Date,Open,High,Low,Close,Volume,OpenInt
2013-09-26,31,31.4,29.3,30.65,19034000,0
2013-09-27,30.4,32.41,30.02,31.69,843300,0
2013-09-30,31.59,32.99,31,31.7,649100,0
2013-10-01,31.7,32,30.51,30.8,1740400,0
2013-10-02,30.93,31.5,30.47,30.66,638400,0
2013-10-03,30.34,31.3,30.26,31.06,663300,0
2013-10-04,31.49,31.73,30.95,31.12,854407,0
2013-10-07,30.81,30.99,30.28,30.99,319900,0
2013-10-08,30.59,30.99,30.22,30.55,723200,0
2013-10-09,30.26,30.69,29.69,30.5,1100900,0
2013-10-10,30.65,31.09,30.26,30.45,387400,0
2013-10-11,30.33,30.45,30.12,30.26,123000,0
2013-10-14,30.01,30.82,29.99,30.66,137800,0
2013-10-15,30.68,31.48,30.36,30.91,329700,0
2013-10-16,30.97,31.45,30.72,31.4,220300,0
2013-10-17,31.07,31.34,30.81,31.3,192071,0
2013-10-18,31.5,31.83,31.41,31.66,157600,0
2013-10-21,31.9,31.98,30.66,30.74,479400,0
2013-10-22,30.82,31.56,30.72,31.07,421900,0
2013-10-23,31.45,31.83,30.6,31.12,251200,0
2013-10-24,30.99,31.62,30.99,31.45,249100,0
2013-10-25,31.62,31.62,31.02,31.41,295000,0
2013-10-28,31.43,32.29,31.2,31.95,184200,0
2013-10-29,31.63,32.59,31.58,31.91,384600,0
2013-10-30,31.96,32.61,31.69,31.9,254300,0
2013-10-31,31.59,32.36,30.74,30.81,215165,0
2013-11-01,31.01,31.2,30.75,30.91,206400,0
2013-11-04,30.92,31.91,30.79,31.68,126400,0
2013-11-05,31.52,31.65,30.76,31.32,256200,0
2013-11-06,31.17,31.93,30.77,31.24,267109,0
2013-11-07,31.2,31.5,30.66,30.96,79000,0
2013-11-08,30.99,31.12,30.781,30.98,245092,0
2013-11-11,31,31.42,30.85,31.15,184000,0
2013-11-12,31.06,31.2,30.5,31,315300,0
2013-11-13,30.74,31.1,30.51,31.07,111500,0
2013-11-14,31.27,31.5,30.99,31.15,44600,0
2013-11-15,31.13,31.24,30.94,31.17,622317,0
2013-11-18,31.18,31.43,30.88,31.13,204400,0
2013-11-19,31.16,31.36,30.97,31.03,58000,0
2013-11-20,31.1,31.2,30.99,31.15,56200,0
2013-11-21,31.09,31.48,30.99,31.09,277634,0
2013-11-22,31.05,31.47,31,31.19,275800,0
2013-11-25,30.85,31.36,30.8,31.08,178124,0
2013-11-26,30.63,31.25,30.5,31.02,165300,0
2013-11-27,31.18,32.45,31.01,32.24,126228,0
2013-11-29,32.41,32.98,32.14,32.91,38974,0
2013-12-02,32.98,35.35,32.34,34.45,374125,0
2013-12-03,34.67,36.09,34.02,35.25,399200,0
2013-12-04,35.04,36.3,34.58,35,371200,0
2013-12-05,34.85,36.49,34.6,35.5,447800,0
2013-12-06,35.76,36.28,35.14,35.83,400900,0
2013-12-09,35.85,36.77,35.81,36.7,299900,0
2013-12-10,36.7,36.72,35.92,36,296800,0
2013-12-11,36.13,36.65,35.51,35.98,336938,0
2013-12-12,35.95,36.56,35.81,36.21,288800,0
2013-12-13,36.32,36.99,36.32,36.64,344200,0
2013-12-16,37.18,38.42,36.85,37.4,450800,0
2013-12-17,37.43,37.43,36.45,37.05,474600,0
2013-12-18,37.02,37.81,36.94,37.72,760745,0
2013-12-19,37.57,37.98,37.06,37.94,430885,0
2013-12-20,38.1,38.45,37.25,38.25,3079800,0
2013-12-23,38.2,38.51,37.59,37.72,570700,0
2013-12-24,37.52,38.43,37.39,38.08,92039,0
2013-12-26,37.91,38.08,36.94,37.24,417800,0
2013-12-27,37.42,38.17,37.2,38.01,143410,0
2013-12-30,38.16,38.16,37.09,37.28,426500,0
2013-12-31,37.05,37.55,36.4,36.76,266300,0
2014-01-02,36.51,36.9,35.86,36.14,294644,0
2014-01-03,36.26,37.035,36.11,36.55,336021,0
2014-01-06,36.85,36.97,36.13,36.58,230050,0
2014-01-07,36.65,37.26,36.19,36.65,386000,0
2014-01-08,36.78,37.79,36.74,37.43,176200,0
2014-01-09,37.34,38.5,37.34,38.44,166124,0
2014-01-10,38.79,38.87,37.61,38.13,118286,0
2014-01-13,37.89,37.95,36.68,37.24,88100,0
2014-01-14,37.22,37.31,36.2,36.67,61431,0
2014-01-15,36.76,37.68,36.49,37.63,71900,0
2014-01-16,37.36,38,37.29,37.92,68000,0
2014-01-17,37.59,38.48,37.59,37.9,104100,0
2014-01-21,37.92,38.15,37.45,37.8,125207,0
2014-01-22,37.77,38.25,37.01,37.09,176899,0
2014-01-23,36.93,37.22,35.98,36.74,330100,0
2014-01-24,36.13,36.57,35.11,35.48,145700,0
2014-01-27,35.43,36.26,34.95,35.4,123900,0
2014-01-28,35.24,35.57,34.86,35.28,194500,0
2014-01-29,35.06,35.7,34.67,35.59,146729,0
2014-01-30,35.75,36.05,35.08,35.66,65300,0
2014-01-31,35.56,35.56,34.69,34.69,151400,0
2014-02-03,34.958,34.958,33.88,34.01,105151,0
2014-02-04,34.16,34.949,33.68,33.96,91910,0
2014-02-05,34.03,34.03,33.16,33.78,141631,0
2014-02-06,34,34.83,33.55,33.98,284181,0
2014-02-07,34,34.87,33.87,33.95,198075,0
2014-02-10,33.95,34.93,33.81,34.57,103080,0
2014-02-11,35.12,35.18,34.17,34.48,74745,0
2014-02-12,34.47,35.11,34.2,34.4,103845,0
2014-02-13,34.37,36.36,33.78,35.71,127881,0
2014-02-14,33.98,35.7,32.75,35.01,595288,0
2014-02-18,34.5,35.265,34.24,34.51,305272,0
2014-02-19,34.62,35.23,34.39,34.67,324342,0
2014-02-20,35.176,35.176,34.575,34.97,167286,0
2014-02-21,34.86,35.16,33.82,34.04,184496,0
2014-02-24,34.14,34.65,33.73,33.93,106574,0
2014-02-25,33.63,34.31,33.52,33.6,108442,0
2014-02-26,33.74,34.94,33.435,33.5,172811,0
2014-02-27,33.37,34.25,33.368,33.76,280158,0
2014-02-28,33.95,34.31,33.1,33.45,385026,0
2014-03-03,33.45,33.85,33.011,33.72,115783,0
2014-03-04,33.87,35.08,33.87,34.51,192799,0
2014-03-05,34.5,34.77,33.755,34.11,117500,0
2014-03-06,34.48,34.88,34.32,34.7,117028,0
2014-03-07,34.94,34.94,34.14,34.69,95003,0
2014-03-10,34.76,34.96,34.29,34.95,155390,0
2014-03-11,35.362,35.362,34.54,34.95,147367,0
2014-03-12,35.11,35.71,34.25,34.84,348789,0
2014-03-13,34.75,35.12,34,34.68,171366,0
2014-03-14,34.72,35.45,34.36,34.83,248494,0
2014-03-17,34.95,35.53,34.22,34.62,393939,0
2014-03-18,34.24,35.08,34.24,34.59,171794,0
2014-03-19,34.66,34.83,34.32,34.5,118820,0
2014-03-20,34.38,35.015,34.28,34.57,119573,0
2014-03-21,34.13,34.77,33.94,34.05,454491,0
2014-03-24,34.15,34.4,33.45,33.71,65723,0
2014-03-25,33.9,34.325,33.63,33.99,79688,0
2014-03-26,34.44,34.65,33.18,33.24,145300,0
2014-03-27,33.32,33.32,32.04,32.91,232667,0
2014-03-28,32.88,33.78,32.41,32.83,148991,0
2014-03-31,33.1,33.845,32.61,32.95,216090,0
2014-04-01,33.38,33.77,32.8,32.94,294833,0
2014-04-02,33.31,33.76,32.26,32.66,205631,0
2014-04-03,32.67,32.78,32.15,32.41,89347,0
2014-04-04,32.43,32.515,31.17,31.53,117843,0
2014-04-07,31.17,31.6,31,31.44,146875,0
2014-04-08,31.66,32.105,31.14,31.7,104525,0
2014-04-09,32.54,34.07,32.456,33.2,186663,0
2014-04-10,34.94,35,32.54,32.62,148950,0
2014-04-11,32.76,33.63,31.5,32.05,147632,0
2014-04-14,32.23,33.89,31.208,31.97,107576,0
2014-04-15,31.66,31.93,30.5,31.1,275261,0
2014-04-16,30.93,31.68,30.6,31.6,127637,0
2014-04-17,31.78,33.6,31.66,32.89,194799,0
2014-04-21,32.56,33.05,32.17,32.78,52268,0
2014-04-22,31.83,33.21,31.83,32.25,90873,0
2014-04-23,32.08,32.935,30.764,31.89,83435,0
2014-04-24,31.99,32.67,31.24,31.56,308987,0
2014-04-25,31.4,31.5,30.74,30.91,106160,0
2014-04-28,31.01,31.23,30.25,30.75,352758,0
2014-04-29,30.83,30.83,30.35,30.4,304456,0
2014-04-30,30.3,30.42,29.66,30,379455,0
2014-05-01,30.262,30.32,29.798,30.01,243426,0
2014-05-02,30.01,30.22,28.81,29.09,406222,0
2014-05-05,28.98,29.86,28.5,28.92,205627,0
2014-05-06,29,29.02,28.55,28.67,180619,0
2014-05-07,28.75,28.91,27.8,28.3,258359,0
2014-05-08,28.16,29.1,27.58,27.84,316253,0
2014-05-09,27.88,28.29,27,27.9,509134,0
2014-05-12,28.11,29.76,28.11,29.22,127459,0
2014-05-13,28.93,28.95,27.71,28.18,433398,0
2014-05-14,27.97,28.08,26.8,26.92,142383,0
2014-05-15,26.97,27.77,26.52,27.71,89155,0
2014-05-16,27.83,28.812,27.73,28.16,83191,0
2014-05-19,27.97,28.93,27.85,28.13,374567,0
2014-05-20,28.11,28.84,28,28.46,208068,0
2014-05-21,28.43,29.18,28.27,29.03,166589,0
2014-05-22,28.95,29.35,28.78,29.01,148469,0
2014-05-23,29.07,29.73,29.07,29.55,64392,0
2014-05-27,29.64,30.48,29.42,29.98,197500,0
2014-05-28,30.1,30.21,29.5,29.96,247282,0
2014-05-29,31.11,33,30.01,30.23,268858,0
2014-05-30,30.67,30.67,29.49,29.64,298620,0
2014-06-02,29.81,29.91,29.396,29.61,90380,0
2014-06-03,29.62,29.91,29.27,29.53,535669,0
2014-06-04,29.58,29.75,29,29.37,403623,0
2014-06-05,29.51,29.51,28.83,29.35,133975,0
2014-06-06,29.33,29.49,29.11,29.22,328517,0
2014-06-09,29.2,30.89,28.96,30.25,287710,0
2014-06-10,30.23,30.35,29.66,30.11,108100,0
2014-06-11,29.64,30.02,29.51,29.57,77168,0
2014-06-12,29.61,30.41,29.31,29.56,36483,0
2014-06-13,29.51,29.8,29.28,29.62,62283,0
2014-06-16,29.138,29.845,29.12,29.24,212089,0
2014-06-17,29.3,29.625,28.97,29.4,209871,0
2014-06-18,29.32,29.37,28.79,29.16,210739,0
2014-06-19,29.28,29.28,28.88,29.11,229651,0
2014-06-20,29.21,29.305,28.73,28.97,209566,0
2014-06-23,28.72,29.095,28.7,28.95,675996,0
2014-06-24,29,29.11,28.75,28.89,352255,0
2014-06-25,28.8,29.3,28.79,28.99,353156,0
2014-06-26,29.125,29.125,28.27,28.69,182775,0
2014-06-27,28.14,28.9,28.14,28.73,422076,0
2014-06-30,28.78,29.14,28.67,29,309054,0
2014-07-01,29,29.05,28.45,28.54,497931,0
2014-07-02,29.28,29.58,28.54,28.9,313600,0
2014-07-03,29,29.03,28.67,28.86,118955,0
2014-07-07,28.9,29.17,28.82,28.94,346680,0
2014-07-08,28.84,28.94,28.3,28.71,107216,0
2014-07-09,28.8,28.94,28.37,28.64,127765,0
2014-07-10,28.35,28.74,28.089,28.5,147080,0
2014-07-11,28.41,29,28.22,28.68,149552,0
2014-07-14,28.73,28.81,28.02,28.21,250985,0
2014-07-15,28.36,28.96,28.028,28.22,138211,0
2014-07-16,28.56,28.7,27.98,28.34,211357,0
2014-07-17,28.19,28.75,28.19,28.5,252686,0
2014-07-18,28.44,28.7,28.44,28.56,146313,0
2014-07-21,28.75,28.946,28.55,28.86,205727,0
2014-07-22,28.9,29,28.6,28.93,135428,0
2014-07-23,28.63,28.88,28.19,28.26,414906,0
2014-07-24,28.2,28.925,28.2,28.47,240320,0
2014-07-25,28.35,28.63,28.17,28.49,189997,0
2014-07-28,28.12,28.41,28.1,28.14,134055,0
2014-07-29,28.42,28.86,28.25,28.65,194005,0
2014-07-30,28.61,28.83,28.55,28.75,147872,0
2014-07-31,28.51,28.67,28.13,28.3,152797,0
2014-08-01,28.26,28.77,28.09,28.54,138108,0
2014-08-04,28.57,29,27.95,28.17,165749,0
2014-08-05,28.17,28.71,27.97,28.46,319946,0
2014-08-06,28.72,28.75,28.36,28.48,207110,0
2014-08-07,28.62,28.83,28.52,28.67,96713,0
2014-08-08,28.71,28.75,28.35,28.51,120607,0
2014-08-11,28.58,28.74,28.36,28.37,109414,0
2014-08-12,28.35,28.65,28.16,28.33,142671,0
2014-08-13,28.45,28.61,28.3,28.58,85521,0
2014-08-14,28.99,28.99,28.45,28.74,126251,0
2014-08-15,28.86,28.93,28.49,28.55,77718,0
2014-08-18,28.76,28.95,28.58,28.87,194999,0
2014-08-19,28.78,29.15,28.65,29.1,177340,0
2014-08-20,29.05,29.3,28.75,29.16,129201,0
2014-08-21,29.09,29.54,29,29.5,51533,0
2014-08-22,29.52,29.76,29.28,29.68,49804,0
2014-08-25,29.84,31.04,29.51,30.36,213146,0
2014-08-26,31.25,32.1,30.39,32,628010,0
2014-08-27,32.01,32.24,31.67,31.97,197039,0
2014-08-28,32.21,32.21,31.87,31.91,91719,0
2014-08-29,31.95,31.95,31.46,31.58,94022,0
2014-09-02,31.66,31.78,31.3,31.55,99369,0
2014-09-03,31.69,32.13,31.33,31.575,102310,0
2014-09-04,31.6,32.13,31.09,31.37,222477,0
2014-09-05,31.42,31.7,31.14,31.32,63606,0
2014-09-08,31.3,31.765,31.27,31.66,157630,0
2014-09-09,31.5,31.9,31.5,31.7,205642,0
2014-09-10,31.66,32.12,31.61,32.05,181088,0
2014-09-11,31.97,32.21,31.77,31.98,101926,0
2014-09-12,31.69,32.27,31.64,32.04,208806,0
2014-09-15,32.01,32.01,31.45,31.67,171527,0
2014-09-16,31.57,32.05,31.57,32.02,363713,0
2014-09-17,32.05,32.71,31.83,32.16,534772,0
2014-09-18,32.29,32.56,32.075,32.42,573347,0
2014-09-19,32.57,32.8,32.227,32.53,368941,0
2014-09-22,32.6,32.6,31.777,31.91,205026,0
2014-09-23,31.71,32.55,31.48,32.29,237205,0
2014-09-24,32.29,32.38,32.135,32.26,103682,0
2014-09-25,32.25,32.35,31.98,32.06,196862,0
2014-09-26,32.04,32.39,31.55,32.25,220658,0
2014-09-29,32.23,32.98,31.93,32.91,187730,0
2014-09-30,32.79,32.98,32.3,32.86,220381,0
2014-10-01,33,33.05,32.14,32.63,263243,0
2014-10-02,32.47,32.55,31.035,31.69,290894,0
2014-10-03,31.94,32.29,31.705,31.9,233956,0
2014-10-06,31.83,32.06,31.39,31.69,185250,0
2014-10-07,31.46,31.83,31.03,31.65,188887,0
2014-10-08,31.65,32.09,31.455,31.98,192522,0
2014-10-09,31.98,31.98,31.194,31.29,221326,0
2014-10-10,31.34,31.61,30.76,30.88,259043,0
2014-10-13,30.9,31.34,30.9,30.97,138677,0
2014-10-14,31.12,31.12,30.08,30.12,305013,0
2014-10-15,29.77,30.19,29.29,30,362661,0
2014-10-16,29.58,30.77,29.52,30.7,471503,0
2014-10-17,30.66,31,30.44,30.47,239409,0
2014-10-20,30.03,30.976,30.03,30.89,279820,0
2014-10-21,30.93,31.56,30.46,31.45,156898,0
2014-10-22,31.51,32.08,31.17,31.61,235203,0
2014-10-23,31.515,32.04,31.515,31.73,145194,0
2014-10-24,31.86,32.376,31.26,32.01,135769,0
2014-10-27,32.02,32.23,31.498,32.06,131615,0
2014-10-28,32.26,32.37,31.8,32.3,129233,0
2014-10-29,32.39,32.92,32.21,32.71,157415,0
2014-10-30,32.7,33.22,32.445,33.07,126596,0
2014-10-31,33.34,33.59,33.12,33.38,199859,0
2014-11-03,33.5,34.25,33.5,33.89,915881,0
2014-11-04,34.08,34.195,33.5,33.78,231870,0
2014-11-05,34.01,34.285,33.31,33.49,135273,0
2014-11-06,33.41,33.56,32.99,33.43,134309,0
2014-11-07,33.19,33.31,32.34,32.73,158794,0
2014-11-10,32.98,33.75,32.39,32.82,289616,0
2014-11-11,34.5,34.5,30.96,31.25,963569,0
2014-11-12,30.09,31.89,30.09,31.52,655456,0
2014-11-13,31.08,32.4,30.05,32.35,962665,0
2014-11-14,33.29,33.97,32.58,33.05,2268767,0
2014-11-17,33.4,33.57,33.24,33.43,515262,0
2014-11-18,33.43,34.18,33.4,33.87,471750,0
2014-11-19,33.69,34.35,32.9,34.15,217195,0
2014-11-20,33.47,34.01,33.47,33.63,155889,0
2014-11-21,33.85,34.23,33.08,33.3,187278,0
2014-11-24,33.25,33.75,33.16,33.67,151975,0
2014-11-25,33.81,34.57,33.81,34.35,308239,0
2014-11-26,34.85,35.265,34.4,34.57,214089,0
2014-11-28,34.58,34.67,34.02,34.02,110045,0
2014-12-01,34.02,34.02,33.11,33.26,456432,0
2014-12-02,33.35,33.92,33.14,33.42,530650,0
2014-12-03,33.48,33.99,33.03,33.5,326547,0
2014-12-04,33.53,33.74,33.01,33.27,307909,0
2014-12-05,33.41,33.52,33.03,33.37,175325,0
2014-12-08,33.3,34.035,32.7,33.05,316063,0
2014-12-09,32.85,34.11,32.38,33.98,317628,0
2014-12-10,34.06,34.39,32.83,32.89,243152,0
2014-12-11,32.97,33.39,32.82,33.01,185333,0
2014-12-12,32.78,32.8,32.01,32.07,177054,0
2014-12-15,32.26,32.76,31.44,31.57,189228,0
2014-12-16,30.94,32.2,30.94,31.73,248845,0
2014-12-17,31.84,32.31,31.57,32.18,109052,0
2014-12-18,32.65,33.07,32.12,33.03,192136,0
2014-12-19,33.19,33.6,32.875,33.36,198958,0
2014-12-22,33.47,34.42,33.18,33.3,130968,0
2014-12-23,33.5,33.62,32.83,33.48,77131,0
2014-12-24,33.44,33.63,33.25,33.6,24725,0
2014-12-26,33.58,33.89,33.46,33.52,34845,0
2014-12-29,33.55,33.71,32.9,33,126190,0
2014-12-30,32.93,33.47,32.93,33.38,87856,0
2014-12-31,33.41,33.66,33.09,33.53,143105,0
2015-01-02,33.6,34.08,32.776,33.23,151748,0
2015-01-05,32.98,33.2,32.38,32.94,190443,0
2015-01-06,33,33,32.06,32.59,244650,0
2015-01-07,32.77,33.29,32.41,33.16,101007,0
2015-01-08,33.35,34.043,33.09,33.72,276337,0
2015-01-09,33.82,34.18,33.37,33.62,91970,0
2015-01-12,33.69,34.19,32.94,33.18,106851,0
2015-01-13,33.45,33.82,32.938,33.32,107675,0
2015-01-14,33,33.445,32.78,33.07,65485,0
2015-01-15,33.38,33.38,32.02,32.29,313427,0
2015-01-16,32.19,32.48,31.71,32.18,394560,0
2015-01-20,32.33,32.355,31.36,31.96,163937,0
2015-01-21,31.84,32.23,31.84,32.11,100361,0
2015-01-22,32.113,32.48,31.82,32.23,91422,0
2015-01-23,32.06,32.45,31.85,32.23,124541,0
2015-01-26,32.16,32.91,32.04,32.91,120481,0
2015-01-27,32.98,32.985,32.42,32.52,118808,0
2015-01-28,32.7,32.7,32.06,32.45,135011,0
2015-01-29,32.61,32.87,32.2,32.8,119038,0
2015-01-30,32.93,33.02,32.19,32.5,142946,0
2015-02-02,32.81,32.87,31.9,32.14,280173,0
2015-02-03,32.57,32.72,31.93,32.05,158886,0
2015-02-04,31.64,32.58,31.64,31.88,299239,0
2015-02-05,32.05,32.56,32.03,32.17,155462,0
2015-02-06,32.09,33.1,32.04,32.96,260711,0
2015-02-09,32.91,33.71,32.78,33.51,366887,0
2015-02-10,34.09,36.228,34.09,35.5,885550,0
2015-02-11,35.41,36.08,35.35,36.04,165477,0
2015-02-12,36.12,36.46,35.71,35.84,176205,0
2015-02-13,35.83,36.45,35.53,36.37,255590,0
2015-02-17,36.24,36.52,35.72,36.16,473687,0
2015-02-18,36.24,36.245,35.6,35.98,235612,0
2015-02-19,35.98,36.09,35,35.86,254086,0
2015-02-20,35.73,35.95,35,35.31,186914,0
2015-02-23,35.13,36.1,35.13,35.87,88973,0
2015-02-24,35.81,36.49,35.33,36.41,202271,0
2015-02-25,36.43,36.77,36.22,36.61,108397,0
2015-02-26,36.47,36.8,36.42,36.64,133669,0
2015-02-27,36.5,36.9,36.39,36.66,155551,0
2015-03-02,36.95,37.39,36.67,36.99,211600,0
2015-03-03,36.76,36.88,36.4,36.48,345000,0
2015-03-04,36.54,36.9,36.14,36.46,208800,0
2015-03-05,36.63,36.76,35.84,36.03,350900,0
2015-03-06,35.93,36.41,35.73,35.83,159000,0
2015-03-09,35.75,36.22,35.37,35.67,232700,0
2015-03-10,35.56,35.64,35.26,35.39,139200,0
2015-03-11,35.92,36.43,35.38,35.91,623500,0
2015-03-12,36.08,36.31,35.63,36.29,416300,0
2015-03-13,36.29,36.3,35.55,35.67,303000,0
2015-03-16,35.87,36.04,35.65,35.86,200900,0
2015-03-17,35.79,36.41,35.74,36.08,185600,0
2015-03-18,36.12,37.06,35.98,36.81,166000,0
2015-03-19,36.76,37.48,36.74,37.41,254700,0
2015-03-20,37.5,38.18,37.36,38.07,257500,0
2015-03-23,38.24,39.02,37.98,38.71,305000,0
2015-03-24,38.81,39.2,38.17,38.61,202500,0
2015-03-25,38.59,38.59,37.29,37.33,86100,0
2015-03-26,37.14,37.69,36.74,37.24,170800,0
2015-03-27,36.8,37.66,36.8,37.41,104300,0
2015-03-30,37.61,38.41,37.6,38.3,197800,0
2015-03-31,38.3,38.55,37.54,37.58,146600,0
2015-04-01,37.58,37.92,36.89,37.76,269800,0
2015-04-02,37.7,37.7,36.81,37.04,245200,0
2015-04-06,36.89,38.47,36.68,37.14,201100,0
2015-04-07,37.69,37.69,36.55,36.75,137321,0
2015-04-08,36.85,37.22,36.64,36.93,121600,0
2015-04-09,36.85,37.52,36.51,37.36,258268,0
2015-04-10,37.46,37.87,37.45,37.71,108500,0
2015-04-13,37.85,38.04,37.45,37.6,111300,0
2015-04-14,38.05,38.05,36.53,36.8,205400,0
2015-04-15,37.26,37.36,36.66,36.94,196631,0
2015-04-16,36.81,37.24,36.41,36.97,67879,0
2015-04-17,36.86,37,36.26,36.91,102300,0
2015-04-20,37.19,37.48,36.98,37.2,86624,0
2015-04-21,37.43,37.84,37.4,37.76,102797,0
2015-04-22,37.91,37.91,37.47,37.76,111884,0
2015-04-23,37.78,38.17,37.55,37.99,69100,0
2015-04-24,38.03,39,37.66,38,114300,0
2015-04-27,38.15,38.26,37.54,37.91,188400,0
2015-04-28,37.7,38.23,37.02,38.06,178700,0
2015-04-29,37.8,38.02,37.61,37.89,91600,0
2015-04-30,37.82,38.15,37.65,37.9,203700,0
2015-05-01,37.91,38.02,37.56,37.7,119600,0
2015-05-04,37.6,38.04,37.54,37.6,123300,0
2015-05-05,37.59,37.76,36.77,36.82,104700,0
2015-05-06,36.77,36.99,36.33,36.61,114488,0
2015-05-07,36.49,37.03,36.27,36.37,215107,0
2015-05-08,36.74,36.87,36.04,36.37,178000,0
2015-05-11,36.18,38.06,36.18,37.99,453200,0
2015-05-12,38.99,39.806,37.18,39,608600,0
2015-05-13,39.05,39.45,37.69,38.02,179200,0
2015-05-14,38.14,38.37,37.71,38.02,101200,0
2015-05-15,37.74,38.28,37.57,38.07,99043,0
2015-05-18,37.96,38.29,37.73,37.91,287338,0
2015-05-19,38.06,38.9,37.8,38.6,118700,0
2015-05-20,38.6,39.04,38.25,38.27,158000,0
2015-05-21,37.91,38.46,37.64,37.8,256400,0
2015-05-22,37.67,38.35,37.32,38.33,116900,0
2015-05-26,38.18,38.18,37.06,37.15,220798,0
2015-05-27,37.16,38,36.87,37.56,198900,0
2015-05-28,37.58,38.07,37.125,37.63,144441,0
2015-05-29,37.65,38.51,37.16,38.32,295200,0
2015-06-01,38.09,38.42,37.65,37.92,194300,0
2015-06-02,37.8,38.222,37.34,37.4,190804,0
2015-06-03,37.11,37.57,37,37.4,190400,0
2015-06-04,37.31,37.45,36.98,37.09,207400,0
2015-06-05,37.1,37.37,36.85,37.26,128200,0
2015-06-08,36.96,37.25,36.68,36.8,266500,0
2015-06-09,36.88,37.01,36.48,36.65,118723,0
2015-06-10,36.59,36.77,36.27,36.37,225938,0
2015-06-11,36.68,37.78,36.34,37.72,149191,0
2015-06-12,37.72,37.75,37.1,37.59,232100,0
2015-06-15,37.3,37.41,36.39,36.78,266800,0
2015-06-16,36.68,37.45,36.68,37.12,157300,0
2015-06-17,37.31,37.48,37.1,37.17,140600,0
2015-06-18,37.74,38.55,37.5,37.7,213700,0
2015-06-19,37.9,38.6,37.54,38.44,279000,0
2015-06-22,38.4,38.52,37.83,38.02,129100,0
2015-06-23,37.88,38.09,37.81,37.92,164293,0
2015-06-24,38,38.1,37.7,37.82,99800,0
2015-06-25,37.91,38.33,37.68,37.76,117800,0
2015-06-26,37.82,38.58,37.75,38.32,543400,0
2015-06-29,38.03,38.44,37.75,37.94,174500,0
2015-06-30,38.02,38.5,37.79,38.46,235866,0
2015-07-01,38.76,39.05,38.44,38.8,256000,0
2015-07-02,39.11,39.11,36.7,36.87,359200,0
2015-07-06,36.51,36.9,36.24,36.45,337800,0
2015-07-07,36.54,36.57,35.85,36.26,155500,0
2015-07-08,36.06,36.16,35.82,35.96,211400,0
2015-07-09,36.33,37.08,35.74,36.02,489200,0
2015-07-10,36.19,37.17,35.42,36.92,238800,0
2015-07-13,37,37.49,36.04,36.36,200800,0
2015-07-14,36.34,36.74,36.25,36.41,263993,0
2015-07-15,36.32,36.59,36.19,36.46,157641,0
2015-07-16,37,37.15,36.4,37.02,240400,0
2015-07-17,37.18,37.4,36.75,36.91,231200,0
2015-07-20,36.63,36.99,35.89,35.99,422000,0
2015-07-21,36.03,36.26,35.01,35.58,228800,0
2015-07-22,35.36,36.24,35.19,36.02,231800,0
2015-07-23,36.19,36.42,35.53,35.66,86500,0
2015-07-24,35.78,35.78,35.09,35.38,80500,0
2015-07-27,35.08,35.77,34.8,35.09,201100,0
2015-07-28,35.24,35.62,34.82,35.6,188600,0
2015-07-29,35.7,35.7,34.9,35.07,184300,0
2015-07-30,35,35.37,34.62,35.23,191600,0
2015-07-31,35.31,35.79,35.16,35.76,137000,0
2015-08-03,35.74,35.88,35.3,35.41,209876,0
2015-08-04,35.63,36.25,35.25,35.3,165000,0
2015-08-05,35.58,35.74,35.16,35.64,177100,0
2015-08-06,35.7,35.9,35.43,35.67,156210,0
2015-08-07,35.64,35.98,34.86,35.36,153000,0
2015-08-10,35.51,35.94,35.27,35.81,385200,0
2015-08-11,35.6,36.125,35.58,35.97,147746,0
2015-08-12,35.81,36.61,35.56,36.2,216600,0
2015-08-13,36.19,36.34,35.63,36.25,101400,0
2015-08-14,36.24,36.91,36.24,36.84,157800,0
2015-08-17,36.69,37.49,36.47,37.48,107800,0
2015-08-18,37.49,37.69,37.12,37.43,131600,0
2015-08-19,37.33,37.51,36.92,37.3,108400,0
2015-08-20,37.12,37.31,36.34,36.46,132400,0
2015-08-21,36.27,36.59,35.88,36.3,133000,0
2015-08-24,34.87,36.105,34.48,35.1,478049,0
2015-08-25,36.06,36.18,33.81,33.99,640700,0
2015-08-26,34.36,34.54,33.48,34.36,377300,0
2015-08-27,34.72,35.51,34.63,35.46,334900,0
2015-08-28,35.36,36.08,35.16,35.95,200400,0
2015-08-31,35.86,36.5,35.45,35.65,277300,0
2015-09-01,35.05,35.3,34.3,34.4,172700,0
2015-09-02,34.59,35.29,34.57,35.23,158600,0
2015-09-03,35.36,36.35,35.36,36.08,262200,0
2015-09-04,35.74,36.39,35.69,35.94,131800,0
2015-09-08,36.47,37.21,36.26,37.16,168800,0
2015-09-09,37.38,37.51,36.66,36.82,184300,0
2015-09-10,36.8,36.93,36.54,36.79,158835,0
2015-09-11,36.7,36.98,36.56,36.85,154500,0
2015-09-14,36.9,37.01,36.26,36.45,318400,0
2015-09-15,36.56,37.24,36.51,37.12,158800,0
2015-09-16,37.23,37.26,36.65,36.88,144600,0
2015-09-17,36.9,37.53,36.85,37.38,122345,0
2015-09-18,37.02,37.55,36.92,36.98,525400,0
2015-09-21,37,37.31,36.36,36.49,168000,0
2015-09-22,36.16,36.58,36.12,36.22,154100,0
2015-09-23,36.34,37.29,36.19,36.77,293400,0
2015-09-24,36.65,36.96,35.73,36.06,215352,0
2015-09-25,36.27,36.46,34.3,34.6,203400,0
2015-09-28,34.55,34.565,33.28,33.56,592692,0
2015-09-29,33.42,34.44,32.62,33.4,499500,0
2015-09-30,33.69,34.38,33.4,34.37,213800,0
2015-10-01,34.36,34.87,34.26,34.76,307800,0
2015-10-02,34.47,34.97,34.18,34.91,471400,0
2015-10-05,35,36.48,35,36.23,406197,0
2015-10-06,36.56,36.56,34.87,35,344500,0
2015-10-07,35.99,36.39,35.04,36.36,482300,0
2015-10-08,36.34,36.98,36.26,36.92,313500,0
2015-10-09,36.88,37.24,36.4,36.49,239500,0
2015-10-12,36.58,36.67,35.95,36.39,197013,0
2015-10-13,36.12,36.39,35.79,35.96,189000,0
2015-10-14,35.99,36.34,35.53,35.9,147200,0
2015-10-15,35.74,36.01,35.27,35.89,490800,0
2015-10-16,36.03,36.49,35.96,36.17,177900,0
2015-10-19,36.05,36.31,35.89,36.23,454600,0
2015-10-20,36.25,36.577,35.51,35.72,277213,0
2015-10-21,36.24,36.4,35.24,35.7,459200,0
2015-10-22,35.87,36.81,33.46,33.94,542300,0
2015-10-23,34,34.83,33.27,33.89,605800,0
2015-10-26,34,34.12,33.43,33.59,318600,0
2015-10-27,33.68,33.9,33.5,33.63,288000,0
2015-10-28,33.6,34.01,33.29,33.9,195700,0
2015-10-29,34,34.02,33.51,33.9,196000,0
2015-10-30,33.86,33.95,33.55,33.81,177700,0
2015-11-02,33.92,35.44,33.9,35.38,477833,0
2015-11-03,35.25,35.29,34.64,34.7,308400,0
2015-11-04,34.72,35.074,34.57,34.99,239410,0
2015-11-05,34.93,35.66,34.29,34.85,413400,0
2015-11-06,34.8,35.47,34.47,35.35,293200,0
2015-11-09,35.23,36.08,34.98,35.68,829819,0
2015-11-10,36.31,36.39,33.74,35.73,512100,0
2015-11-11,35.26,35.6,34.55,35.01,2569700,0
2015-11-12,34.92,35.21,34.15,34.2,522200,0
2015-11-13,34.18,34.53,33.9,34.26,272700,0
2015-11-16,34.12,34.51,33.75,34.16,263900,0
2015-11-17,34.43,34.62,33.64,33.98,227600,0
2015-11-18,34.06,34.45,33.75,34.26,527500,0
2015-11-19,34.42,34.42,33.42,33.85,412500,0
2015-11-20,34.02,34.46,33.81,34.19,397500,0
2015-11-23,34.29,35.01,33.95,34.77,275700,0
2015-11-24,34.55,34.81,34.07,34.53,139800,0
2015-11-25,34.62,35.02,34.37,34.84,92200,0
2015-11-27,34.76,35,34.7,34.79,60800,0
2015-11-30,34.87,34.99,34.02,34.36,230700,0
2015-12-01,34.55,34.78,34.07,34.63,226950,0
2015-12-02,34.71,34.85,34.41,34.72,205778,0
2015-12-03,34.8,34.8,33.54,34.01,223365,0
2015-12-04,34.19,34.91,33.88,34.82,225100,0
2015-12-07,34.82,34.86,34.12,34.75,253000,0
2015-12-08,34.49,34.94,34.47,34.91,131653,0
2015-12-09,34.71,35,34.12,34.37,149200,0
2015-12-10,34.48,34.96,33.73,34.66,412700,0
2015-12-11,34.41,34.66,33.59,34,476800,0
2015-12-14,33.99,34.39,33.28,33.41,379734,0
2015-12-15,33.62,34.1,33.28,33.42,273500,0
2015-12-16,33.56,34.08,33.47,34,181700,0
2015-12-17,34.19,34.57,33.94,34.42,224800,0
2015-12-18,34.34,34.34,33.61,33.85,531400,0
2015-12-21,34.11,34.16,33.59,33.82,268400,0
2015-12-22,34,34.5,33.31,34.25,247114,0
2015-12-23,34.33,34.9,34.33,34.79,126700,0
2015-12-24,34.74,34.87,34.51,34.8,54965,0
2015-12-28,34.6,34.92,34.52,34.87,155553,0
2015-12-29,34.99,35.2,34.69,35.12,180118,0
2015-12-30,35.05,35.48,34.76,35.33,197290,0
2015-12-31,35.26,35.48,34.89,35.27,209184,0
2016-01-04,34.82,35.32,34.28,35.22,531639,0
2016-01-05,35.39,36.66,35.32,35.71,632768,0
2016-01-06,35.38,36.1,35.12,35.7,2127237,0
2016-01-07,35.28,35.59,34,34.11,318791,0
2016-01-08,34.37,34.64,33.97,34.18,302362,0
2016-01-11,34.27,37,32.51,32.68,618044,0
2016-01-12,33.03,33.63,32.29,32.87,245418,0
2016-01-13,32.95,33.1465,31.12,31.88,359218,0
2016-01-14,32.02,32.68,31.52,32.6,360200,0
2016-01-15,32.11,32.67,31.33,32.57,245645,0
2016-01-19,32.95,33.18,32.07,32.53,278300,0
2016-01-20,32.02,32.48,31.16,32.18,277411,0
2016-01-21,32.32,32.75,31.55,31.7,200621,0
2016-01-22,32,32.16,31.65,32.07,251351,0
2016-01-25,31.91,32.36,31.73,31.91,247184,0
2016-01-26,32.13,32.26,31.3,31.99,187430,0
2016-01-27,31.96,32,31.23,31.44,179224,0
2016-01-28,31.59,31.66,30.25,30.97,794469,0
2016-01-29,30.94,31.96,30.79,31.94,260217,0
2016-02-01,31.59,32.13,31.12,32.07,216647,0
2016-02-02,31.85,32.2299,31.38,31.89,300962,0
2016-02-03,32.03,32.06,30.98,31.54,187048,0
2016-02-04,31.3,31.9075,31.05,31.78,128061,0
2016-02-05,31.76,32.02,30.82,31.01,298485,0
2016-02-08,30.79,30.79,29.68,29.91,468315,0
2016-02-09,32.81,33.47,31.1701,32.43,1087368,0
2016-02-10,32.84,33.48,32.3,32.91,540910,0
2016-02-11,32.4,32.65,31.05,32.16,317974,0
2016-02-12,32.31,33,31.0401,32.03,408094,0
2016-02-16,32.16,32.64,31.29,32.17,284727,0
2016-02-17,32.2,32.66,31.5601,32.47,238507,0
2016-02-18,32.6,32.82,31.6101,32.31,155692,0
2016-02-19,32.28,32.28,31.72,32.05,247106,0
2016-02-22,32.12,32.92,31.9501,32.36,247727,0
2016-02-23,32.13,32.67,32.1101,32.35,156585,0
2016-02-24,32.24,32.24,31.54,31.91,131792,0
2016-02-25,32.09,32.48,31.68,32.03,140318,0
2016-02-26,32.06,32.53,31.4101,32.48,195241,0
2016-02-29,32.4,32.714,31.885,32.52,291725,0
2016-03-01,32.6,32.62,31.83,32.61,193421,0
2016-03-02,32.56,32.87,32.035,32.59,321867,0
2016-03-03,32.57,32.72,31.7101,32.68,465157,0
2016-03-04,32.62,33.86,31.9601,33.38,455374,0
2016-03-07,33.14,33.5,32.56,32.93,307471,0
2016-03-08,32.74,32.89,32.02,32.04,144975,0
2016-03-09,32.16,32.6,31.835,32.48,242512,0
2016-03-10,32.63,33.29,32.36,32.53,541770,0
2016-03-11,32.8,33.5,32.545,33.42,259181,0
2016-03-14,33.24,33.66,33.0335,33.6,410975,0
2016-03-15,33.3,33.45,32.57,32.7,375358,0
2016-03-16,32.49,32.95,32.01,32.75,386516,0
2016-03-17,32.7,32.71,31.76,31.99,291869,0
2016-03-18,31.9,32.96,31.84,32.73,500443,0
2016-03-21,32.63,33.66,32.37,32.97,539819,0
2016-03-22,32.76,33.1535,32.3,32.77,291734,0
2016-03-23,32.85,33.1,32.43,32.74,248142,0
2016-03-24,32.56,32.56,31.96,32.07,361295,0
2016-03-28,32.24,32.61,31.924,32.25,409274,0
2016-03-29,32.28,32.92,31.99,32.8,379961,0
2016-03-30,32.95,33.47,32.61,33.39,366319,0
2016-03-31,33.46,33.72,33.23,33.36,300026,0
2016-04-01,33.18,33.49,32.82,33.26,198975,0
2016-04-04,33.37,34,32.79,33.88,361057,0
2016-04-05,33.72,33.85,32.94,33.22,476127,0
2016-04-06,33.24,33.81,33.12,33.8,171512,0
2016-04-07,33.76,34.11,33.45,34.1,249471,0
2016-04-08,34.16,34.27,33.775,34.09,252238,0
2016-04-11,34.08,34.36,33.15,33.2,208808,0
2016-04-12,33.25,33.5,32.97,33.47,220730,0
2016-04-13,33.57,33.79,33.04,33.71,136094,0
2016-04-14,33.64,34.13,33.49,34.05,222433,0
2016-04-15,34.05,34.75,33.85,34.73,373281,0
2016-04-18,34.68,34.85,34.5301,34.79,221532,0
2016-04-19,34.85,34.85,34.08,34.2,133813,0
2016-04-20,34.11,34.69,33.8,34.68,219060,0
2016-04-21,34.71,34.77,34.03,34.2,116211,0
2016-04-22,34.25,34.5,33.93,34.46,189897,0
2016-04-25,34.27,35.11,34.13,34.48,428088,0
2016-04-26,34.45,34.94,34.07,34.58,229780,0
2016-04-27,34.6,34.6,34.02,34.49,205024,0
2016-04-28,34.45,34.6,33.88,34.25,161154,0
2016-04-29,34.06,34.28,33.57,33.8,155671,0
2016-05-02,33.9,34,33.59,33.83,157533,0
2016-05-03,33.79,33.979,33.33,33.63,132078,0
2016-05-04,33.52,33.79,33.215,33.55,171517,0
2016-05-05,33.5,33.8,33.4,33.47,130785,0
2016-05-06,33.46,33.88,33.42,33.72,160712,0
2016-05-09,33.78,34.53,33.7,34.13,282326,0
2016-05-10,33.5,33.52,30.36,31.37,2013755,0
2016-05-11,31.2,32.72,31.2,31.95,424583,0
2016-05-12,31.96,32.1475,31.44,31.68,316958,0
2016-05-13,31.64,32.2,31.57,31.72,193583,0
2016-05-16,31.73,32.095,31.29,31.34,187101,0
2016-05-17,31.34,31.605,30.98,31.09,221790,0
2016-05-18,30.97,31.36,30.89,31.14,312568,0
2016-05-19,31.07,31.33,30.44,30.58,341418,0
2016-05-20,30.72,31.32,30.53,31.19,149124,0
2016-05-23,31.27,31.42,30.8257,31.07,222907,0
2016-05-24,31.09,31.63,31.09,31.37,144129,0
2016-05-25,31.33,31.485,31,31.14,231623,0
2016-05-26,31.08,31.2199,30.76,30.82,93103,0
2016-05-27,31,31.43,30.53,31.19,303699,0
2016-05-31,31.35,31.9,31.12,31.8,217885,0
2016-06-01,32.1,32.73,32.0399,32.66,336396,0
2016-06-02,32.66,33.14,32.66,33.01,290847,0
2016-06-03,33.04,33.51,32.94,33.22,429036,0
2016-06-06,33.2,34.09,32.74,34.02,470585,0
2016-06-07,33.9,34.1,33.57,33.69,230677,0
2016-06-08,34.48,34.48,33.67,33.96,261832,0
2016-06-09,33.91,33.91,33.5,33.61,213227,0
2016-06-10,33.78,33.89,33.33,33.64,334094,0
2016-06-13,33.44,33.765,33.345,33.41,343616,0
2016-06-14,33.25,33.65,33.02,33.4,243486,0
2016-06-15,33.38,33.5,32.86,32.88,172089,0
2016-06-16,32.63,32.88,32.27,32.78,329528,0
2016-06-17,32.76,32.82,32.48,32.5,295512,0
2016-06-20,32.75,33.25,32.545,32.73,317534,0
2016-06-21,32.79,33.02,32.46,32.57,281263,0
2016-06-22,32.67,32.76,32.29,32.43,192247,0
2016-06-23,32.76,33,32.43,32.66,383683,0
2016-06-24,31.83,32.49,31.5,31.96,308664,0
2016-06-27,31.79,32.05,30.87,31.08,341366,0
2016-06-28,31.3,31.57,31.02,31.53,378683,0
2016-06-29,31.79,32.46,31.65,32.37,201241,0
2016-06-30,32.19,32.73,32.07,32.7,477710,0
2016-07-01,32.55,33.59,32.34,33.35,464584,0
2016-07-05,33.39,33.4,32.49,32.76,420606,0
2016-07-06,32.56,33.28,32.43,33.21,541754,0
2016-07-07,33.17,33.58,33.05,33.25,148128,0
2016-07-08,33.37,33.91,33.37,33.77,261694,0
2016-07-11,33.73,33.84,33.31,33.38,274878,0
2016-07-12,33.43,34.21,33.43,34.02,297367,0
2016-07-13,34.04,34.27,33.95,33.96,162931,0
2016-07-14,34.1,34.35,33.38,33.39,318127,0
2016-07-15,33.26,33.65,33.23,33.23,269324,0
2016-07-18,33.21,33.33,32.96,33.25,290447,0
2016-07-19,33.14,33.29,32.7401,32.97,209328,0
2016-07-20,32.97,33.26,32.87,33.2,591672,0
2016-07-21,33.11,33.26,32.77,32.8,299982,0
2016-07-22,32.89,33.16,32.74,32.98,294445,0
2016-07-25,32.92,32.99,32.81,32.82,299145,0
2016-07-26,32.75,32.9,32.46,32.6,397090,0
2016-07-27,32.54,32.6,32.13,32.19,291968,0
2016-07-28,32.27,32.57,32.14,32.41,273436,0
2016-07-29,32.5,32.885,31.94,32.68,686412,0
2016-08-01,32.81,33.86,32.46,32.54,295893,0
2016-08-02,32.59,32.9,31.89,32.4,975207,0
2016-08-03,32.3,32.83,32.01,32.7,591279,0
2016-08-04,32.8,32.88,32.15,32.31,362965,0
2016-08-05,32.64,33.75,32.5,33.65,795380,0
2016-08-08,33.66,34.13,33.16,33.2,372209,0
2016-08-09,33.17,33.66,32.99,33.12,473623,0
2016-08-10,32.99,33.47,32.86,33,397562,0
2016-08-11,32.98,33.36,32.9,33.02,185506,0
2016-08-12,32.89,33.15,32.68,32.8,131553,0
2016-08-15,32.91,33.31,32.64,32.88,322886,0
2016-08-16,32.87,32.94,32.63,32.63,198324,0
2016-08-17,32.67,32.99,32.045,32.12,452455,0
2016-08-18,32.12,33.05,31.99,32.77,559020,0
2016-08-19,32.82,33.3845,32.4601,32.84,279144,0
2016-08-22,32.93,33.96,32.93,33.74,840730,0
2016-08-23,31.13,31.78,30.61,31.22,2684709,0
2016-08-24,31.32,31.3662,30.76,30.86,472894,0
2016-08-25,30.84,31.09,30.72,30.97,414781,0
2016-08-26,30.91,31.08,30.68,30.85,298551,0
2016-08-29,31.06,31.65,30.9,31.5,512183,0
2016-08-30,31.5,31.65,31.3,31.6,382829,0
2016-08-31,31.6,31.74,31.45,31.65,433130,0
2016-09-01,31.65,31.78,31.5,31.61,506102,0
2016-09-02,31.8,31.902,31.5,31.8,477199,0
2016-09-06,31.84,31.95,30.91,31.28,538236,0
2016-09-07,31.36,31.61,31.16,31.51,373870,0
2016-09-08,31.52,31.75,31.44,31.65,510886,0
2016-09-09,31.5,31.87,31.28,31.5,767490,0
2016-09-12,31.36,31.73,31.14,31.61,520910,0
2016-09-13,31.34,31.87,31.33,31.71,426550,0
2016-09-14,31.61,31.98,31.51,31.6,406485,0
2016-09-15,31.85,31.86,31.4,31.73,339032,0
2016-09-16,31.55,31.92,31.36,31.72,558476,0
2016-09-19,31.81,32.005,31.48,31.52,514185,0
2016-09-20,31.73,31.97,31.59,31.8,322424,0
2016-09-21,31.8,32.1,31.52,32.05,326867,0
2016-09-22,32.1,32.48,32.1,32.14,342360,0
2016-09-23,31.91,32.5,31.91,32.1,260642,0
2016-09-26,32.09,32.56,31.895,32.02,403654,0
2016-09-27,31.97,32.56,31.89,32.11,511989,0
2016-09-28,32.19,32.5,31.47,31.7,557247,0
2016-09-29,31.62,32.24,31.58,31.72,322078,0
2016-09-30,31.74,32.52,31.6,32.36,419787,0
2016-10-03,32.41,32.41,31.94,32.02,303394,0
2016-10-04,32.07,32.39,31.42,31.5,877911,0
2016-10-05,31.62,32.0656,31.4,31.87,539348,0
2016-10-06,31.88,31.88,31.5,31.61,257044,0
2016-10-07,31.58,31.64,31.275,31.57,264429,0
2016-10-10,31.73,31.97,31.73,31.86,153323,0
2016-10-11,31.62,32.07,31.47,31.97,540002,0
2016-10-12,32.1,32.48,32.01,32.29,463491,0
2016-10-13,32.21,32.29,31.74,32.04,248863,0
2016-10-14,32.11,32.36,31.88,32.08,266047,0
2016-10-17,32.06,32.35,31.94,32.15,342469,0
2016-10-18,32.36,32.78,32.21,32.28,225490,0
2016-10-19,32.25,32.79,31.94,32.245,397722,0
2016-10-20,32.13,32.56,32.11,32.41,444300,0
2016-10-21,32.53,32.68,32.2,32.29,346168,0
2016-10-24,32.3,32.63,32.19,32.36,497496,0
2016-10-25,32.43,32.75,32.12,32.25,594667,0
2016-10-26,32.09,32.45,31.95,32.04,450492,0
2016-10-27,32.17,32.75,31.92,32,623817,0
2016-10-28,32.07,32.235,31.67,31.8,396679,0
2016-10-31,31.85,32.125,31.785,31.84,564785,0
2016-11-01,31.74,31.74,30.78,31.13,896822,0
2016-11-02,31.2,31.89,31.2,31.53,653701,0
2016-11-03,31.67,31.89,30.1,30.24,2059418,0
2016-11-04,30.18,30.76,29.9445,30.24,650953,0
2016-11-07,30.04,30.26,28.32,28.51,1908270,0
2016-11-08,30.02,31.72,29.35,29.44,3140619,0
2016-11-09,28.7,29.59,28.27,29.36,722518,0
2016-11-10,29.52,29.7,29.21,29.51,739459,0
2016-11-11,29.47,29.65,29.08,29.24,566768,0
2016-11-14,29.22,29.89,29.07,29.75,1507097,0
2016-11-15,29.89,30.22,29.38,29.44,679567,0
2016-11-16,29.47,29.88,29.41,29.74,677415,0
2016-11-17,29.83,30.18,29.65,29.87,403891,0
2016-11-18,30,30.16,29.44,29.51,480166,0
2016-11-21,29.46,29.8,29.07,29.635,478420,0
2016-11-22,29.71,30.01,29.44,29.87,421286,0
2016-11-23,29.84,30.16,29.72,30.04,341624,0
2016-11-25,30.05,30.16,29.76,29.98,256779,0
2016-11-28,29.97,30.26,29.655,29.82,452629,0
2016-11-29,30.34,31.37,30.31,30.49,809581,0
2016-11-30,30.53,30.79,30.1,30.14,551423,0
2016-12-01,30.02,30.17,29.4,29.67,493130,0
2016-12-02,29.66,29.73,29.295,29.38,350605,0
2016-12-05,29.55,29.96,29.38,29.8,514434,0
2016-12-06,29.94,30.435,29.912,30.23,454221,0
2016-12-07,30.2,30.31,29.89,30.13,464771,0
2016-12-08,30.22,30.97,30.13,30.79,442838,0
2016-12-09,30.8,31.43,30.75,31.26,528818,0
2016-12-12,31.25,31.49,31.23,31.32,669128,0
2016-12-13,31.31,31.47,31.09,31.275,629668,0
2016-12-14,31.26,31.26,30.83,30.875,506786,0
2016-12-15,31.01,31.2,30.8,30.86,640357,0
2016-12-16,30.76,31.15,30.6928,30.81,775290,0
2016-12-19,30.76,30.9255,30.47,30.54,544714,0
2016-12-20,30.54,30.84,30.09,30.26,289555,0
2016-12-21,30.31,30.62,30.08,30.44,337872,0
2016-12-22,30.35,30.5,30.14,30.44,433018,0
2016-12-23,30.55,30.58,30.09,30.3,351630,0
2016-12-27,30.47,30.85,30.315,30.64,317325,0
2016-12-28,30.73,30.8082,30.21,30.29,231601,0
2016-12-29,30.22,30.62,30.22,30.41,171465,0
2016-12-30,30.42,30.48,30.21,30.36,304658,0
2017-01-03,30.41,31.08,30.26,31.08,568174,0
2017-01-04,31.05,31.65,30.96,31.11,876945,0
2017-01-05,31.12,31.5499,31.03,31.12,858859,0
2017-01-06,31.12,31.82,31,31.81,371336,0
2017-01-09,31.86,31.97,31.62,31.79,671415,0
2017-01-10,31.82,32.34,31.66,32.1,577648,0
2017-01-11,32.09,32.24,31.69,31.85,269529,0
2017-01-12,31.7,32.15,31.61,32.11,237631,0
2017-01-13,32.15,32.54,32.04,32.52,254630,0
2017-01-17,32.46,32.67,32.16,32.64,279549,0
2017-01-18,32.75,32.86,32.4,32.77,348673,0
2017-01-19,32.69,32.79,32.33,32.35,344228,0
2017-01-20,32.5,32.56,32.29,32.39,180135,0
2017-01-23,32.34,32.34,31.79,31.8,423544,0
2017-01-24,31.76,31.845,31.32,31.68,1224963,0
2017-01-25,31.65,31.83,31.38,31.4,798960,0
2017-01-26,31.42,31.8,31.27,31.51,804319,0
2017-01-27,31.63,31.63,31.03,31.22,790509,0
2017-01-30,31.05,31.15,30.82,31,449883,0
2017-01-31,31.04,31.87,30.965,31.86,603981,0
2017-02-01,31.89,32.165,31.47,31.65,353450,0
2017-02-02,31.7,31.83,31.37,31.48,412529,0
2017-02-03,31.43,32.03,31.37,31.84,503406,0
2017-02-06,31.72,32.26,31.58,32.18,695847,0
2017-02-07,31.54,31.9,29.15,30.75,1989757,0
2017-02-08,30.82,31.19,30.72,31.08,945842,0
2017-02-09,31.14,31.56,31.02,31.47,586679,0
2017-02-10,31.47,31.64,31.04,31.33,483648,0
2017-02-13,31.4,31.59,31.2,31.55,585336,0
2017-02-14,31.56,31.98,31.56,31.95,365707,0
2017-02-15,31.84,31.9183,31.42,31.44,480702,0
2017-02-16,31.56,31.61,31.061,31.2,454011,0
2017-02-17,31.19,31.41,30.97,31.35,412855,0
2017-02-21,31.27,31.74,31.08,31.61,354867,0
2017-02-22,31.5,31.98,31.5,31.73,455333,0
2017-02-23,31.69,31.82,31.39,31.44,505129,0
2017-02-24,31.28,31.45,31.25,31.335,490760,0
2017-02-27,31.32,32.07,31.18,32.05,893816,0
2017-02-28,31.82,32.03,31.29,31.43,488355,0
2017-03-01,31.49,31.77,31.3,31.49,353788,0
2017-03-02,31.54,31.54,31.24,31.4,269136,0
2017-03-03,31.1,31.36,31.03,31.13,654085,0
2017-03-06,31.01,31.24,30.93,31.08,341431,0
2017-03-07,31.07,31.09,30.675,30.73,312443,0
2017-03-08,30.76,30.88,30.63,30.83,241899,0
2017-03-09,30.79,30.9,30.61,30.79,218581,0
2017-03-10,30.96,30.98,30.6,30.85,252928,0
2017-03-13,30.86,31.14,30.56,31.06,348243,0
2017-03-14,31,31.02,30.66,30.97,236482,0
2017-03-15,30.8,31.58,30.8,31.3,598800,0
2017-03-16,31.31,31.5099,31.02,31.19,345602,0
2017-03-17,31.19,31.23,30.79,31.1,298058,0
2017-03-20,31.09,31.38,30.62,30.78,1149916,0
2017-03-21,30.91,31.31,30.28,30.35,607200,0
2017-03-22,30.32,30.42,29.93,30.1,235350,0
2017-03-23,30.09,30.2,29.79,29.85,276450,0
2017-03-24,29.9,30.3,29.8,30.1,524020,0
2017-03-27,29.99,30.37,29.99,30.25,311676,0
2017-03-28,31.14,31.89,30.82,31.85,886191,0
2017-03-29,31.87,31.88,31.46,31.68,458629,0
2017-03-30,31.52,31.92,31.46,31.88,219202,0
2017-03-31,31.85,32.09,31.76,31.83,288554,0
2017-04-03,31.84,32.2,31.82,32.1,472266,0
2017-04-04,32.1,32.1,31.67,31.79,464832,0
2017-04-05,31.9,32.13,31.57,31.67,340923,0
2017-04-06,31.69,32.26,31.42,32.26,471317,0
2017-04-07,32.3,32.33,31.96,32.24,545258,0
2017-04-10,32.25,32.91,31.961,32.85,754264,0
2017-04-11,33,33.22,32.62,33.09,524169,0
2017-04-12,33.05,33.05,32.49,32.61,359270,0
2017-04-13,32.61,32.71,32.37,32.5,259086,0
2017-04-17,32.47,32.9,32.47,32.71,327005,0
2017-04-18,32.68,32.68,32.34,32.52,322270,0
2017-04-19,32.66,33,32.52,32.99,270339,0
2017-04-20,33.18,33.22,32.76,33.16,358078,0
2017-04-21,33.12,33.18,32.9,33.01,220742,0
2017-04-24,33.38,33.475,33.05,33.29,320883,0
2017-04-25,33.47,33.56,33.11,33.45,392399,0
2017-04-26,33.53,33.67,33.25,33.41,287825,0
2017-04-27,33.49,33.49,33.13,33.37,195066,0
2017-04-28,33.26,33.84,33.25,33.8,322653,0
2017-05-01,33.85,33.97,33.64,33.82,405993,0
2017-05-02,33.89,34.25,33.43,33.84,677140,0
2017-05-03,33.88,33.88,33.38,33.59,503893,0
2017-05-04,33.56,33.97,33.5,33.88,431549,0
2017-05-05,34,34.17,33.65,33.85,490667,0
2017-05-08,33.8,34.11,33.55,33.66,416103,0
2017-05-09,33,34.35,32.48,33.99,1236587,0
2017-05-10,34.03,34.48,34.03,34.17,439581,0
2017-05-11,33.95,34.96,33.9118,34.92,526511,0
2017-05-12,34.82,34.91,34.58,34.86,404422,0
2017-05-15,34.97,35.06,34.58,34.73,584508,0
2017-05-16,34.68,35.05,34.07,34.25,275833,0
2017-05-17,33.92,34.32,33.62,34.22,503191,0
2017-05-18,34.11,34.46,33.88,34.35,503225,0
2017-05-19,34.4,34.78,34.35,34.6,310568,0
2017-05-22,34.71,34.91,34.49,34.52,299646,0
2017-05-23,34.7,34.7,33.91,33.98,416030,0
2017-05-24,34.08,34.27,33.83,34.16,614287,0
2017-05-25,34.42,34.99,34.35,34.92,588306,0
2017-05-26,34.88,35.01,34.62,34.82,150787,0
2017-05-30,34.9,34.98,34.62,34.69,231382,0
2017-05-31,34.69,34.91,34.34,34.52,315723,0
2017-06-01,34.65,35.12,34.62,35.09,454092,0
2017-06-02,35.06,35.655,35.06,35.37,251657,0
2017-06-05,35.43,35.54,35.04,35.37,664250,0
2017-06-06,35.45,35.45,35.18,35.28,332629,0
2017-06-07,35.31,35.43,35.13,35.32,268679,0
2017-06-08,35.36,35.67,35.18,35.61,216660,0
2017-06-09,35.63,35.84,35.54,35.62,380842,0
2017-06-12,35.38,35.47,34.84,35.26,492414,0
2017-06-13,35.19,35.5,34.88,35.33,504510,0
2017-06-14,35.44,35.62,35.1078,35.29,345173,0
2017-06-15,35.1,35.175,34.56,34.99,241105,0
2017-06-16,34.96,35.35,34.86,35.32,592038,0
2017-06-19,35.29,35.57,35.23,35.35,441060,0
2017-06-20,35.3,35.365,34.86,34.93,390044,0
2017-06-21,34.94,35.43,34.815,35,338435,0
2017-06-22,35,35.515,35,35.18,218775,0
2017-06-23,35.17,35.35,34.92,35.35,602982,0
2017-06-26,35.39,35.83,35.35,35.6,321522,0
2017-06-27,34.83,35.72,34.83,34.98,213755,0
2017-06-28,35.05,35.46,34.84,35.36,284414,0
2017-06-29,35.43,36,35.23,35.95,369540,0
2017-06-30,35.98,36.28,35.84,36,500323,0
2017-07-03,36.03,36.225,35.86,36.07,143195,0
2017-07-05,36.07,36.5,36.05,36.43,510301,0
2017-07-06,36.33,36.33,35.35,35.44,1162383,0
2017-07-07,35.43,35.72,35.26,35.44,332819,0
2017-07-10,35.45,35.66,35.08,35.22,532419,0
2017-07-11,35.21,35.8,35.165,35.79,356902,0
2017-07-12,36.09,36.16,35.8,36.08,334934,0
2017-07-13,36.07,36.47,35.75,35.85,221211,0
2017-07-14,35.86,36.29,35.82,36.15,259169,0
2017-07-17,36.1,36.15,35.51,35.54,929098,0
2017-07-18,35.53,35.73,35.24,35.37,299463,0
2017-07-19,35.35,35.71,35.21,35.37,397297,0
2017-07-20,35.39,35.65,35.345,35.54,134596,0
2017-07-21,35.41,35.67,35.27,35.39,155773,0
2017-07-24,35.45,35.66,35.38,35.63,326895,0
2017-07-25,35.64,35.66,35.36,35.48,191338,0
2017-07-26,35.27,35.42,35,35.32,228999,0
2017-07-27,35.34,35.41,34.965,35.07,286472,0
2017-07-28,35.04,35.3,34.93,35.2,168765,0
2017-07-31,35.23,35.425,34.69,34.9,320152,0
2017-08-01,35.07,35.26,34.71,35.19,262561,0
2017-08-02,35.16,35.47,34.41,34.52,348437,0
2017-08-03,34.43,34.535,34.2,34.41,239262,0
2017-08-04,34.73,34.73,34.26,34.45,148590,0
2017-08-07,34.46,35.27,34.27,34.53,251284,0
2017-08-08,34.43,34.84,33.71,33.75,888240,0
2017-08-09,33.67,33.78,33.2,33.52,459000,0
2017-08-10,33.37,33.66,33.17,33.19,306002,0
2017-08-11,33.15,33.63,32.99,33.35,623601,0
2017-08-14,33.62,33.87,33.48,33.71,618231,0
2017-08-15,33.71,33.77,33.44,33.65,630515,0
2017-08-16,33.6,33.81,33.27,33.47,644436,0
2017-08-17,33.44,33.56,32.99,33.09,395609,0
2017-08-18,33.24,33.24,32.94,32.94,489503,0
2017-08-21,33.06,33.06,32.72,32.78,532269,0
2017-08-22,31.58,33.76,30.87,33.39,863410,0
2017-08-23,33.05,33.36,32.8,33.06,370231,0
2017-08-24,33.2,33.44,33.03,33.07,263574,0
2017-08-25,33.14,33.34,32.6,32.9,559745,0
2017-08-28,33.01,33.15,32.79,32.89,282875,0
2017-08-29,32.77,32.93,32.57,32.74,286250,0
2017-08-30,32.73,32.94,32.64,32.93,405171,0
2017-08-31,32.94,33.56,32.81,33.5,391425,0
2017-09-01,33.46,33.55,32.93,32.99,320345,0
2017-09-05,32.86,33.44,32.66,33.35,432760,0
2017-09-06,33.45,33.66,33.07,33.48,349370,0
2017-09-07,33.5,33.77,33.3,33.37,299243,0
2017-09-08,33.32,33.38,32.78,33.16,467849,0
2017-09-11,33.27,33.55,32.96,33.07,563562,0
2017-09-12,33.06,33.7,33.03,33.69,478604,0
2017-09-13,33.65,33.76,33.21,33.43,279795,0
2017-09-14,33.27,33.31,32.74,32.84,567937,0
2017-09-15,32.91,32.92,32.41,32.59,558998,0
2017-09-18,32.74,32.98,32.32,32.37,603750,0
2017-09-19,32.4,32.73,32.09,32.32,587726,0
2017-09-20,32.33,32.33,31.96,32.27,539964,0
2017-09-21,32.11,32.41,31.89,31.93,426143,0
2017-09-22,31.88,32.08,31.83,31.98,429540,0
2017-09-25,31.89,32.14,31.84,32.05,305198,0
2017-09-26,32.02,32.57,32.02,32.46,277520,0
2017-09-27,32.6,32.91,32.38,32.85,357535,0
2017-09-28,32.78,32.88,32.5,32.68,308657,0
2017-09-29,32.67,32.76,32.4821,32.55,307464,0
2017-10-02,32.51,32.73,32.36,32.63,193120,0
2017-10-03,33,34.54,32.96,34.21,1091093,0
2017-10-04,34.17,34.4899,33.85,34.19,1330261,0
2017-10-05,34.21,34.94,33.98,34.81,696279,0
2017-10-06,34.79,35.06,34.49,34.5,833953,0
2017-10-09,34.38,34.405,33.8,33.86,469872,0
2017-10-10,34,34.03,33.79,33.88,370901,0
2017-10-11,33.94,34.22,33.64,34.08,430595,0
2017-10-12,34.09,34.41,33.96,34.38,436124,0
2017-10-13,34.225,34.33,33.68,33.98,507439,0
2017-10-16,33.91,34.19,33.33,33.5,631639,0
2017-10-17,33.59,33.88,33.42,33.68,310903,0
2017-10-18,33.83,33.95,33.67,33.71,139444,0
2017-10-19,33.63,33.98,33.43,33.96,224661,0
2017-10-20,34.03,34.305,33.99,34.17,244763,0
2017-10-23,34.19,34.305,34,34.21,260302,0
2017-10-24,33.79,33.87,31.31,33.69,496502,0
2017-10-25,33.57,33.63,32.775,33.2,358845,0
2017-10-26,33.24,33.35,32.49,32.61,287030,0
2017-10-27,32.55,32.6,32.26,32.53,318082,0
2017-10-30,34.1563,34.1563,32.23,32.32,382276,0
2017-10-31,32.77,33.42,32.63,32.67,321248,0
2017-11-01,32.68,32.68,31.38,31.45,629336,0
2017-11-02,31.52,31.9,31.45,31.53,317413,0
2017-11-03,31.63,32.21,31.5,32.09,355928,0
2017-11-06,31.47,32.09,31,31.28,902374,0
2017-11-07,31.29,31.29,29.35,30.17,2657553,0
2017-11-08,30.31,30.74,29.9999,30.38,626727,0
2017-11-09,30.16,31.32,29.2,30.05,1080676,0
2017-11-10,29.9,30.15,27.155,27.79,3210575,0
