015-03-19,52.47,53.1,52.14,52.86,242900,0
2015-03-20,53.28,53.69,52.9,53.27,346900,0
2015-03-23,53.2,54.34,52.66,53.83,421200,0
2015-03-24,53.84,53.9,53.22,53.6,212200,0
2015-03-25,53.56,53.7,52.01,52.19,456300,0
2015-03-26,51.88,52.52,50.62,51.64,427700,0
2015-03-27,51.5,51.91,50.75,51.38,197700,0
2015-03-30,51.53,52.1,51.02,51.26,180600,0
2015-03-31,51.32,52.42,51.12,51.77,329300,0
2015-04-01,51.67,52.08,50.27,50.8,302600,0
2015-04-02,50.74,51.76,50.61,50.67,154800,0
2015-04-06,50.52,50.92,49.59,49.91,305400,0
2015-04-07,50.03,50.71,49.93,49.96,218922,0
2015-04-08,49.94,50.89,49.66,49.99,267600,0
2015-04-09,50.04,50.53,49.41,50.37,116307,0
2015-04-10,50.46,50.95,50.33,50.58,107900,0
2015-04-13,50.45,50.98,50.25,50.9,235400,0
2015-04-14,50.65,51.53,50.65,51.21,401700,0
2015-04-15,51.3,52.36,51.15,51.89,297915,0
2015-04-16,51.8,52.02,51.37,51.7,274604,0
2015-04-17,51.48,52.12,50.3,50.64,321200,0
2015-04-20,50.99,51.49,50.57,51.46,170276,0
2015-04-21,51.56,52.19,51.35,52.04,197928,0
2015-04-22,51.95,51.95,51.16,51.7,150681,0
2015-04-23,51.73,52.76,51.52,52.58,113200,0
2015-04-24,52.78,53.12,52.2,52.8,351900,0
2015-04-27,52.95,53.8,52.18,52.4,583600,0
2015-04-28,50.44,53.18,50.11,52.14,1200000,0
2015-04-29,50.96,51.3,50.5,50.95,13570000,0
2015-04-30,50.83,51.04,49.54,50,3274800,0
2015-05-01,50.23,50.9,46.98,48.84,5810400,0
2015-05-04,49.11,50.32,49.06,49.66,2467100,0
2015-05-05,49.45,49.88,47.73,47.74,1262300,0
2015-05-06,47.96,48.19,46.57,47.21,2214991,0
2015-05-07,47.76,48.32,45.51,48.12,1586342,0
2015-05-08,48.54,48.54,46.74,46.76,1471600,0
2015-05-11,46.42,47.22,46.29,46.68,876700,0
2015-05-12,46.5,47.57,45.89,47.54,709226,0
2015-05-13,47.86,48.19,46.53,46.73,661500,0
2015-05-14,46.83,47.21,46.31,46.83,635300,0
2015-05-15,47.1,47.2,46.37,46.85,369970,0
2015-05-18,46.99,47.39,46.45,47.2,396242,0
2015-05-19,47.16,48.16,46.95,47.82,707500,0
2015-05-20,47.96,48.03,47.34,47.49,772700,0
2015-05-21,47.44,47.96,47.22,47.66,548800,0
2015-05-22,47.63,48.1,47.1,48.01,309800,0
2015-05-26,47.84,47.99,46.6,46.79,546597,0
2015-05-27,46.86,47.36,46.46,47,554900,0
2015-05-28,47.4,47.92,46.69,47.18,656730,0
2015-05-29,47.24,47.8,46.99,47.52,1340600,0
2015-06-01,47.73,48.03,46.41,46.56,621400,0
2015-06-02,46.49,47.37,46.34,46.65,413871,0
2015-06-03,46.47,46.81,46.07,46.55,376100,0
2015-06-04,46.49,46.81,45.75,45.78,573400,0
2015-06-05,45.89,46.84,45.85,46.74,575500,0
2015-06-08,46.91,47.11,46.23,46.24,287700,0
2015-06-09,46.13,46.58,45.55,46.57,556656,0
2015-06-10,46.64,47.5,46.24,47.26,429206,0
2015-06-11,47.4,48.21,47.38,47.91,738474,0
2015-06-12,47.65,48.03,47.27,47.41,283800,0
2015-06-15,47.03,47.26,46.7,47.12,247000,0
2015-06-16,47.14,47.93,47.13,47.64,243600,0
2015-06-17,47.74,47.74,46.97,47.01,187500,0
2015-06-18,47.11,47.73,46.87,47.34,273700,0
2015-06-19,48.32,48.32,47.75,47.94,582300,0
2015-06-22,48.07,48.5,47.82,47.99,410700,0
2015-06-23,47.83,48.27,47.73,48.03,542945,0
2015-06-24,48.02,48.27,47.57,47.83,457500,0
2015-06-25,47.78,47.98,46.25,46.84,753100,0
2015-06-26,46.87,46.92,46.23,46.46,3074800,0
2015-06-29,46.12,46.28,44.67,44.76,568700,0
2015-06-30,45.8,46.39,45.31,45.91,1058713,0
2015-07-01,46.56,47.22,46.25,47.07,517800,0
2015-07-02,47.23,47.89,46.86,47.67,920200,0
2015-07-06,47.46,48.23,46.93,47.98,1074200,0
2015-07-07,48,48.71,46.93,48.69,708300,0
2015-07-08,48.45,48.45,46.84,46.91,414400,0
2015-07-09,47.53,47.71,46.73,46.75,280000,0
2015-07-10,47.21,48.03,47.19,48.01,209200,0
2015-07-13,48.16,48.78,48.1,48.2,765200,0
2015-07-14,48.27,48.78,47.9,48.63,315876,0
2015-07-15,48.55,49.06,48.3,48.48,218131,0
2015-07-16,48.56,50.87,48.48,50.73,922200,0
2015-07-17,50.6,50.76,49.82,50.22,398000,0
2015-07-20,50.26,50.68,49.97,50.42,292000,0
2015-07-21,50.28,51.17,50.16,51.13,310000,0
2015-07-22,51,52,50.82,51.44,516000,0
2015-07-23,51.56,51.56,50.03,50.14,302700,0
2015-07-24,50.33,50.33,49.25,49.37,233900,0
2015-07-27,48.98,49.23,48.05,48.63,296000,0
2015-07-28,48.9,49.72,48.11,49.34,305700,0
2015-07-29,49.52,50.04,49.08,49.7,233500,0
2015-07-30,49.55,50.38,49.14,50.29,236900,0
2015-07-31,50.66,50.8,50.13,50.51,288600,0
2015-08-03,50.63,51,49.92,51,299002,0
2015-08-04,51.05,51.43,50.63,50.84,322600,0
2015-08-05,50.9,51.67,50.69,51.15,419100,0
2015-08-06,49,49.57,45.52,45.94,1649132,0
2015-08-07,47,47.63,46.22,47.22,734100,0
2015-08-10,47.4,47.89,47.34,47.73,373300,0
2015-08-11,47.25,47.37,45.88,46.07,463194,0
2015-08-12,45.72,46.39,44.61,46.26,366300,0
2015-08-13,46.19,46.8,46,46.03,323400,0
2015-08-14,46.09,46.5,45.66,46.26,364600,0
2015-08-17,46.03,46.94,45.58,46.93,221900,0
2015-08-18,46.9,46.92,45.69,45.78,400900,0
2015-08-19,45.55,45.99,44.89,45.43,339200,0
2015-08-20,44.81,45.4,44.74,44.8,409600,0
2015-08-21,44,44.5,43.52,44,488700,0
2015-08-24,41.76,43.82,41,41.86,572718,0
2015-08-25,43.12,43.97,41.86,41.89,571700,0
2015-08-26,42.84,43.44,41.89,43.39,449000,0
2015-08-27,43.57,45.21,43.54,44.89,695200,0
2015-08-28,44.76,45.11,44.31,44.58,311000,0
2015-08-31,44.43,45.03,44.04,44.76,318400,0
2015-09-01,43.85,44.13,42.2,42.6,592600,0
2015-09-02,44,44.13,42.23,43.68,366500,0
2015-09-03,43.91,45.16,43.55,44.21,328800,0
2015-09-04,43.67,44.01,42.92,43.49,252300,0
2015-09-08,44.13,44.96,43.57,44.94,723800,0
2015-09-09,45.52,46.2,45.04,45.43,650900,0
2015-09-10,45.72,46.32,45.11,46.18,443560,0
2015-09-11,46,46.41,45.43,46.29,321000,0
2015-09-14,46.29,46.42,45.44,46.31,343800,0
2015-09-15,46.25,46.39,45.42,45.95,345500,0
2015-09-16,46.86,47.09,45.67,46.15,662100,0
2015-09-17,45.95,47.48,45.95,46.79,421293,0
2015-09-18,46.3,47.29,45.99,47.29,1364300,0
2015-09-21,47.56,49,47.35,47.62,650300,0
2015-09-22,46.8,47.12,45.52,46.71,481100,0
2015-09-23,46.67,47.19,46.37,46.46,189700,0
2015-09-24,45.9,46.02,44.87,45.94,262736,0
2015-09-25,46.42,46.77,45.43,45.8,279900,0
2015-09-28,45.5,45.55,43.05,43.25,446610,0
2015-09-29,43.37,43.69,42.48,43.25,434000,0
2015-09-30,43.68,44.05,42.89,43.72,364900,0
2015-10-01,43.65,44.44,43.25,43.63,426600,0
2015-10-02,42.85,44.27,42.53,44.27,262600,0
2015-10-05,44.67,45.62,44.67,44.98,446622,0
2015-10-06,45.83,46.53,45.25,45.67,367900,0
2015-10-07,45.8,46.92,45.76,46.73,440100,0
2015-10-08,47.89,47.89,46.65,47.45,273900,0
2015-10-09,47.46,47.59,46.17,46.98,307900,0
2015-10-12,47.11,47.3,46.25,46.36,227297,0
2015-10-13,45.9,46.25,45.5,45.67,258800,0
2015-10-14,45.55,45.88,44.7,45.18,330400,0
2015-10-15,45.4,46.64,45.3,46.53,555200,0
2015-10-16,46.63,46.95,45.98,46.33,219800,0
2015-10-19,46,46.27,45.67,46.01,196000,0
2015-10-20,46.1,47.6,46.052,46.72,349487,0
2015-10-21,46.74,47.13,45.69,46,253700,0
2015-10-22,46.32,46.76,45.85,46.4,192300,0
2015-10-23,46.73,47.68,46.72,47.46,252300,0
2015-10-26,47.32,47.39,46.61,47.05,217200,0
2015-10-27,46.69,47.1,45.92,46.14,256700,0
2015-10-28,46.29,48.61,46.13,48.52,561500,0
2015-10-29,48.16,48.44,47.87,48.28,235500,0
2015-10-30,48.22,48.27,46.91,46.91,249400,0
2015-11-02,47,48.41,46.7,48.23,500081,0
2015-11-03,48.13,48.83,47.61,48.26,424900,0
2015-11-04,48.39,48.75,47.1,47.84,461835,0
2015-11-05,47.79,48.18,47.37,47.64,264000,0
2015-11-06,47.85,48.99,47.55,48.63,610000,0
2015-11-09,48.65,48.92,48.22,48.56,514039,0
2015-11-10,48.24,48.85,44.34,45.77,1311100,0
2015-11-11,46,46.75,44.59,45.39,708600,0
2015-11-12,45.09,45.51,44.01,44.2,938700,0
2015-11-13,44.02,51.39,42.65,49.23,4734000,0
2015-11-16,48.29,49.97,48.29,49.1,905900,0
2015-11-17,49.35,49.8,48.42,49.4,977500,0
2015-11-18,50.02,50.02,48.58,48.97,913100,0
2015-11-19,49.01,49.01,47.42,47.54,654100,0
2015-11-20,47.75,47.85,47.17,47.42,463800,0
2015-11-23,47.42,48.15,47.42,47.54,445400,0
2015-11-24,47.45,49.35,47.24,49.14,580600,0
2015-11-25,49.09,49.09,48.33,48.68,508400,0
2015-11-27,48.68,49.4,47.08,49.14,59300,0
2015-11-30,49.23,49.29,47.86,48.46,593000,0
2015-12-01,49.05,49.35,48.01,48.47,329399,0
2015-12-02,48.53,49.56,47.31,47.57,365028,0
2015-12-03,47.74,49.34,47.15,47.48,906043,0
2015-12-04,47.65,48.75,47.5,48.65,364200,0
2015-12-07,48.37,48.45,47.19,47.61,320700,0
2015-12-08,46.67,46.93,45.5,46.57,334226,0
2015-12-09,46.56,46.87,45.02,45.47,516700,0
2015-12-10,45.48,46.34,45.36,45.53,294900,0
2015-12-11,44.82,45.3,43.89,44.28,544300,0
2015-12-14,44.44,44.83,41.69,42.03,924483,0
2015-12-15,42.34,43.14,42.16,42.59,1014600,0
2015-12-16,42.85,43.77,42.7,43.35,546300,0
2015-12-17,43.42,43.68,41.57,41.59,528400,0
2015-12-18,41.12,41.41,39.99,40,759100,0
2015-12-21,40.49,40.93,39.76,40.43,562700,0
2015-12-22,40.53,41.16,39.24,40.65,444881,0
2015-12-23,40.85,41.84,40.77,41.61,397600,0
2015-12-24,41.55,41.74,41.45,41.6,120947,0
2015-12-28,41.36,41.65,40.88,41.27,317194,0
2015-12-29,41.49,41.75,40.62,41.32,480929,0
2015-12-30,41.28,41.59,40.9,41.2,538616,0
2015-12-31,41.04,41.7,40.82,41.54,337361,0
2016-01-04,41.25,41.25,40.18,40.72,599144,0
2016-01-05,40.73,40.81,39.64,39.77,636116,0
2016-01-06,39.21,39.21,38.56,39.05,637859,0
2016-01-07,38.35,38.35,36.54,36.84,660217,0
2016-01-08,37.07,37.11,36.34,36.64,597327,0
2016-01-11,36.78,37,35.91,36.21,576183,0
2016-01-12,36.61,36.81,34.03,34.87,1145634,0
2016-01-13,34.94,35.22,31.97,32.82,1541055,0
2016-01-14,33,33,31.25,32.4,2419501,0
2016-01-15,31.5,31.5,29.35,30.55,1585559,0
2016-01-19,31.04,31.24,27.85,28.01,1443600,0
2016-01-20,27.61,28.73,25.4,28.22,3200046,0
2016-01-21,28.27,29.13,27.8,28.1,1008375,0
2016-01-22,28.56,30.06,28.38,29.53,1445192,0
2016-01-25,29.04,29.51,27.84,27.97,907180,0
2016-01-26,28.25,29.645,27.82,29.38,1129900,0
2016-01-27,28.58,28.58,26.57,26.95,1606402,0
2016-01-28,27.36,27.75,25.58,25.84,1152220,0
2016-01-29,25.58,26.43,25.49,26.43,1140491,0
2016-02-01,26.21,27.04,25.86,26.91,620846,0
2016-02-02,26.52,26.52,25.8,26.18,777127,0
2016-02-03,26.37,26.37,24.4,25.1,1065268,0
2016-02-04,25.2,25.64,24,24.25,1574310,0
2016-02-05,24.3,24.62,22.76,22.79,1215093,0
2016-02-08,22.62,22.74,20.67,20.98,1211848,0
2016-02-09,20.77,21.6,20.03,20.44,1849965,0
2016-02-10,20.44,21.17,20.12,20.68,753495,0
2016-02-11,20.06,20.36,18.55,18.95,1672751,0
2016-02-12,19.57,20.59,19.265,20.43,1915448,0
2016-02-16,21.19,22.15,21.09,21.76,1359912,0
2016-02-17,22.22,24.43,22.09,23.58,2091177,0
2016-02-18,23.71,24.17,23.39,24.08,1994107,0
2016-02-19,23.9,24.24,23.12,23.73,1483868,0
2016-02-22,24.03,25.185,24,24.73,1416786,0
2016-02-23,24.44,24.6,23.42,23.74,1065620,0
2016-02-24,23.47,24.78,22.43,24.59,1439099,0
2016-02-25,24.49,24.69,20.6,23.98,4503789,0
2016-02-26,23.73,24.41,22.58,23.84,2222732,0
2016-02-29,23.97,24.14,22.45,22.57,1591982,0
2016-03-01,22.56,23.6897,22.05,23.62,957168,0
2016-03-02,23.65,24.63,23.16,24.39,758902,0
2016-03-03,24.81,27.19,24.6,26.02,1532297,0
2016-03-04,26.11,27.28,25.67,26.82,1421339,0
2016-03-07,26.59,27.06,25.95,26.96,1292270,0
2016-03-08,26.54,26.93,24.49,24.59,2338260,0
2016-03-09,24.95,25.1999,22.7787,23.88,2220007,0
2016-03-10,24.13,25.23,23.78,24.69,1416873,0
2016-03-11,25.2,27.95,25.02,27.62,1676279,0
2016-03-14,27.15,27.54,25.96,26.9,950836,0
2016-03-15,26.5,27.05,25.07,25.5,746311,0
2016-03-16,25.4,26.25,25,25.82,823527,0
2016-03-17,25.8,27.39,25.32,26.85,1078757,0
2016-03-18,27.27,28.82,27.18,28.38,1628377,0
2016-03-21,28.22,28.534,27.48,27.83,491347,0
2016-03-22,27.36,27.8325,26.76,27.55,674913,0
2016-03-23,27.45,28.05,26.68,26.69,687322,0
2016-03-24,26.23,26.645,25.38,26.64,686487,0
2016-03-28,26.61,26.75,25.54,26.02,535981,0
2016-03-29,25.81,26.56,24.88,26.46,623090,0
2016-03-30,26.85,27.27,26.12,26.38,411042,0
2016-03-31,26.37,27.5,25.82,27.43,616787,0
2016-04-01,27.18,28.32,26.9,27.1,702417,0
2016-04-04,27.18,27.3,26.02,26.31,487086,0
2016-04-05,26.17,26.71,24.8,24.99,841746,0
2016-04-06,25.1,25.74,24.5,25.18,728626,0
2016-04-07,24.9,27.59,24.76,25.32,1289169,0
2016-04-08,25.91,26.39,25.24,25.4,777694,0
2016-04-11,25.51,26.38,25.36,25.36,668541,0
2016-04-12,25.25,25.63,24.15,25.05,1338270,0
2016-04-13,25.31,27.195,25.31,26.84,1086724,0
2016-04-14,26.72,27.51,25.88,27.18,841606,0
2016-04-15,27.14,27.16,26.65,26.94,395208,0
2016-04-18,26.8,27.58,26.485,27.3,369929,0
2016-04-19,27.18,28.33,27.07,27.87,705070,0
2016-04-20,28.04,30.3,27.8,30.1,1253156,0
2016-04-21,30.14,31.72,30.1,31.39,1632397,0
2016-04-22,31.36,32.6,31.23,31.8,1130810,0
2016-04-25,31.54,31.974,31.21,31.52,740077,0
2016-04-26,31.69,32.12,31.1,32.07,747873,0
2016-04-27,32.07,32.98,31.54,32.26,768132,0
2016-04-28,32.01,33.31,31.86,32.24,1053038,0
2016-04-29,32.17,32.47,31.26,31.82,656999,0
2016-05-02,32.14,32.3,31.375,31.83,629388,0
2016-05-03,31.42,31.6499,30.33,31,750291,0
2016-05-04,28.29,30.63,27.34,29.87,2034460,0
2016-05-05,30,32.27,29.895,31.29,1142646,0
2016-05-06,31.22,31.86,31,31.44,576627,0
2016-05-09,31.4,31.63,31.02,31.58,541434,0
2016-05-10,31.98,32.55,31.62,32.19,644351,0
2016-05-11,31.85,32.39,31.56,31.88,635492,0
2016-05-12,32.13,32.67,29.97,30.51,683907,0
2016-05-13,30.38,30.77,29.6,30,468134,0
2016-05-16,30.1,30.74,29.61,29.95,361998,0
2016-05-17,29.95,30.7943,29.55,29.88,661664,0
2016-05-18,29.56,31,29.56,30.67,582097,0
2016-05-19,30.33,30.94,29.15,29.52,560480,0
2016-05-20,29.34,30.14,29.25,29.8,464070,0
2016-05-23,29.9,30.37,29.24,29.77,608423,0
2016-05-24,30.18,30.62,30.06,30.41,490119,0
2016-05-25,30.62,31.58,30.57,31.08,650988,0
2016-05-26,31.05,31.05,30.3,30.35,439521,0
2016-05-27,30.33,31.14,30.33,30.78,391461,0
2016-05-31,30.96,31.47,30.8,31.26,560070,0
2016-06-01,30.87,31.29,29.52,31,841972,0
2016-06-02,30.91,30.98,29.73,30.79,706292,0
2016-06-03,30.64,30.84,28.8706,29.6,767969,0
2016-06-06,29.66,30.925,29.45,30.7,693879,0
2016-06-07,30.81,31.13,30.43,30.79,448573,0
2016-06-08,30.82,30.91,29.87,29.9,334913,0
2016-06-09,29.87,30.08,28.32,28.76,727699,0
2016-06-10,28.32,28.32,26.98,27.22,543486,0
2016-06-13,27.01,27.68,26.63,26.75,463005,0
2016-06-14,26.54,26.69,24.19,24.75,1255069,0
2016-06-15,24.67,25.58,24.13,24.8,836931,0
2016-06-16,24.63,24.63,23.75,24.3,594291,0
2016-06-17,24.46,24.73,23.85,23.96,729679,0
2016-06-20,24.6,24.79,23.81,24.62,552561,0
2016-06-21,24.8,24.835,23.48,23.93,552930,0
2016-06-22,23.89,24.12,23.43,23.45,451437,0
2016-06-23,23.92,24.44,23.75,24.4,474038,0
2016-06-24,22.36,23.56,22.36,22.88,989549,0
2016-06-27,22.32,22.32,20.97,21.2,1022761,0
2016-06-28,21.99,22.241,20.97,21.79,1337759,0
2016-06-29,22.28,22.76,21.65,22.65,1162697,0
2016-06-30,22.85,22.93,22.04,22.82,600368,0
2016-07-01,22.87,23.58,22.67,23.03,519128,0
2016-07-05,22.9,22.945,21.13,21.27,430693,0
2016-07-06,21,21.8,20.32,21.69,1529809,0
2016-07-07,21.91,22.95,21.751,22.51,724187,0
2016-07-08,22.89,23.75,22.755,23.46,1022625,0
2016-07-11,23.78,24.22,23.59,24,698070,0
2016-07-12,24.41,25.07,24.31,24.9,715864,0
2016-07-13,25.06,26.135,25.06,25.8,1168265,0
2016-07-14,26.28,27.13,26.15,27.02,911352,0
2016-07-15,27.16,27.71,26.8568,27.49,928516,0
2016-07-18,27.56,28.55,27.3,28.35,874024,0
2016-07-19,28.2,28.27,27.66,27.86,457281,0
2016-07-20,28.13,28.8,27.79,28.39,465864,0
2016-07-21,28.28,28.58,27.89,28.45,501832,0
2016-07-22,28.44,28.63,28.255,28.33,318959,0
2016-07-25,28.13,28.24,27.7,28,275576,0
2016-07-26,27.85,28.33,27.75,28.3,271122,0
2016-07-27,28.54,29.11,28.27,28.72,355249,0
2016-07-28,28.55,28.83,28.09,28.65,389594,0
2016-07-29,28.48,28.945,28.345,28.84,651664,0
2016-08-01,28.84,29.06,28.33,28.37,422318,0
2016-08-02,28.4,28.71,27.336,27.76,832098,0
2016-08-03,27.75,28.745,27.61,28.6,777667,0
2016-08-04,28.6,30.62,27.73,29.51,731878,0
2016-08-05,29.95,31.19,29.91,30.98,760860,0
2016-08-08,30.99,31.55,30.32,30.61,493708,0
2016-08-09,30.66,30.69,29.43,29.8,330549,0
2016-08-10,29.84,30.02,28.84,29,556243,0
2016-08-11,29.14,29.57,28.72,28.97,375370,0
2016-08-12,28.81,29.18,28.5725,28.92,371645,0
2016-08-15,29.18,29.56,29.01,29.54,556555,0
2016-08-16,29.38,29.68,29.09,29.41,374043,0
2016-08-17,29.4,29.65,29.06,29.26,371378,0
2016-08-18,29.28,29.89,29.09,29.46,515870,0
2016-08-19,29.23,29.38,28.9,29.26,339539,0
2016-08-22,29.23,29.635,28.84,29.48,353029,0
2016-08-23,29.71,30.72,29.71,30.09,332374,0
2016-08-24,30.01,30.55,29.21,29.37,177303,0
2016-08-25,29.35,29.66,29.14,29.39,354550,0
2016-08-26,29.5,29.98,29.18,29.46,344374,0
2016-08-29,29.62,30.53,29.49,29.78,374044,0
2016-08-30,29.79,30.38,29.79,30.28,403411,0
2016-08-31,30.28,31.06,30.03,31.01,481808,0
2016-09-01,31.07,31.38,29.32,30.06,478970,0
2016-09-02,30.26,30.37,28.96,30.35,532482,0
2016-09-06,30.51,30.71,29.15,29.61,397827,0
2016-09-07,29.57,30.084,29.29,29.91,348508,0
2016-09-08,29.85,30.41,29.66,29.94,254638,0
2016-09-09,29.66,30.06,28.92,29.08,304067,0
2016-09-12,29.53,30.525,28.74,30.33,491560,0
2016-09-13,29.82,30.28,29.17,29.37,374416,0
2016-09-14,29.27,29.7,28.9,29.41,332430,0
2016-09-15,29.39,31.295,29.16,30.86,834610,0
2016-09-16,30.47,31.27,30.365,31.21,778636,0
2016-09-19,31.57,32.28,30.93,31.37,880337,0
2016-09-20,31.72,31.72,30.49,30.71,691244,0
2016-09-21,30.94,31.13,29.78,30.51,758489,0
2016-09-22,30.64,30.83,29.94,30.65,508617,0
2016-09-23,30.6,31.24,30.49,31.11,633345,0
2016-09-26,31.04,31.11,30.19,30.66,417247,0
2016-09-27,30.55,31.14,30.26,31.13,449038,0
2016-09-28,31.22,31.65,30.78,31.36,505172,0
2016-09-29,31.15,31.7399,30.24,30.49,400618,0
2016-09-30,30.5,31.4,30.37,30.95,470843,0
2016-10-03,31.02,31.32,30.62,31.05,486386,0
2016-10-04,31.05,31.725,30.9,31.07,442446,0
2016-10-05,31.28,31.84,31.28,31.47,698510,0
2016-10-06,31.44,31.485,30.82,31.3,357770,0
2016-10-07,31.38,31.54,30.84,31.01,391918,0
2016-10-10,31.42,31.695,30.79,30.79,426912,0
2016-10-11,31.08,31.08,29.57,30.13,723759,0
2016-10-12,30.13,30.13,29.54,29.85,549844,0
2016-10-13,29.56,29.76,28.53,29.67,661709,0
2016-10-14,30.07,30.34,29.59,29.83,427835,0
2016-10-17,29.72,29.87,29.2401,29.49,310296,0
2016-10-18,29.74,29.93,29.17,29.44,369924,0
2016-10-19,29.49,30.11,29.33,29.76,286591,0
2016-10-20,29.73,30.31,29.32,29.39,258093,0
2016-10-21,29.05,29.59,29.05,29.26,257616,0
2016-10-24,29.49,30.8,29.49,30.18,1003393,0
2016-10-25,30.27,30.52,29.574,29.66,269605,0
2016-10-26,29.5,29.92,29.43,29.8,229323,0
2016-10-27,30,30.19,28.91,28.94,376175,0
2016-10-28,29.02,29.14,28.74,28.98,258055,0
2016-10-31,29.2,29.2,28.32,28.34,336598,0
2016-11-01,28.16,28.21,27.11,27.57,578519,0
2016-11-02,27.48,27.65,26.85,27.26,336063,0
2016-11-03,27.37,27.77,27.16,27.25,339425,0
2016-11-04,27.1,27.75,26.845,27.26,358152,0
2016-11-07,28.11,28.11,27.37,27.57,602041,0
2016-11-08,18.34,20,16.58,16.9,11271569,0
2016-11-09,16.69,18.29,16.03,17.44,4398877,0
2016-11-10,17.16,18.5,17,18.27,2341802,0
2016-11-11,18.41,19.64,18.23,19.4,1959384,0
2016-11-14,19.8,20.69,19.6275,20.53,2543534,0
2016-11-15,20.93,21.2,20.38,20.85,1308334,0
2016-11-16,20.8,20.99,20.54,20.86,892448,0
2016-11-17,21.07,21.18,20.21,20.24,639629,0
2016-11-18,20.16,20.34,19.64,20.03,998659,0
2016-11-21,20.07,20.37,20.06,20.19,492599,0
2016-11-22,20.2,20.35,19.84,20.2,1077927,0
2016-11-23,20.27,20.64,20.01,20.5,584371,0
2016-11-25,20.52,20.77,19.94,20,432925,0
2016-11-28,20,20.2,19.4075,19.89,736490,0
2016-11-29,19.78,20.02,19.51,19.66,612087,0
2016-11-30,20,20.55,19.85,20.37,772241,0
2016-12-01,20.3,21.09,20.27,20.51,1092795,0
2016-12-02,20.44,20.66,20.14,20.33,774575,0
2016-12-05,20.6,21.47,20.58,21.35,747653,0
2016-12-06,21.33,22.7,20.9,22.35,880350,0
2016-12-07,22.61,22.92,22.13,22.7,726527,0
2016-12-08,22.79,23.2,22.59,23,619334,0
2016-12-09,22.96,23.5,22.73,23.45,433130,0
2016-12-12,23.34,23.34,22.3,22.72,1054397,0
2016-12-13,22.82,23.05,21.35,21.57,1237658,0
2016-12-14,21.68,22.55,21.68,22.24,2124180,0
2016-12-15,22.21,22.97,22.04,22.58,827822,0
2016-12-16,22.25,22.72,22.22,22.47,891962,0
2016-12-19,22.44,22.8,22.09,22.43,499878,0
2016-12-20,22.55,23.02,22.34,22.53,567439,0
2016-12-21,22.28,22.65,22.22,22.41,498878,0
2016-12-22,22.25,22.32,21.76,22.16,593333,0
2016-12-23,22.25,22.56,22.0707,22.45,299762,0
2016-12-27,22.74,23.39,22.56,22.64,751429,0
2016-12-28,22.67,22.79,21.92,22.15,1190513,0
2016-12-29,22.09,22.3,21.5,21.76,761512,0
2016-12-30,21.9,22.41,21.8,22.14,570690,0
2017-01-03,22.81,23.14,22.27,23.11,730097,0
2017-01-04,23.23,24.13,23.06,23.9,1127860,0
2017-01-05,23.67,23.695,22.5,23.36,1085527,0
2017-01-06,23.33,23.75,22.93,23.55,642189,0
2017-01-09,23.46,24.5,22.68,24.02,1242121,0
2017-01-10,23.93,24.73,23.35,23.79,1205939,0
2017-01-11,23.89,23.98,23.01,23.86,804886,0
2017-01-12,23.68,23.9799,23.02,23.57,591416,0
2017-01-13,23.51,24.325,23.34,23.61,558084,0
2017-01-17,22.78,23.29,22.14,22.6,1193395,0
2017-01-18,22.61,22.93,21.95,22.24,970057,0
2017-01-19,22.75,22.75,21.56,22.03,891207,0
2017-01-20,22.04,22.8,21.79,22.59,626605,0
2017-01-23,22.36,23.09,22.33,22.71,591202,0
2017-01-24,22.77,23.61,22.67,23.42,601773,0
2017-01-25,23.69,23.87,23.12,23.14,446688,0
2017-01-26,22.84,22.87,22.23,22.49,691968,0
2017-01-27,22.3,22.4215,21.97,22.06,473077,0
2017-01-30,22,22.63,21.72,22.41,633037,0
2017-01-31,22.37,22.6,21.93,22.38,482762,0
2017-02-01,22.5,23.14,22.24,22.6,700561,0
2017-02-02,23.6,23.69,22.5504,23.33,1067966,0
2017-02-03,24.09,24.22,23.31,24.11,733704,0
2017-02-06,23.93,24.27,23.27,23.66,634075,0
2017-02-07,23.76,23.86,23.4,23.44,386501,0
2017-02-08,23.27,23.27,22.64,22.84,656188,0
2017-02-09,22.95,24.16,22.84,24,699540,0
2017-02-10,24.2,24.84,23.97,24.16,892905,0
2017-02-13,24.37,24.47,23.67,24.41,898450,0
2017-02-14,26,27.27,25.8,26.69,4007990,0
2017-02-15,27.64,28.56,27.28,28.5,2531319,0
2017-02-16,28.35,28.69,27.6683,27.87,982856,0
2017-02-17,27.87,28.37,27.76,28.13,501507,0
2017-02-21,28.2,28.6047,27.62,27.88,650125,0
2017-02-22,27.81,28.39,27.49,27.99,485948,0
2017-02-23,28.25,28.3,27.73,28.03,699916,0
2017-02-24,27.07,28.06,27.07,27.69,871219,0
2017-02-27,27.71,28.61,27.68,28.61,903234,0
2017-02-28,28.29,28.56,27.64,28.02,1188832,0
2017-03-01,28.48,28.589,27.82,27.87,931816,0
2017-03-02,27.82,28,27.48,27.75,613349,0
2017-03-03,27.65,28.17,27.45,27.76,406115,0
2017-03-06,27.49,27.83,27.305,27.55,364845,0
2017-03-07,27.37,27.59,27.26,27.34,355605,0
2017-03-08,27.39,27.75,26.82,26.99,427914,0
2017-03-09,26.98,27.2,26.61,26.76,584124,0
2017-03-10,26.89,27.38,26.6,26.97,351955,0
2017-03-13,26.82,27.085,26.47,26.65,383163,0
2017-03-14,26.38,26.73,26.07,26.65,333267,0
2017-03-15,26.73,26.74,26.25,26.35,356837,0
2017-03-16,26.48,27.48,26.43,27.27,783509,0
2017-03-17,27.19,27.19,26.33,26.52,886699,0
2017-03-20,26.57,26.71,25.85,26.36,411624,0
2017-03-21,26.46,26.6,25.29,25.53,675242,0
2017-03-22,25.28,25.62,24.83,25.27,563755,0
2017-03-23,25.22,25.74,25,25.44,397912,0
2017-03-24,25.5,25.64,24.44,24.68,543377,0
2017-03-27,24.18,24.59,23.87,24.52,512696,0
2017-03-28,24.47,25.14,24.13,24.98,426776,0
2017-03-29,24.99,25.36,24.69,24.98,315143,0
2017-03-30,24.89,25.46,24.885,25.38,226427,0
2017-03-31,25.17,25.45,24.75,24.85,482419,0
2017-04-03,24.69,24.97,24.11,24.35,534330,0
2017-04-04,24.34,24.58,24,24.28,653304,0
2017-04-05,24.46,24.501,23.82,24.25,886368,0
2017-04-06,24.23,24.72,23.82,24.13,786868,0
2017-04-07,24,24.43,23.83,24.27,608544,0
2017-04-10,24.26,24.62,23.8,23.94,526972,0
2017-04-11,23.91,24.11,23.34,24.03,532357,0
2017-04-12,23.88,24.2,23.42,23.43,513561,0
2017-04-13,23.43,23.67,23.03,23.36,356495,0
2017-04-17,23.68,23.75,23.29,23.68,755559,0
2017-04-18,23.57,23.75,23.28,23.38,384286,0
2017-04-19,23.54,23.83,23.34,23.39,687065,0
2017-04-20,23.54,24.56,23.235,24.3,1178124,0
2017-04-21,24.31,24.46,23.64,24.1,570113,0
2017-04-24,24.74,24.99,24.19,24.19,398846,0
2017-04-25,24.38,24.93,24.265,24.75,804191,0
2017-04-26,24.68,25.46,24.03,24.86,921314,0
2017-04-27,24.99,25.11,24.545,24.62,386734,0
2017-04-28,24.54,24.54,23.14,23.32,1165706,0
2017-05-01,23.38,23.5,22.81,22.85,997361,0
2017-05-02,22.87,23.02,22.29,22.54,877933,0
2017-05-03,22.5,22.87,22.0427,22.55,1339953,0
2017-05-04,23.3,25.25,23.3,24.01,2144658,0
2017-05-05,23.84,24.06,23.57,23.86,642231,0
2017-05-08,23.85,23.94,23.48,23.68,539673,0
2017-05-09,23.7,24.3,23.49,24.09,439248,0
2017-05-10,23.88,24.17,23.625,23.69,361894,0
2017-05-11,24.83,24.83,23.24,23.28,1056582,0
2017-05-12,23.19,23.37,22.98,23.19,484231,0
2017-05-15,23.41,23.73,23.19,23.62,325719,0
2017-05-16,23.54,23.8,23.275,23.59,507801,0
2017-05-17,22.77,23.21,22.5471,22.57,506295,0
2017-05-18,22.52,22.695,22.17,22.38,430421,0
2017-05-19,22.35,23.09,22.35,22.8,382349,0
2017-05-22,22.96,23.12,22.365,22.68,419718,0
2017-05-23,22.69,23.35,22.5,23.31,398429,0
2017-05-24,23.22,23.375,22.9,23.06,278437,0
2017-05-25,23.23,23.6,22.875,23.55,508786,0
2017-05-26,23.41,23.56,22.9,23.13,315814,0
2017-05-30,23.11,23.24,22.89,22.91,203909,0
2017-05-31,22.92,22.92,22.16,22.56,444703,0
2017-06-01,22.68,23.4,22.44,23.35,264633,0
2017-06-02,23.5,23.8,23.2,23.28,798490,0
2017-06-05,23.08,23.475,23.05,23.25,262800,0
2017-06-06,22.87,23.03,22.46,22.9,380081,0
2017-06-07,22.97,23.325,22.79,22.93,199276,0
2017-06-08,22.88,23.25,22.74,23.19,339030,0
2017-06-09,23.44,23.4599,22.53,22.7,475877,0
2017-06-12,22.84,23.27,22.7,22.79,283306,0
2017-06-13,22.97,23.35,22.52,22.8,388481,0
2017-06-14,22.66,22.9,22.1,22.89,274712,0
2017-06-15,22.57,23.46,22.57,23.38,344715,0
2017-06-16,23.34,23.5,22.837,23.14,352544,0
2017-06-19,23.33,23.44,23.04,23.35,354916,0
2017-06-20,23.33,23.33,22.84,23.09,257724,0
2017-06-21,23.05,23.44,22.75,23.04,651774,0
2017-06-22,22.72,23.87,22.3,23.67,1161865,0
2017-06-23,23.78,23.89,23.2,23.8,499447,0
2017-06-26,23.89,24.24,23.8,24.01,620453,0
2017-06-27,23.86,24.38,23.62,24.04,481307,0
2017-06-28,24.11,24.3,23.82,23.89,438872,0
2017-06-29,24.02,24.72,23.98,24.65,511980,0
2017-06-30,24.72,24.72,24.17,24.59,543708,0
2017-07-03,24.74,25.0927,24.59,24.87,129529,0
2017-07-05,24.94,25.13,24.641,24.73,284197,0
2017-07-06,24.64,24.82,24.37,24.58,352299,0
2017-07-07,24.63,25.05,24.54,24.95,380553,0
2017-07-10,24.86,25.3,24.68,25.29,558077,0
2017-07-11,25.27,25.29,24.9,25.04,500401,0
2017-07-12,25.08,25.5,25.05,25.39,370771,0
2017-07-13,25.21,25.85,25.21,25.76,345456,0
2017-07-14,25.45,25.76,25.25,25.61,289821,0
2017-07-17,25.65,26.06,25.44,25.74,507847,0
2017-07-18,26.25,26.25,25.61,25.99,549774,0
2017-07-19,26.05,26.29,25.94,26.12,346197,0
2017-07-20,26.08,26.12,25.45,25.98,387872,0
2017-07-21,25.86,26.33,25.76,26.3,485095,0
2017-07-24,26.3,26.49,26.1175,26.23,297789,0
2017-07-25,26.5,27.13,26.36,26.49,552940,0
2017-07-26,26.49,26.5795,26.14,26.28,306301,0
2017-07-27,26.28,26.98,26.15,26.61,621575,0
2017-07-28,26.54,26.83,26.13,26.76,408233,0
2017-07-31,26.83,27.01,26.68,26.74,317403,0
2017-08-01,26.81,27.05,26.79,27,436300,0
2017-08-02,26.81,27.15,26.72,27.05,873583,0
2017-08-03,27.36,28.855,26.24,27.06,952124,0
2017-08-04,27.01,27.65,26.432,27.06,566248,0
2017-08-07,27.15,27.75,27.06,27.66,307972,0
2017-08-08,27.54,28.01,27.43,27.55,281823,0
2017-08-09,27.32,27.66,27.14,27.31,441990,0
2017-08-10,27,27.295,26.8,26.84,503613,0
2017-08-11,26.7,27.32,26.12,27.09,349551,0
2017-08-14,27.31,28,27.25,27.36,402384,0
2017-08-15,27.51,27.63,27.35,27.45,331760,0
2017-08-16,27.5,27.58,26.74,27.02,254880,0
2017-08-17,26.91,27.35,26.09,26.13,453309,0
2017-08-18,26.01,26.19,25.61,26.08,394134,0
2017-08-21,26.08,26.12,25.48,25.76,242740,0
2017-08-22,25.84,25.99,25.61,25.97,225497,0
2017-08-23,26.27,26.8,26.27,26.7,479267,0
2017-08-24,26.81,27.19,26.48,26.86,601772,0
2017-08-25,26.9,27.18,26.71,27.05,154527,0
2017-08-28,27.12,27.15,26.27,26.38,244337,0
2017-08-29,26.12,26.46,25.88,26.44,175301,0
2017-08-30,26.54,27.2,26.33,27.11,267764,0
2017-08-31,27.27,27.6,27.0792,27.37,560903,0
2017-09-01,27.45,27.81,27.28,27.71,385714,0
2017-09-05,27.66,27.86,26.99,27.39,334010,0
2017-09-06,27.49,27.8,26.76,27.2,245200,0
2017-09-07,27.2,27.26,26.51,26.76,264463,0
2017-09-08,26.69,26.83,26.35,26.4,311941,0
2017-09-11,26.82,27.29,26.69,26.75,341189,0
2017-09-12,26.89,27.34,26.74,27.24,340281,0
2017-09-13,27.15,27.76,27.026,27.72,452486,0
2017-09-14,27.63,27.8,27.16,27.28,466735,0
2017-09-15,27.24,27.54,26.95,27.54,485423,0
2017-09-18,27.61,28.16,27.61,27.96,415340,0
2017-09-19,27.9,28.17,27.84,28,216491,0
2017-09-20,27.99,28.64,27.84,28.26,389360,0
2017-09-21,28.14,28.37,27.64,27.73,169223,0
2017-09-22,27.64,28.19,27.47,28.16,226693,0
2017-09-25,28,28.44,28,28.19,465456,0
2017-09-26,28.29,28.54,27.94,28.51,334946,0
2017-09-27,28.75,29.34,28.49,28.85,736423,0
2017-09-28,28.9,29.03,28.44,28.49,410017,0
2017-09-29,28.58,28.78,28.04,28.19,403716,0
2017-10-02,28.28,28.5499,28.17,28.3,528147,0
2017-10-03,28.3,29,28.23,28.69,553415,0
2017-10-04,28.7,28.79,28.2,28.24,473322,0
2017-10-05,28.27,29.28,28.26,28.87,586219,0
2017-10-06,28.82,29.03,28.55,28.88,342856,0
2017-10-09,32.3,32.315,31.55,31.82,3185830,0
2017-10-10,31.96,32.2399,31.55,31.79,1003788,0
2017-10-11,31.98,32.21,31.67,31.96,519431,0
2017-10-12,31.89,31.89,30.77,30.92,586779,0
2017-10-13,30.88,31.1074,30.38,30.71,450228,0
2017-10-16,30.7,31,30.42,30.64,359256,0
2017-10-17,30.68,30.74,30.27,30.38,265023,0
2017-10-18,30.44,31,30.38,30.51,325239,0
2017-10-19,30.25,30.74,30,30.71,441373,0
2017-10-20,31.29,31.42,30.99,31.13,417751,0
2017-10-23,31.13,31.15,30.21,30.39,449070,0
2017-10-24,30.39,30.63,30.05,30.34,600609,0
2017-10-25,30.35,30.49,29.93,30.42,549031,0
2017-10-26,30.63,30.88,30.29,30.84,321135,0
2017-10-27,30.8,31.16,30.47,31.09,271678,0
2017-10-30,30.93,31.68,30.895,31.17,247422,0
2017-10-31,31.1,31.99,31.07,31.77,456315,0
2017-11-01,31.81,32.19,31.05,31.17,1063305,0
2017-11-02,31.11,32.63,30.82,32.61,1663466,0
2017-11-03,31.74,32.47,31.45,32.14,686974,0
2017-11-06,32.09,32.09,31.425,31.63,534557,0
2017-11-07,31.5,31.5,26.73,27.81,3411803,0
2017-11-08,25.7,25.84,24.96,25.33,4725376,0
2017-11-09,25.35,25.45,24.85,25.25,1930230,0
2017-11-10,25.16,25.51,24.9301,24.98,1579318,0
