Date,Open,High,Low,Close,Volume,OpenInt
2013-12-06,32.96,33.64,32.74,33.31,774820,0
2013-12-09,33.43,33.47,32.93,33.05,491767,0
2013-12-10,32.93,33,32.37,32.38,754124,0
2013-12-11,32.38,32.73,31.53,31.64,610003,0
2013-12-12,31.71,31.83,31.39,31.56,462619,0
2013-12-13,31.71,32.4,31.66,32.24,504973,0
2013-12-16,32.07,32.76,32.06,32.53,380678,0
2013-12-17,32.45,32.625,32.2,32.5,322972,0
2013-12-18,32.57,33.05,32.13,33.03,335975,0
2013-12-19,33,33.2,32.93,33,404153,0
2013-12-20,33.17,34.11,33,33.95,1132160,0
2013-12-23,33.96,34.35,33.4,33.95,1465094,0
2013-12-24,33.95,34.36,33.95,34.04,284335,0
2013-12-26,34.16,34.35,33.97,34.05,720815,0
2013-12-27,34.23,34.4,33.82,34.11,343628,0
2013-12-30,34.11,34.4,33.875,34.3,449108,0
2013-12-31,34.4,35.5,34.31,35.39,1077914,0
2014-01-02,35.5,35.5,34.56,34.7,826638,0
2014-01-03,34.72,35.06,34.63,34.76,495228,0
2014-01-06,34.82,34.98,34.47,34.58,496727,0
2014-01-07,34.81,35.09,34.45,34.97,540099,0
2014-01-08,34.98,35.08,34.64,35.07,687956,0
2014-01-09,35.15,35.4,34.54,34.9,358837,0
2014-01-10,34.98,35.32,34.472,35.31,504245,0
2014-01-13,35.39,35.48,34.36,34.57,419939,0
2014-01-14,34.86,35.36,34.63,35.16,571738,0
2014-01-15,35.35,35.7,35.215,35.54,585520,0
2014-01-16,35.37,35.8,35.36,35.56,495024,0
2014-01-17,35.8,35.8,35.3,35.39,319419,0
2014-01-21,35.42,35.92,35.42,35.74,608688,0
2014-01-22,35.86,36.03,35.38,35.75,1083467,0
2014-01-23,37.95,38.488,35.89,36,2155374,0
2014-01-24,35.94,36.17,35.683,35.73,1026799,0
2014-01-27,35.72,35.88,34.98,35.3,944850,0
2014-01-28,35.2,35.6,34.96,35.21,754844,0
2014-01-29,34.85,35.34,34.43,35.1,1264842,0
2014-01-30,36.46,36.78,35.95,36.32,1455609,0
2014-01-31,35.76,36,35.321,35.68,997352,0
2014-02-03,35.48,35.64,33.46,34.09,1507832,0
2014-02-04,34.19,34.93,33.82,34.69,1284435,0
2014-02-05,34.43,35.69,34.05,35.2,1070379,0
2014-02-06,35.3,35.56,35.08,35.22,782449,0
2014-02-07,35.21,35.71,35,35.67,736544,0
2014-02-10,35.415,35.86,35.21,35.78,1483811,0
2014-02-11,35.78,36.63,35.78,36.49,928719,0
2014-02-12,36.19,37.505,36.11,37.34,1707484,0
2014-02-13,37.09,38.01,37.05,37.94,1396819,0
2014-02-14,38.01,38.1,37.55,37.79,638993,0
2014-02-18,37.92,38.515,37.69,38.43,842615,0
2014-02-19,38.18,38.41,37.97,38.06,957090,0
2014-02-20,38,38.79,37.87,38.75,1144387,0
2014-02-21,38.93,38.94,38.47,38.73,648760,0
2014-02-24,38.86,39.2,38.61,38.68,794064,0
2014-02-25,38.87,39.29,38.47,39.27,879256,0
2014-02-26,39.4,39.65,39.01,39.22,704741,0
2014-02-27,39.27,39.87,39.03,39.87,637198,0
2014-02-28,39.93,39.99,39.1,39.31,623511,0
2014-03-03,39,39.17,38.42,38.82,670858,0
2014-03-04,39.43,40.4,39.43,40.03,1629344,0
2014-03-05,39.93,39.98,39.51,39.81,488095,0
2014-03-06,39.86,40.04,39.57,39.69,644695,0
2014-03-07,39.7,39.85,39.144,39.28,733242,0
2014-03-10,39.28,39.44,38.75,38.92,652305,0
2014-03-11,38.92,39.04,38.43,38.72,590408,0
2014-03-12,38.62,38.62,38.11,38.52,533754,0
2014-03-13,38.78,38.88,38.01,38.22,1131810,0
2014-03-14,38.03,38.48,37.67,37.8,563328,0
2014-03-17,37.88,38.35,37.41,37.72,854092,0
2014-03-18,37.72,38.14,37.72,38.03,964425,0
2014-03-19,38.08,38.13,37.25,37.51,449691,0
2014-03-20,37.36,37.73,37.2,37.47,527558,0
2014-03-21,37.66,37.66,36.68,36.74,1078101,0
2014-03-24,36.6,36.75,35.76,36.21,680098,0
2014-03-25,36.42,36.6,35.66,36.03,664198,0
2014-03-26,36.25,36.25,35.14,35.14,632600,0
2014-03-27,35.53,35.6,34.74,35.08,882179,0
2014-03-28,35.06,35.5,34.72,34.84,604063,0
2014-03-31,35.09,35.71,34.66,35.42,829734,0
2014-04-01,35.59,36.07,35.35,35.91,790728,0
2014-04-02,36.11,36.22,35.54,35.78,440194,0
2014-04-03,35.61,35.915,34.85,34.99,386660,0
2014-04-04,35.27,35.49,34.71,34.75,1173561,0
2014-04-07,34.62,34.97,34.07,34.4,1009442,0
2014-04-08,34.49,34.81,33.92,34.22,576269,0
2014-04-09,34.73,35.035,34.42,34.94,595964,0
2014-04-10,34.94,34.94,33.58,33.83,1049267,0
2014-04-11,33.46,33.88,32.89,33.14,707115,0
2014-04-14,33.2,33.75,32.96,33.34,407497,0
2014-04-15,33.42,33.95,32.79,33.77,613965,0
2014-04-16,33.93,34.58,33.78,34.5,473270,0
2014-04-17,34.34,35.09,34.32,35,446542,0
2014-04-21,34.86,34.965,34.37,34.71,537001,0
2014-04-22,34.51,35.25,34.5,35.15,736087,0
2014-04-23,34.81,35.32,34.3,34.95,890182,0
2014-04-24,35.38,36.25,35.032,36.2,1028542,0
2014-04-25,35.95,36.1,35.02,35.16,1035726,0
2014-04-28,35.36,35.365,33.67,34.48,1261532,0
2014-04-29,34.37,35.14,34.26,34.9,947647,0
2014-04-30,34.55,35.44,34.37,35.37,588691,0
2014-05-01,35.45,36,34.93,35.47,872351,0
2014-05-02,35.73,36.02,35.18,35.23,749284,0
2014-05-05,35.15,35.72,34.63,35.41,607361,0
2014-05-06,35.25,35.75,34.82,34.83,834335,0
2014-05-07,34.95,34.98,34.24,34.93,611457,0
2014-05-08,34.77,36.02,34.565,34.76,624519,0
2014-05-09,34.65,35.3,34.43,35.02,533610,0
2014-05-12,35.26,36.54,35.09,36.32,530601,0
2014-05-13,36.16,36.28,35.48,35.5,719373,0
2014-05-14,35.32,35.74,35.01,35.1,629492,0
2014-05-15,35.02,35.15,34.32,34.89,670645,0
2014-05-16,34.73,35.88,34.625,35.88,619807,0
2014-05-19,35.62,36.6,35.62,36.37,636390,0
2014-05-20,36.09,36.27,35.33,35.75,783642,0
2014-05-21,35.83,36.15,35.52,35.96,387096,0
2014-05-22,35.98,36.64,35.76,36.37,465485,0
2014-05-23,36.44,37,36.18,36.83,646287,0
2014-05-27,37,37.61,36.75,37.3,585105,0
2014-05-28,37.31,37.49,36.75,36.81,914590,0
2014-05-29,37.05,37.34,36.91,37.25,290610,0
2014-05-30,37.26,37.26,36.4,36.8,563309,0
2014-06-02,36.8,36.918,36.07,36.6,447826,0
2014-06-03,36.42,36.61,35.92,36.2,573204,0
2014-06-04,36.07,36.37,35.97,36.28,402357,0
2014-06-05,36.3,37.05,35.93,36.88,548417,0
2014-06-06,37.11,38.19,37,37.9,931503,0
2014-06-09,37.97,38.4,37.81,38.08,1041363,0
2014-06-10,37.92,38.18,37.47,37.71,516300,0
2014-06-11,37.64,37.92,37.54,37.69,602102,0
2014-06-12,37.69,37.75,36.845,36.97,686146,0
2014-06-13,37.23,37.77,36.915,36.99,698535,0
2014-06-16,36.91,37.463,36.83,37.05,738540,0
2014-06-17,37.15,38.04,37.15,37.595,924540,0
2014-06-18,37.7,37.81,37,37.75,696815,0
2014-06-19,37.96,37.96,37.4,37.71,650055,0
2014-06-20,37.75,37.85,37.42,37.73,1179212,0
2014-06-23,37.75,38,37.65,37.94,835726,0
2014-06-24,37.8,38.1,37.24,37.24,629742,0
2014-06-25,37.17,38.04,37.17,37.75,767471,0
2014-06-26,37.87,38.445,37.64,38.21,826144,0
2014-06-27,38.14,38.95,38.058,38.42,14914300,0
2014-06-30,38.5,38.85,38.17,38.8,1019027,0
2014-07-01,38.87,39.55,38.87,38.97,1069767,0
2014-07-02,38.69,39.33,38.69,38.81,908600,0
2014-07-03,38.89,39.11,38.7,38.99,448340,0
2014-07-07,38.94,39.07,38.69,38.85,657166,0
2014-07-08,38.74,38.92,37.88,38.06,821055,0
2014-07-09,38.27,38.655,38.21,38.43,684818,0
2014-07-10,38.1,38.81,37.78,38.49,836888,0
2014-07-11,38.49,38.55,38.13,38.5,546756,0
2014-07-14,38.66,39.04,38.5,38.87,673237,0
2014-07-15,38.89,39.04,38.32,38.64,516567,0
2014-07-16,38.75,38.86,38.13,38.15,860078,0
2014-07-17,38.06,38.26,37.4,37.44,735330,0
2014-07-18,37.62,37.97,37.44,37.89,673566,0
2014-07-21,37.8,37.95,37.6,37.84,510025,0
2014-07-22,37.98,38.51,37.98,38.3,685989,0
2014-07-23,38.33,38.53,37.93,38.02,806869,0
2014-07-24,37.99,38.21,36.94,37.64,1475950,0
2014-07-25,37.66,38.11,37.42,37.82,1323480,0
2014-07-28,37.76,37.98,37.31,37.4,917830,0
2014-07-29,37.43,37.83,37.26,37.33,1307585,0
2014-07-30,37.47,37.74,37.04,37.39,685527,0
2014-07-31,37.09,37.16,35.94,35.96,882470,0
2014-08-01,35.905,36.31,35.49,36.21,1193828,0
2014-08-04,36.37,36.71,35.93,36.62,575414,0
2014-08-05,36.97,38.34,36.93,37.9,1801384,0
2014-08-06,37.73,38.28,37.6,37.91,769475,0
2014-08-07,38.16,38.27,37.48,37.64,502264,0
2014-08-08,37.7,37.79,37.44,37.71,491703,0
2014-08-11,37.97,38.37,37.66,38.14,765954,0
2014-08-12,38,38.449,37.76,37.93,564458,0
2014-08-13,38.11,38.42,37.88,38.33,558536,0
2014-08-14,38.44,38.53,37.89,38.04,463095,0
2014-08-15,38.41,38.43,37.55,37.76,652419,0
2014-08-18,38.21,39.18,38.18,38.79,631840,0
2014-08-19,38.82,39.14,38.7,38.95,370913,0
2014-08-20,38.75,39.21,38.72,38.99,416465,0
2014-08-21,38.99,39.225,38.62,39.07,581766,0
2014-08-22,39.11,39.47,38.85,39.28,346213,0
2014-08-25,39.46,39.46,39.01,39.25,387071,0
2014-08-26,39.3,39.46,39.09,39.31,402628,0
2014-08-27,39.49,39.49,38.85,38.94,323497,0
2014-08-28,38.82,38.87,38.43,38.735,329253,0
2014-08-29,38.83,39,38.515,38.69,520701,0
2014-09-02,38.75,39.12,38.51,39.12,1185663,0
2014-09-03,39.21,39.6,39.12,39.6,574825,0
2014-09-04,39.71,40.06,39.43,39.535,477960,0
2014-09-05,39.59,39.92,39.42,39.77,345731,0
2014-09-08,39.73,39.88,39.17,39.56,715096,0
2014-09-09,39.39,39.51,39.07,39.25,657768,0
2014-09-10,39.4,39.81,39.27,39.76,513476,0
2014-09-11,39.48,39.95,39.47,39.785,729277,0
2014-09-12,39.86,40.06,39.51,39.605,509462,0
2014-09-15,39.55,39.74,38.925,38.935,707284,0
2014-09-16,38.73,39.095,38.28,38.5,1201663,0
2014-09-17,38.42,38.77,37.98,38.05,1050459,0
2014-09-18,38.29,38.31,37.945,38,1602552,0
2014-09-19,38.02,38.12,37.72,37.99,1294880,0
2014-09-22,37.99,38.01,37.19,37.33,821341,0
2014-09-23,37.15,37.36,36.715,36.76,749808,0
2014-09-24,36.9,37.355,36.65,37.175,729243,0
2014-09-25,37.12,37.17,36.46,36.52,503305,0
2014-09-26,36.59,36.773,36.35,36.57,424867,0
2014-09-29,36.17,36.72,36.17,36.56,818063,0
2014-09-30,36.73,37.06,36.28,36.9,1018056,0
2014-10-01,36.86,36.89,36.31,36.36,1032202,0
2014-10-02,36.48,37.12,36.07,36.46,1040675,0
2014-10-03,36.75,37.02,36.54,36.84,652034,0
2014-10-06,37.03,37.21,36.72,36.76,745114,0
2014-10-07,36.52,36.78,36.34,36.34,1229180,0
2014-10-08,36.25,36.71,35.87,36.6,805789,0
2014-10-09,36.56,36.67,35.89,35.92,568842,0
2014-10-10,35.97,36.06,34.82,34.84,712898,0
2014-10-13,34.8,35.155,34.39,34.54,645411,0
2014-10-14,34.84,35.01,34.24,34.31,956945,0
2014-10-15,34.02,34.97,33.61,34.68,1100845,0
2014-10-16,34.09,34.76,34.06,34.32,1008499,0
2014-10-17,34.79,35.28,34.44,35.025,539981,0
2014-10-20,34.89,35.615,34.56,35.31,503144,0
2014-10-21,35.56,36.32,35.36,36.11,659487,0
2014-10-22,36.28,36.4,35.77,35.82,506437,0
2014-10-23,36.26,36.53,36.13,36.25,594640,0
2014-10-24,36.24,36.515,36.16,36.49,588964,0
2014-10-27,36.49,36.83,36.18,36.6,506436,0
2014-10-28,36.69,37.65,36.69,37.62,395299,0
2014-10-29,37.69,37.87,37.23,37.71,489996,0
2014-10-30,37.61,37.98,37.43,37.88,475789,0
2014-10-31,38.5,38.63,37.99,38.15,561116,0
2014-11-03,38.24,38.36,38.04,38.15,651883,0
2014-11-04,38.2,38.49,38.01,38.015,613850,0
2014-11-05,38.41,38.48,37.62,38.17,780786,0
2014-11-06,38.49,38.5,36.21,36.84,2635295,0
2014-11-07,36.79,37.22,36.36,37.07,1152367,0
2014-11-10,37.2,37.29,36.95,37.07,522042,0
2014-11-11,37.05,37.35,36.95,37.14,413598,0
2014-11-12,36.96,37.46,36.9,37.255,374066,0
2014-11-13,37.22,37.69,37.2,37.67,930095,0
2014-11-14,37.7,38.17,37.49,37.9,535907,0
2014-11-17,36.76,37.66,36.76,37.565,1068625,0
2014-11-18,37.79,38.39,37.45,38.245,869678,0
2014-11-19,38.25,38.3,37.55,37.83,441783,0
2014-11-20,37.55,37.81,37.34,37.735,816825,0
2014-11-21,38.23,38.43,38.07,38.35,487136,0
2014-11-24,38.35,38.6,38.19,38.46,772056,0
2014-11-25,38.47,38.85,38.47,38.75,580041,0
2014-11-26,38.57,39,38.378,38.87,433239,0
2014-11-28,38.97,39.375,38.8,39.07,335562,0
2014-12-01,38.75,38.934,38.35,38.43,825965,0
2014-12-02,38.45,38.95,38.39,38.61,865886,0
2014-12-03,38.72,38.97,38.316,38.72,735957,0
2014-12-04,38.62,39.1,38.49,38.97,817934,0
2014-12-05,39.07,39.17,38.83,38.92,394636,0
2014-12-08,38.67,39.11,37.875,38,561030,0
2014-12-09,37.5,38.15,37.26,37.93,732345,0
2014-12-10,37.94,37.94,36.85,36.9,878454,0
2014-12-11,37.19,37.5,36.52,36.6,855277,0
2014-12-12,36.02,36.47,36.02,36.18,1046367,0
2014-12-15,36.47,36.47,35.58,35.8,910599,0
2014-12-16,35.57,35.96,35.15,35.35,790018,0
2014-12-17,35.54,35.67,35.08,35.24,1386007,0
2014-12-18,35.72,36.48,35.57,36.47,1463376,0
2014-12-19,36.56,36.7,36.22,36.39,1730361,0
2014-12-22,36.49,36.82,36.4,36.56,658263,0
2014-12-23,36.86,37.36,36.44,37.18,918175,0
2014-12-24,37.45,37.79,37.1,37.44,374661,0
2014-12-26,37.59,37.98,37.57,37.74,357058,0
2014-12-29,37.48,37.83,37.31,37.32,575925,0
2014-12-30,36.75,37.17,36.74,36.81,391118,0
2014-12-31,36.99,37.28,36.63,36.65,518654,0
2015-01-02,36.87,36.98,36.01,36.35,558217,0
2015-01-05,36.15,36.39,35.26,35.36,859815,0
2015-01-06,35.54,35.89,34.85,35.075,1253574,0
2015-01-07,35.38,35.38,34.99,35.22,698201,0
2015-01-08,35.44,36.096,35.43,35.75,806475,0
2015-01-09,35.89,36.01,35.31,35.62,529552,0
2015-01-12,35.5,35.57,34.64,34.71,594536,0
2015-01-13,34.93,35.25,33.93,34.26,654840,0
2015-01-14,33.81,34.52,33.43,33.79,732360,0
2015-01-15,34.18,34.21,33.27,33.54,691427,0
2015-01-16,33.49,34.13,33.46,34.07,692129,0
2015-01-20,34.23,34.35,33.72,34.18,467261,0
2015-01-21,34.13,34.45,33.87,34.17,473706,0
2015-01-22,34.19,34.98,33.9,34.96,809396,0
2015-01-23,34.99,35.39,34.83,34.875,573626,0
2015-01-26,34.93,35.13,34.518,34.92,682556,0
2015-01-27,34.5,34.53,33.85,34.29,840414,0
2015-01-28,34.81,35.09,32.86,32.9,1535364,0
2015-01-29,31.58,34.16,31.15,33.99,1844194,0
2015-01-30,33.75,34.04,32.86,33.41,1396408,0
2015-02-02,33.47,33.86,32.8,33.46,908381,0
2015-02-03,33.58,34.65,33.4,34.6,798645,0
2015-02-04,34.56,34.9,34.19,34.25,732457,0
2015-02-05,34.45,34.59,33.95,34.22,623818,0
2015-02-06,34.25,34.4,33.77,33.945,633349,0
2015-02-09,33.77,33.98,33.53,33.67,533952,0
2015-02-10,34.01,34.44,33.55,34.06,1043624,0
2015-02-11,34.08,34.25,33.59,33.73,554353,0
2015-02-12,33.93,33.93,33.48,33.65,1307908,0
2015-02-13,33.66,34.04,33.51,34.02,1213419,0
2015-02-17,34.35,34.63,34.06,34.61,883085,0
2015-02-18,34.62,35.12,34.57,34.77,570674,0
2015-02-19,34.42,34.81,34.31,34.79,869969,0
2015-02-20,34.82,34.98,34.5,34.93,613632,0
2015-02-23,34.94,34.95,34.17,34.32,550949,0
2015-02-24,34.03,34.63,33.85,34.45,1244934,0
2015-02-25,34.41,34.53,34.04,34.17,757240,0
2015-02-26,34.85,35.3,34.6,34.65,1572325,0
2015-02-27,34.65,35.09,34.5,34.655,995618,0
2015-03-02,34.75,35.08,34.26,34.5,933400,0
2015-03-03,34.41,34.41,33.74,33.84,833100,0
2015-03-04,33.73,33.81,33.39,33.63,621800,0
2015-03-05,33.63,34.08,33.32,34,750200,0
2015-03-06,33.88,33.99,33.35,33.52,449700,0
2015-03-09,33.65,33.92,33.5,33.67,669300,0
2015-03-10,33.48,33.48,32.87,32.88,714500,0
2015-03-11,33.07,33.07,32.53,32.84,557800,0
2015-03-12,32.95,33.08,32.73,32.87,536000,0
2015-03-13,32.59,33.04,32.18,33.01,1271000,0
2015-03-16,33.03,34.14,33.03,34.04,1124700,0
2015-03-17,33.94,34.46,33.72,34.38,1101100,0
2015-03-18,34.35,36.49,34.16,36.16,2456300,0
2015-03-19,36.01,36.55,35.72,36.1,1643400,0
2015-03-20,36.29,37.06,36.05,37.01,1482000,0
2015-03-23,37.01,37.04,35.66,35.88,1381000,0
2015-03-24,35.9,36.14,35.66,35.79,1348900,0
2015-03-25,35.8,36,35.27,35.35,1529200,0
2015-03-26,35.18,36.05,35,35.76,987400,0
2015-03-27,35.69,36.13,35.63,36.05,1593100,0
2015-03-30,36.35,36.74,36.05,36.09,802400,0
2015-03-31,35.95,36.36,35.79,36.17,852800,0
2015-04-01,36.13,36.2,35.72,36.15,703100,0
2015-04-02,36.16,36.56,36,36.51,1076900,0
2015-04-06,36.34,37.24,36.09,37.17,845100,0
2015-04-07,37.45,37.48,36.89,37.05,879514,0
2015-04-08,37.3,37.78,37.12,37.57,1697400,0
2015-04-09,37.89,38,37.43,37.935,513822,0
2015-04-10,37.87,38.15,37.71,37.94,542500,0
2015-04-13,38.04,38.11,37.08,37.13,977800,0
2015-04-14,37.23,37.34,36.69,37.04,921400,0
2015-04-15,38.695,38.855,36.97,37.16,500825,0
2015-04-16,37.03,37.42,36.92,37.225,397376,0
2015-04-17,36.92,36.92,36.35,36.84,944400,0
2015-04-20,37.01,37.44,36.75,36.76,458400,0
2015-04-21,36.86,37.05,36.74,36.87,366241,0
2015-04-22,37.05,37.215,36.64,37.19,305734,0
2015-04-23,37.04,37.67,36.9,37.36,411300,0
2015-04-24,37.52,37.6,37.04,37.18,302800,0
2015-04-27,37.48,37.48,36.55,36.73,800900,0
2015-04-28,36.65,36.99,36.43,36.74,758300,0
2015-04-29,36.67,36.99,36.54,36.68,863800,0
2015-04-30,36.91,38.4,36.4,38.34,1886200,0
2015-05-01,38.38,38.83,37.9,38.73,1050200,0
2015-05-04,38.89,38.89,38.49,38.6,785400,0
2015-05-05,38.4,38.72,38.02,38.21,765700,0
2015-05-06,38.2,38.43,37.87,38.07,945482,0
2015-05-07,38.34,38.37,37.84,38.08,652876,0
2015-05-08,38.38,38.75,38.21,38.69,409900,0
2015-05-11,38.71,39.07,38.47,38.74,722600,0
2015-05-12,38.58,38.92,38.33,38.74,466906,0
2015-05-13,38.94,39.28,38.84,38.99,685600,0
2015-05-14,39.16,39.81,39.16,39.7,544300,0
2015-05-15,39.64,39.64,39.23,39.4,505006,0
2015-05-18,38.9,39.82,38.9,39.79,942414,0
2015-05-19,39.74,39.79,39.35,39.45,500600,0
2015-05-20,39.43,40.59,39.23,40.56,1265100,0
2015-05-21,40.46,41.52,40,41.46,1648600,0
2015-05-22,41.4,41.6,40.93,41.05,858300,0
2015-05-26,40.86,41.05,40.68,40.91,1355283,0
2015-05-27,40.95,41.7,40.95,41.66,927800,0
2015-05-28,41.59,41.96,41.42,41.79,1037442,0
2015-05-29,41.67,41.82,41.05,41.27,1068200,0
2015-06-01,41.31,41.7,41.13,41.53,920000,0
2015-06-02,41.31,41.96,41.29,41.77,825387,0
2015-06-03,41.96,42.19,41.49,41.7,1492500,0
2015-06-04,41.55,42,41.33,41.41,650900,0
2015-06-05,41.39,41.8,41.14,41.76,546400,0
2015-06-08,41.65,42,41.33,41.36,479000,0
2015-06-09,41.27,41.605,41.13,41.45,414675,0
2015-06-10,41.45,42.16,41.4,41.98,597597,0
2015-06-11,41.99,42.12,41.7,41.82,623821,0
2015-06-12,41.61,41.85,41.37,41.46,797500,0
2015-06-15,41.19,41.49,40.68,41.23,673200,0
2015-06-16,41.12,41.55,41.12,41.49,703400,0
2015-06-17,41.54,41.65,41.16,41.54,498700,0
2015-06-18,41.6,42.15,41.34,42.1,451800,0
2015-06-19,42.25,42.65,42,42.25,1387600,0
2015-06-22,42.57,42.66,42.25,42.53,495000,0
2015-06-23,42.53,42.75,42.29,42.3,427947,0
2015-06-24,42.28,42.28,41.86,41.88,557100,0
2015-06-25,41.9,41.98,41.67,41.9,551300,0
2015-06-26,41.83,41.98,41.58,41.67,737500,0
2015-06-29,41.27,41.88,40.97,41.01,1038100,0
2015-06-30,41.29,41.4,40.85,41.02,1368084,0
2015-07-01,41.27,41.8,41.14,41.25,580500,0
2015-07-02,41.36,41.36,40.89,41.17,340200,0
2015-07-06,40.73,41.48,40.48,41.04,681800,0
2015-07-07,40.98,41.34,40.49,41.32,624700,0
2015-07-08,40.94,41.22,40.44,40.66,786600,0
2015-07-09,41.08,41.44,40.61,40.78,361200,0
2015-07-10,39.6,39.99,38.42,38.78,4240500,0
2015-07-13,39,39.15,38.32,38.64,2731300,0
2015-07-14,38.7,38.86,38.38,38.65,1787542,0
2015-07-15,38.77,39.53,38.66,39.36,913744,0
2015-07-16,38.64,39.59,38.33,39.4,425600,0
2015-07-17,39.36,39.63,38.94,39.06,457700,0
2015-07-20,39.04,39.25,38.91,39.05,399300,0
2015-07-21,39.05,39.21,38.62,38.77,393200,0
2015-07-22,38.55,39.21,38.42,39.12,407400,0
2015-07-23,39.14,39.48,38.57,38.63,678000,0
2015-07-24,38.47,38.67,38.22,38.38,509700,0
2015-07-27,38.38,38.41,38.08,38.27,690300,0
2015-07-28,38.35,38.77,38.08,38.72,737100,0
2015-07-29,38.5,38.54,37.75,37.8,1795100,0
2015-07-30,37.34,37.51,36,36.23,3753600,0
2015-07-31,36.14,36.51,36.1,36.35,951800,0
2015-08-03,36.28,36.8,36,36.58,1175772,0
2015-08-04,36.24,36.67,36.19,36.5,631600,0
2015-08-05,36.59,37.14,36.19,36.5,1281000,0
2015-08-06,36.48,36.72,36,36.07,606735,0
2015-08-07,36.07,36.1,35.69,35.91,709500,0
2015-08-10,35.97,36.73,35.89,36.55,1187600,0
2015-08-11,36.24,36.55,36.09,36.34,1289578,0
2015-08-12,36,36.22,35.29,35.7,709300,0
2015-08-13,35.59,35.95,35.49,35.53,532000,0
2015-08-14,35.41,36.03,35.36,35.93,464200,0
2015-08-17,35.81,36.39,35.57,36.36,725000,0
2015-08-18,36.69,36.73,36.17,36.4,698800,0
2015-08-19,36.21,36.47,35.96,36.12,527900,0
2015-08-20,35.76,35.76,35.12,35.29,657800,0
2015-08-21,35.07,35.35,34.4,34.44,1154500,0
2015-08-24,33.42,34.6,32.59,33.89,1900293,0
2015-08-25,34.09,34.6,33.41,33.46,847600,0
2015-08-26,34.11,34.29,33.03,33.88,733300,0
2015-08-27,34.17,34.31,33.63,34.31,1123400,0
2015-08-28,34.18,34.55,33.76,34.15,1067300,0
2015-08-31,34.08,34.15,32.99,33.12,1684900,0
2015-09-01,32.59,33.38,32.22,32.29,1300000,0
2015-09-02,32.42,32.58,31.73,32.28,1449500,0
2015-09-03,32.22,32.74,32.11,32.68,1360300,0
2015-09-04,32.3,32.5,31.79,31.99,731200,0
2015-09-08,32.31,33.01,32.06,32.98,731600,0
2015-09-09,32.99,33.02,31.78,31.91,966900,0
2015-09-10,31.75,32.58,31.75,32.33,973343,0
2015-09-11,32.27,32.56,31.95,32.55,441600,0
2015-09-14,32.55,32.97,32.41,32.77,682700,0
2015-09-15,32.88,33.15,32.75,33,464100,0
2015-09-16,33,33.46,32.9,33.41,470000,0
2015-09-17,33.36,33.72,33.21,33.51,742300,0
2015-09-18,32.99,33.56,32.88,33.42,1401600,0
2015-09-21,33.66,34.2,33.45,33.99,1033900,0
2015-09-22,33.62,34.27,33.49,33.63,901000,0
2015-09-23,33.64,33.75,33.06,33.17,719100,0
2015-09-24,33.05,33.05,32.315,32.6,1126089,0
2015-09-25,32.9,33.16,32.38,32.51,792000,0
2015-09-28,32.47,33.22,31.55,31.71,1019403,0
2015-09-29,31.65,31.83,30.97,30.97,1118300,0
2015-09-30,31.2,31.87,31.15,31.74,1167900,0
2015-10-01,31.76,32,31.04,31.4,1338700,0
2015-10-02,31,32.04,30.53,32.01,2150600,0
2015-10-05,32.22,33.33,32.22,33.21,963141,0
2015-10-06,33.23,34.08,33.07,34.03,1416800,0
2015-10-07,34.29,34.59,33.46,33.84,1223900,0
2015-10-08,34.31,34.57,33.49,33.92,846000,0
2015-10-09,33.93,34.71,33.93,34.67,566300,0
2015-10-12,34.64,34.91,34.48,34.9,356038,0
2015-10-13,34.71,35.16,34.58,34.68,568400,0
2015-10-14,34.74,35.07,34.47,34.51,227900,0
2015-10-15,34.65,35.24,32.75,34.62,769600,0
2015-10-16,34.56,35.22,34.33,35.13,1053800,0
2015-10-19,35.06,35.41,34.85,35.08,436600,0
2015-10-20,35.05,35.29,34.75,34.83,308059,0
2015-10-21,34.83,34.83,33.53,33.58,1268200,0
2015-10-22,33.7,34.38,33.59,34.18,912100,0
2015-10-23,34.56,34.56,33.99,34.33,704500,0
2015-10-26,34.27,34.64,34.21,34.46,582100,0
2015-10-27,34.46,34.65,33.98,34.03,1073000,0
2015-10-28,34.06,34.89,34.05,34.79,1821800,0
2015-10-29,34.29,35.35,33.08,34.06,2829100,0
2015-10-30,34.2,35.71,33.89,35.44,1721200,0
2015-11-02,35.36,36.305,35.36,36.16,1051879,0
2015-11-03,36.24,37.08,36.08,36.91,1020100,0
2015-11-04,37.05,37.05,36.35,36.55,704819,0
2015-11-05,36.63,37.07,36.24,36.3,741500,0
2015-11-06,36.21,36.54,36.04,36.4,498700,0
2015-11-09,36.24,36.28,35.63,36.05,669305,0
2015-11-10,36.25,36.68,35.96,36.41,825300,0
2015-11-11,36.65,36.98,36.48,36.62,1649700,0
2015-11-12,36.43,36.59,35.79,35.82,1263500,0
2015-11-13,35.73,35.87,34.93,35.16,727300,0
2015-11-16,34.52,35.46,34.52,35.41,774400,0
2015-11-17,35.55,36.19,35.36,36.07,1664700,0
2015-11-18,36,36.12,35.7,36.03,740900,0
2015-11-19,35.89,36.55,35.81,36.4,696800,0
2015-11-20,36.32,36.87,36.22,36.63,806700,0
2015-11-23,36.7,36.7,36.3,36.42,677900,0
2015-11-24,36,36.79,35.92,36.54,707100,0
2015-11-25,36.46,36.82,36.23,36.54,407800,0
2015-11-27,36.48,36.64,36.35,36.46,256800,0
2015-11-30,36.48,36.68,36.03,36.04,1036400,0
2015-12-01,36.12,36.505,35.99,36.13,727331,0
2015-12-02,36.12,36.323,35.75,35.86,625685,0
2015-12-03,35.92,36.02,34.66,34.78,516374,0
2015-12-04,34.75,35.45,34.63,35.32,741500,0
2015-12-07,35.11,35.64,34.73,35.07,537600,0
2015-12-08,34.77,35.38,34.49,35.22,430870,0
2015-12-09,35.01,35.55,34.66,34.82,621300,0
2015-12-10,34.79,35.23,34.59,34.68,420900,0
2015-12-11,34.42,34.85,33.95,34.12,591400,0
2015-12-14,34.06,34.46,33.94,34.16,451037,0
2015-12-15,34.26,34.62,33.98,34.23,1252700,0
2015-12-16,34.45,34.65,33.99,34.38,673100,0
2015-12-17,34.39,34.55,33.73,33.94,727200,0
2015-12-18,33.88,34.1,33.71,33.71,1170700,0
2015-12-21,33.87,34.03,33.18,33.53,779600,0
2015-12-22,33.61,34.365,33,34.24,496359,0
2015-12-23,34.41,35.36,33.99,35.12,1230400,0
2015-12-24,35.12,35.55,34.04,35.41,290718,0
2015-12-28,35.32,35.45,34.54,35.21,352129,0
2015-12-29,35.37,35.49,34.99,35.36,318793,0
2015-12-30,35.26,35.44,35.02,35.04,221289,0
2015-12-31,35.02,35.27,33.14,34.63,399095,0
2016-01-04,34.2,34.2,33.14,33.73,451654,0
2016-01-05,33.74,33.99,33.56,33.66,351941,0
2016-01-06,33.25,33.84,32.77,33.07,694422,0
2016-01-07,32.56,32.88,31.54,31.77,829725,0
2016-01-08,31.94,32.18,31.3,31.36,836500,0
2016-01-11,31.43,31.6,30.75,31.07,1045321,0
2016-01-12,31.26,31.55,30.69,31.14,519829,0
2016-01-13,31.02,31.76,29.91,30.06,1138084,0
2016-01-14,30.42,31.43,29.96,31.34,964314,0
2016-01-15,30.4,30.8,30.1,30.68,749171,0
2016-01-19,30.83,31.06,29.61,30.1,1155700,0
2016-01-20,29.59,29.99,28.75,29.61,1378563,0
2016-01-21,31.33,32.9,29.84,31.14,2272448,0
2016-01-22,31.69,32.035,31.11,31.45,1026053,0
2016-01-25,31.26,31.43,29.92,29.97,811508,0
2016-01-26,30.03,30.305,29.7,30.26,813358,0
2016-01-27,30.06,30.18,29.35,29.55,820131,0
2016-01-28,29.83,30,28.795,28.94,739790,0
2016-01-29,28.98,29.735,28.89,29.61,852230,0
2016-02-01,30.05,30.5,29.59,30.38,1008853,0
2016-02-02,30.04,30.25,29.28,29.42,798954,0
2016-02-03,29.54,29.82,28.79,29.57,596600,0
2016-02-04,29.45,30.05,29.28,29.59,619588,0
2016-02-05,29.24,29.51,27.82,28.11,1049359,0
2016-02-08,27.5,28.31,27.06,27.71,1107333,0
2016-02-09,27.36,28.38,27.31,27.78,628352,0
2016-02-10,28,29.48,27.74,27.78,717865,0
2016-02-11,27.49,28.33,27.44,28.04,789935,0
2016-02-12,28.27,28.67,28.175,28.63,523465,0
2016-02-16,28.94,29.13,28.58,28.66,631730,0
2016-02-17,28.8,29.71,28.71,29.68,679209,0
2016-02-18,29.81,29.98,29.34,29.46,560337,0
2016-02-19,29.26,30.11,29.18,30.1,573983,0
2016-02-22,30.31,30.58,30.08,30.57,418210,0
2016-02-23,30.51,30.51,29.95,30.02,474255,0
2016-02-24,29.72,30.51,29.52,30.44,654988,0
2016-02-25,30.79,31.28,30.54,30.8,655144,0
2016-02-26,30.89,31.36,30.76,31.23,445451,0
2016-02-29,31.19,31.47,30.535,30.91,491526,0
2016-03-01,31.17,32,31,31.99,404373,0
2016-03-02,31.87,32.16,31.615,32.12,244060,0
2016-03-03,32.01,32.22,31.59,32.22,341629,0
2016-03-04,32.25,32.48,31.87,32.18,653710,0
2016-03-07,32.02,32.14,30.15,31.88,676425,0
2016-03-08,31.71,31.89,31.29,31.51,265729,0
2016-03-09,31.62,31.77,31.07,31.55,322711,0
2016-03-10,31.78,31.99,30.81,31.21,393174,0
2016-03-11,31.42,31.67,31.34,31.51,268717,0
2016-03-14,31.44,31.83,31.33,31.69,279635,0
2016-03-15,31.56,31.88,31.46,31.57,470335,0
2016-03-16,31.53,31.855,31.35,31.84,286002,0
2016-03-17,31.85,32.425,31.58,32.32,355059,0
2016-03-18,32.08,32.9995,30.76,32.84,847158,0
2016-03-21,32.63,32.69,32.01,32.28,376427,0
2016-03-22,32.18,32.675,32.15,32.42,314621,0
2016-03-23,32.41,32.53,31.58,31.59,398087,0
2016-03-24,31.37,32.12,31.17,32.1,295713,0
2016-03-28,32.24,32.69,31.73,32.03,386047,0
2016-03-29,31.88,32.92,31.87,32.89,461467,0
2016-03-30,33.1,33.26,32.4,32.93,269034,0
2016-03-31,32.83,33.27,32.75,33.16,424529,0
2016-04-01,32.85,33.1,32.58,33,416447,0
2016-04-04,33,33.05,32.59,32.63,313621,0
2016-04-05,32.42,32.51,32.01,32.1,161928,0
2016-04-06,31.64,32.66,31.61,32.65,271685,0
2016-04-07,32.45,32.61,32.01,32.2,291015,0
2016-04-08,32.49,32.715,31.58,31.96,336826,0
2016-04-11,31.96,32.74,31.96,32.38,535009,0
2016-04-12,32.36,32.54,31.99,32.29,331486,0
2016-04-13,32.43,33,32.43,32.96,374150,0
2016-04-14,32.9,32.99,32.57,32.74,380528,0
2016-04-15,32.7,33.29,32.65,33.29,1056505,0
2016-04-18,33.13,33.49,33.02,33.38,218517,0
2016-04-19,33.4,33.72,33.06,33.68,415650,0
2016-04-20,33.76,34.7,33.395,34.21,1074606,0
2016-04-21,37.39,38.5,36,37.55,2837253,0
2016-04-22,37.41,37.6556,36.54,37.02,1709263,0
2016-04-25,37.08,37.36,36.4,36.85,671993,0
2016-04-26,36.79,37.19,36.62,37.04,429087,0
2016-04-27,36.92,37.28,36.37,36.96,588386,0
2016-04-28,36.68,37.04,36.53,36.69,563748,0
2016-04-29,36.56,36.78,36.16,36.46,437468,0
2016-05-02,36.25,37.04,36.18,36.97,619322,0
2016-05-03,36.44,36.95,36.07,36.49,410459,0
2016-05-04,36.17,36.3,35.32,35.73,797512,0
2016-05-05,35.62,36,35.29,35.53,522187,0
2016-05-06,35.24,35.59,34.89,35.58,359945,0
2016-05-09,35.48,35.972,35.085,35.58,341511,0
2016-05-10,35.51,36.35,35.41,36.31,473290,0
2016-05-11,36.18,36.66,35.9237,36.16,545421,0
2016-05-12,36.22,36.6,35.56,35.84,476249,0
2016-05-13,35.61,35.69,34.8,35.38,971346,0
2016-05-16,35.12,35.94,35.12,35.73,409587,0
2016-05-17,35.62,36,35.095,35.31,510229,0
2016-05-18,35.08,35.53,34.81,35.13,344793,0
2016-05-19,34.99,35.33,34.64,34.98,430319,0
2016-05-20,35.06,35.7,34.97,35.66,576327,0
2016-05-23,35.61,35.86,35.33,35.37,484849,0
2016-05-24,35.51,36.32,35.47,36.08,763238,0
2016-05-25,36.23,36.38,35.81,35.83,921836,0
2016-05-26,35.89,36.21,35.57,35.76,525442,0
2016-05-27,35.71,36.06,35.66,35.95,477576,0
2016-05-31,35.96,36.13,35.61,35.74,483274,0
2016-06-01,35.59,36.02,35.53,35.97,789135,0
2016-06-02,35.95,36.47,35.56,36.47,978464,0
2016-06-03,36.46,36.52,35.76,36.48,737705,0
2016-06-06,36.59,37.52,36.45,37.34,810523,0
2016-06-07,37.28,37.45,37.15,37.29,473784,0
2016-06-08,37.29,38.21,37.21,38.15,1076351,0
2016-06-09,37.88,38.34,37.65,37.88,684634,0
2016-06-10,37.61,37.71,36.91,37.03,453382,0
2016-06-13,36.83,37.56,36.8,37.2,1303175,0
2016-06-14,37.17,37.88,36.9671,37.75,1177500,0
2016-06-15,37.76,38.75,37.61,38.23,1040164,0
2016-06-16,37.98,38.83,37.89,38.81,983178,0
2016-06-17,38.94,39.21,38.35,38.38,1240769,0
2016-06-20,38.74,39.4,38.73,38.98,677537,0
2016-06-21,38.9,39.33,38.9,39.11,653545,0
2016-06-22,39.2,39.28,38.6,38.62,536451,0
2016-06-23,39.08,39.44,38.9,39.39,547858,0
2016-06-24,37.78,38.03,36.66,36.75,1117006,0
2016-06-27,36.33,36.35,34.68,34.95,1092770,0
2016-06-28,35.3,35.66,34.9,35.19,592239,0
2016-06-29,35.62,36.43,35.45,36.27,1225709,0
2016-06-30,36.27,37.59,36.13,37.58,1365158,0
2016-07-01,37.58,38.17,37.5243,37.895,1083380,0
2016-07-05,37.68,38.75,36.57,37.35,678421,0
2016-07-06,37.29,37.75,36.93,37.34,1093858,0
2016-07-07,37.44,37.675,37.22,37.39,468233,0
2016-07-08,37.72,38.53,37.46,38.36,778306,0
2016-07-11,38.52,38.91,38.23,38.61,435584,0
2016-07-12,38.96,39.18,38.45,38.77,777348,0
2016-07-13,38.96,39.032,38.25,38.28,566590,0
2016-07-14,38.51,38.74,37.25,38.56,404550,0
2016-07-15,38.69,39.17,38.26,38.73,670587,0
2016-07-18,38.75,39.115,38.75,38.94,566233,0
2016-07-19,38.88,39.17,38.85,39.04,692897,0
2016-07-20,39.39,39.97,39.07,39.56,2535949,0
2016-07-21,40.05,41.41,40.04,40.17,4458800,0
2016-07-22,39.98,40.69,39.77,40.55,1742539,0
2016-07-25,40.42,40.7,39.995,40.08,627418,0
2016-07-26,40.06,40.41,39.89,40.36,1472251,0
2016-07-27,40.66,40.74,39.89,40.29,1030413,0
2016-07-28,40.2,40.58,40.05,40.11,516262,0
2016-07-29,40.22,40.2232,39.19,39.73,1040932,0
2016-08-01,40.23,40.66,39.97,40.39,1338023,0
2016-08-02,40.33,40.48,39.31,39.61,846213,0
2016-08-03,39.47,39.605,39.28,39.55,562091,0
2016-08-04,39.64,39.94,39.35,39.67,309006,0
2016-08-05,39.78,40.87,39.78,40.82,911462,0
2016-08-08,40.82,41.16,40.71,41.08,749354,0
2016-08-09,40.93,41.33,40.895,41.21,525927,0
2016-08-10,41.3,41.39,40.99,41.27,392214,0
2016-08-11,41.31,41.85,41.08,41.65,415896,0
2016-08-12,41.58,41.71,41.37,41.66,504982,0
2016-08-15,41.67,42.99,41.625,42.64,1129788,0
2016-08-16,42.61,42.61,41.4,41.63,876592,0
2016-08-17,41.58,41.78,41.14,41.46,775205,0
2016-08-18,41.52,41.95,41.35,41.66,1098388,0
2016-08-19,41.63,42.35,41.41,42.28,563432,0
2016-08-22,42.08,42.25,41.83,42.06,306390,0
2016-08-23,42.33,42.56,42.025,42.55,295216,0
2016-08-24,42.4,42.61,42.05,42.25,732446,0
2016-08-25,42.23,42.38,41.94,42.16,541087,0
2016-08-26,42.31,42.5,41.94,42.32,379045,0
2016-08-29,42.29,42.85,42.29,42.56,533582,0
2016-08-30,42.65,42.8,42.54,42.8,449733,0
2016-08-31,42.62,42.85,42.24,42.67,747956,0
2016-09-01,42.62,42.86,42.3,42.83,580102,0
2016-09-02,42.97,43.655,42.86,43.56,743674,0
2016-09-06,43.52,43.58,43.22,43.57,640976,0
2016-09-07,43.57,43.75,41.4,43.73,349246,0
2016-09-08,43.73,43.96,43.4925,43.92,812065,0
2016-09-09,43.52,43.76,42.28,43.21,1536027,0
2016-09-12,42.88,43.65,42.79,43.57,757381,0
2016-09-13,43.23,43.39,42.91,43.14,822324,0
2016-09-14,43.17,43.51,43.04,43.24,713314,0
2016-09-15,43.35,43.95,43.25,43.71,454059,0
2016-09-16,43.38,43.52,43.14,43.26,692336,0
2016-09-19,43.31,43.83,43.14,43.41,286911,0
2016-09-20,43.54,43.8,43.32,43.33,350632,0
2016-09-21,43.44,44.13,43.19,44.09,457297,0
2016-09-22,44.24,44.75,44.18,44.56,616098,0
2016-09-23,44.52,44.75,44.11,44.13,428168,0
2016-09-26,43.99,44.08,43.72,43.74,380863,0
2016-09-27,43.66,44.31,43.58,44.3,225213,0
2016-09-28,44.38,44.65,44.11,44.51,371839,0
2016-09-29,44.35,44.56,43.62,43.87,531792,0
2016-09-30,43.85,44.42,43.0103,44.32,818571,0
2016-10-03,45.02,46.802,44.41,45.11,2387622,0
2016-10-04,45.34,45.81,45.07,45.44,987173,0
2016-10-05,45.5,45.98,45.3,45.89,613745,0
2016-10-06,45.84,46.26,45.52,46.25,658843,0
2016-10-07,46.5,46.5,45.635,45.94,351886,0
2016-10-10,46.28,46.91,45.95,45.98,726078,0
2016-10-11,45.89,45.97,44.65,45.1,652087,0
2016-10-12,45.01,45.18,44.73,45.14,705760,0
2016-10-13,44.73,45.21,44.44,45.08,597848,0
2016-10-14,45.33,45.93,45.12,45.26,552303,0
2016-10-17,45.11,45.48,44.885,45.47,630038,0
2016-10-18,45.99,46.28,45.57,46.15,641644,0
2016-10-19,45.61,46.6,45.61,46.43,518455,0
2016-10-20,46.37,46.6,46.03,46.33,553763,0
2016-10-21,46.21,46.42,46.02,46.39,471881,0
2016-10-24,46.71,47.32,46.05,46.12,1314839,0
2016-10-25,46.14,46.35,45.33,45.52,1356290,0
2016-10-26,45.14,45.22,43.1,43.55,3393992,0
2016-10-27,46,47.5,45.21,45.59,5756799,0
2016-10-28,45.49,46.98,45.4,46.89,2201145,0
2016-10-31,46.76,47.64,46.26,47.44,1942663,0
2016-11-01,47.44,47.61,45.64,45.93,1630644,0
2016-11-02,45.71,45.71,43.78,43.97,2289579,0
2016-11-03,43.94,44.16,43.12,43.25,1616440,0
2016-11-04,43.79,44.54,43.57,44.02,1722374,0
2016-11-07,44.85,45.63,44.3,45.35,1948221,0
2016-11-08,45.18,46.81,44.82,46.68,2352745,0
2016-11-09,45.96,47.44,45.54,46.95,2205425,0
2016-11-10,47.32,47.9,45.92,47.17,1667852,0
2016-11-11,47,47.53,46.66,47.05,837557,0
2016-11-14,47.52,47.9,47.34,47.59,1098405,0
2016-11-15,47.45,47.79,47.02,47.53,1012244,0
2016-11-16,47.02,47.9,46.28,47.58,993388,0
2016-11-17,47.6,49.09,47.28,49.01,1226970,0
2016-11-18,48.95,49.24,48.26,48.68,1364057,0
2016-11-21,48.58,48.977,48.345,48.53,1019893,0
2016-11-22,48.86,49.08,48.11,48.25,1340755,0
2016-11-23,48.31,49.185,48.16,49.17,980171,0
2016-11-25,49.29,49.81,49.13,49.79,913105,0
2016-11-28,49.64,49.93,49.2,49.62,816649,0
2016-11-29,49.68,49.85,49.03,49.63,916971,0
2016-11-30,49.51,49.95,48.7,48.71,1419644,0
2016-12-01,49.1,49.36,46.055,46.32,1861590,0
2016-12-02,45.99,46.39,45.57,46.37,1321105,0
2016-12-05,46.64,47.4,46.14,46.37,1451811,0
2016-12-06,46.75,47.55,46.07,47.13,1417736,0
2016-12-07,47.4,47.98,46.71,47.89,961291,0
2016-12-08,48.1,49.05,47.76,48.31,1304220,0
2016-12-09,48.38,49.0665,48.15,48.19,771189,0
2016-12-12,48.27,48.59,47.06,47.58,541326,0
2016-12-13,47.65,48.43,47.58,48.22,763879,0
2016-12-14,48.34,48.68,47.85,47.91,859478,0
2016-12-15,47.96,49.03,47.79,48.52,921559,0
2016-12-16,48.52,48.75,46.95,47.03,872987,0
2016-12-19,47.24,47.63,46.96,47.42,410063,0
2016-12-20,47.58,47.96,47.17,47.33,502683,0
2016-12-21,47.51,47.67,46.7,46.83,519997,0
2016-12-22,46.67,46.7056,45.72,46.15,868321,0
2016-12-23,46.26,46.66,46.11,46.62,343437,0
2016-12-27,46.55,47.02,46.33,46.63,772624,0
2016-12-28,46.61,46.71,46.06,46.35,484223,0
2016-12-29,46.44,46.76,46.285,46.55,576283,0
2016-12-30,46.68,46.725,45.86,46.27,626788,0
2017-01-03,46.59,47.14,45.93,46.64,1369010,0
2017-01-04,46.66,47.4,46.64,46.85,1148038,0
2017-01-05,46.9,47.28,46.57,47.11,1045509,0
2017-01-06,47.15,48.51,46.85,48.25,963364,0
2017-01-09,48.32,48.96,47.73,48.78,1446161,0
2017-01-10,48.77,49.74,48.6799,49.47,1351405,0
2017-01-11,49.61,49.78,48.48,49.09,996767,0
2017-01-12,49.19,49.5,48.4,49.31,981535,0
2017-01-13,49.26,49.8,49.12,49.23,817443,0
2017-01-17,49.09,49.09,47.08,47.36,1746703,0
2017-01-18,47.36,47.755,46.87,47.38,1295041,0
2017-01-19,49.5,51.89,49.3305,50.21,4771187,0
2017-01-20,50.04,50.47,49.12,49.56,1710899,0
2017-01-23,49.67,50.75,49.67,50.5,1915044,0
2017-01-24,50.65,52.27,50.538,52.16,1611189,0
2017-01-25,52.5,53.01,52.2,53,1883554,0
2017-01-26,53.46,54.13,52.52,52.82,1662688,0
2017-01-27,52.84,53.21,52.05,52.23,913273,0
2017-01-30,52.04,52.19,51.1,52.16,554589,0
2017-01-31,51.76,52.65,51.53,52.57,755384,0
2017-02-01,52.57,52.96,51.98,52.19,1047045,0
2017-02-02,52.2,53.96,52.06,53.52,1689676,0
2017-02-03,53.54,54.27,53.25,53.97,1209878,0
2017-02-06,53.74,54.1,53.5,53.8,682865,0
2017-02-07,53.88,54.15,53.65,53.82,788565,0
2017-02-08,53.87,54.26,53.5,54.22,1066711,0
2017-02-09,54.2,55.07,54.03,54.79,1155538,0
2017-02-10,54.88,54.99,53.72,54.18,805199,0
2017-02-13,54.5,54.57,53.9,54.3,661429,0
2017-02-14,54.06,54.49,53.72,54.46,563475,0
2017-02-15,54.14,54.89,54.06,54.7,1002597,0
2017-02-16,54.19,54.66,53.49,53.66,1540276,0
2017-02-17,53.5,54.27,53.44,54.26,855515,0
2017-02-21,53.99,55.42,53.99,55.37,1273154,0
2017-02-22,55.36,55.41,54.69,54.85,851543,0
2017-02-23,54.85,55.23,54.4466,54.67,911659,0
2017-02-24,54.33,55.18,54.07,55.1,735427,0
2017-02-27,55.1,55.12,54.5907,54.87,779818,0
2017-02-28,54.58,54.58,53.8401,53.89,878837,0
2017-03-01,54.76,55.935,54.42,55.79,868378,0
2017-03-02,55.7,55.74,54.87,54.95,704586,0
2017-03-03,55.13,55.72,54.88,55.58,984048,0
2017-03-06,55.18,55.22,54.82,54.96,884223,0
2017-03-07,54.84,55.1,54.59,54.8,552104,0
2017-03-08,54.78,56.18,54.44,55.57,1795012,0
2017-03-09,55.5,55.56,54.66,54.98,915607,0
2017-03-10,55.37,55.43,54.89,55.22,543006,0
2017-03-13,55.2801,55.83,55.2,55.77,697274,0
2017-03-14,55.53,55.82,55.24,55.68,672000,0
2017-03-15,56.16,56.5,55.7701,56.43,878523,0
2017-03-16,56.72,56.726,56.08,56.27,422873,0
2017-03-17,56.42,56.65,55.87,56.19,935120,0
2017-03-20,56.43,56.43,55.6,55.64,1015649,0
2017-03-21,56.02,56.08,53.48,53.67,1514569,0
2017-03-22,53.65,54,52.69,53.6,2849232,0
2017-03-23,53.61,54.73,50.95,52.09,8256887,0
2017-03-24,52.46,53.06,51.8401,51.94,2972340,0
2017-03-27,51.21,52.7,50.68,52.62,1896366,0
2017-03-28,52.67,53.38,52.22,52.72,1405283,0
2017-03-29,52.85,53.2,52.58,53.07,679785,0
2017-03-30,53.06,53.23,52.4,52.47,886426,0
2017-03-31,52.35,52.7,51.68,52.55,1075541,0
2017-04-03,52.79,52.91,51.7,52.26,1337947,0
2017-04-04,52.13,52.49,51.68,51.86,891108,0
2017-04-05,52.11,52.34,51.22,51.24,1344310,0
2017-04-06,51.26,52.1,51,51.98,895209,0
2017-04-07,51.99,52.28,51.69,51.89,537155,0
2017-04-10,51.84,52.535,51.62,52.18,900348,0
2017-04-11,52.19,52.57,51.465,52.56,1047325,0
2017-04-12,52.37,53.02,52.06,52.07,1170648,0
2017-04-13,51.39,52.7,51.39,51.54,1147767,0
2017-04-17,51.85,52.47,51.4,52.46,1558931,0
2017-04-18,52.46,53.455,52.45,53.23,1631159,0
2017-04-19,53.22,53.99,53.22,53.69,2227301,0
2017-04-20,54.1,54.2,51.88,52.98,3414928,0
2017-04-21,52.86,52.94,51.73,51.93,1881810,0
2017-04-24,52.1,53.41,52.01,53.35,1274849,0
2017-04-25,53.76,54.195,53.13,53.69,1115340,0
2017-04-26,53.84,54.08,53.33,53.88,765847,0
2017-04-27,54.01,54.32,53.35,54.08,606739,0
2017-04-28,54.2,54.2275,53.61,54.05,899104,0
2017-05-01,54.09,54.87,53.99,54.82,1032144,0
2017-05-02,54.79,55.31,54.7,54.74,1250069,0
2017-05-03,54.6,54.72,53.52,53.58,1066620,0
2017-05-04,53.94,54.26,53.68,53.99,739718,0
2017-05-05,54.18,54.49,53.935,54.34,901036,0
2017-05-08,54.27,54.99,53.195,53.33,1098699,0
2017-05-09,53.43,53.93,53.42,53.82,814752,0
2017-05-10,53.8,53.97,53.08,53.32,826072,0
2017-05-11,53.56,53.85,52.65,53.03,1201035,0
2017-05-12,52.99,53.07,52.49,52.95,794595,0
2017-05-15,52.98,53.34,52.38,52.62,1533052,0
2017-05-16,52.46,53.56,52.42,53.52,804477,0
2017-05-17,52.86,53.08,51.57,51.63,792489,0
2017-05-18,51.79,51.92,51.02,51.14,788907,0
2017-05-19,51.69,55.95,51.535,55,4179595,0
2017-05-22,55.1,56,54.735,55.93,1261044,0
2017-05-23,55.99,56.5099,55.55,55.91,878826,0
2017-05-24,56.11,57.44,56.11,57.14,1621569,0
2017-05-25,57.45,59,57.45,58.14,2086977,0
2017-05-26,58.2,58.54,57.76,58,976810,0
2017-05-30,57.87,58.16,57.73,57.97,633865,0
2017-05-31,58.02,58.42,57.54,57.58,790683,0
2017-06-01,57.85,58.22,57.38,57.79,1261132,0
2017-06-02,57.99,59.29,57.75,59.07,1169571,0
2017-06-05,58.73,59.2,58.59,58.87,854732,0
2017-06-06,58.66,59.92,58.04,59.26,1278126,0
2017-06-07,59.26,59.5067,58.82,59.22,791442,0
2017-06-08,59.31,59.8,58.955,59.69,699397,0
2017-06-09,59.82,60.15,55.68,56.99,1863558,0
2017-06-12,56.49,56.77,54.06,56.05,2084285,0
2017-06-13,56.67,57.88,56.55,57.87,1482877,0
2017-06-14,57.86,58.4,57.18,57.6,1410627,0
2017-06-15,56.72,57.14,53.94,56.97,1174939,0
2017-06-16,56.89,57.43,56.22,57.14,1302914,0
2017-06-19,57.6,57.98,57.02,57.43,827375,0
2017-06-20,57.32,57.81,56.65,56.82,629081,0
2017-06-21,57.06,57.67,56.81,57.39,786173,0
2017-06-22,57.48,58.1,57.175,57.8,958358,0
2017-06-23,57.7,59.385,57.7,58.89,2382923,0
2017-06-26,59.3,60.22,58.44,58.49,1087297,0
2017-06-27,58.26,58.28,56.04,56.21,1153501,0
2017-06-28,56.67,57.165,55.88,57,1034654,0
2017-06-29,56.97,56.97,54.7,55.51,956102,0
2017-06-30,55.72,55.87,54.99,55.12,1429573,0
2017-07-03,55.4,55.665,53.83,53.89,1305376,0
2017-07-05,54.16,56.225,53.46,56.11,1475702,0
2017-07-06,55.51,56.06,54.96,55.53,1257657,0
2017-07-07,55.76,57.34,55.73,56.79,985426,0
2017-07-10,56.71,57.16,56.12,56.81,815382,0
2017-07-11,56.8,57.5599,56.55,57.38,887075,0
2017-07-12,58.24,58.645,57.595,58.02,848058,0
2017-07-13,58.17,58.3,57.12,57.37,884895,0
2017-07-14,57.71,58.19,57.37,58.06,1107577,0
2017-07-17,57.91,58.05,56.92,57.49,1378674,0
2017-07-18,57.25,58.14,56.95,58.05,940240,0
2017-07-19,58.4,59.29,58,58.92,2092445,0
2017-07-20,54.3,55.85,53.5,54.1,8847628,0
2017-07-21,54.01,55.39,53.66,55.22,3510814,0
2017-07-24,55.24,55.8,54.4,55.73,1739518,0
2017-07-25,55.8,55.94,55.15,55.74,1626991,0
2017-07-26,55.92,56.36,55.46,55.88,1237092,0
2017-07-27,56.26,56.4099,54.18,55.2,1473695,0
2017-07-28,54.89,55.65,54.25,55.32,813043,0
2017-07-31,55.56,55.62,54.85,55.19,987659,0
2017-08-01,55.36,55.61,55.04,55.48,1036483,0
2017-08-02,55.89,55.89,54.31,54.44,1114718,0
2017-08-03,54.44,54.54,53.53,54.11,1349146,0
2017-08-04,54.28,54.4499,53.89,54.06,698793,0
2017-08-07,54.07,54.38,53.86,54.15,371594,0
2017-08-08,54.1,54.47,53.58,53.68,655239,0
2017-08-09,53.38,54.01,53.04,53.84,948127,0
2017-08-10,53.36,53.72,52.33,52.54,1286882,0
2017-08-11,52.53,53.53,52.2,53.34,838848,0
2017-08-14,53.82,53.9599,53.25,53.42,780484,0
2017-08-15,53.5,53.62,53.18,53.39,702726,0
2017-08-16,53.5,54.28,53.43,54.01,748780,0
2017-08-17,53.87,54.14,52.95,52.99,655538,0
2017-08-18,52.9,53.8,52.55,53.53,998905,0
2017-08-21,53.48,53.735,53.11,53.43,409574,0
2017-08-22,53.68,54.69,53.49,54.57,699592,0
2017-08-23,54.23,54.72,54.14,54.26,502012,0
2017-08-24,54.56,54.77,54.04,54.73,553758,0
2017-08-25,55,55.76,54.89,55.16,947180,0
2017-08-28,55.15,55.2,54.47,54.83,576835,0
2017-08-29,54.29,54.93,54.18,54.73,538532,0
2017-08-30,54.66,55.88,54.54,55.76,682253,0
2017-08-31,55.77,56.28,55.75,56,851791,0
2017-09-01,56.25,56.47,55.79,55.9,528186,0
2017-09-05,55.9,56.09,55.44,55.93,593124,0
2017-09-06,56.2,56.29,55.8,55.91,652156,0
2017-09-07,56.06,56.2,55.48,55.61,750481,0
2017-09-08,55.62,56.07,55.34,55.4,563770,0
2017-09-11,55.95,56.43,55.5,56.05,764828,0
2017-09-12,56.1,56.32,55.58,56.27,925954,0
2017-09-13,56.18,56.32,55.66,56.05,729305,0
2017-09-14,55.92,56,55.05,55.16,692771,0
2017-09-15,55.07,55.13,54.37,54.65,1650889,0
2017-09-18,54.76,55.52,54.7,54.95,840705,0
2017-09-19,54.91,55.56,54.81,55.44,438159,0
2017-09-20,55.79,56.66,55.48,56.23,1308762,0
2017-09-21,56.13,56.43,55.8989,56.23,624326,0
2017-09-22,56.19,57.2,56.01,56.94,1098101,0
2017-09-25,56.85,57.35,55.85,56.22,1082893,0
2017-09-26,56.32,56.58,55.39,55.62,720061,0
2017-09-27,55.91,56.24,55.44,56.02,839196,0
2017-09-28,56,56.32,55.3,56.02,510519,0
2017-09-29,56.04,56.64,56,56.28,665218,0
2017-10-02,56.37,56.96,55.74,56.28,898673,0
2017-10-03,56.37,56.67,56.28,56.64,404512,0
2017-10-04,56.64,57.02,56.33,57,292371,0
2017-10-05,57.34,57.92,57.03,57.75,858731,0
2017-10-06,57.55,58.39,57.24,58.32,547330,0
2017-10-09,58.28,58.64,58,58.58,2362941,0
2017-10-10,58.78,59.14,58.54,58.98,789774,0
2017-10-11,58.64,59.36,58.4,59.33,1900965,0
2017-10-12,59.41,59.82,59.16,59.58,880905,0
2017-10-13,59.7,60.14,59.56,60.04,1405971,0
2017-10-16,60.18,60.35,59.95,60.02,766408,0
2017-10-17,59.88,60.32,59.18,60.26,749678,0
2017-10-18,60.29,60.84,60.12,60.64,655373,0
2017-10-19,60.02,60.42,59.82,60.12,1087656,0
2017-10-20,60.45,61.13,60.24,60.72,735702,0
2017-10-23,60.68,61.1,60.47,60.76,1031532,0
2017-10-24,60.85,61.65,60.57,61.09,1269577,0
2017-10-25,61,61.39,59.95,60.09,2246288,0
2017-10-26,63.99,65.4,62.73,64.67,4077610,0
2017-10-27,64.51,66.52,64.51,66.43,2452445,0
2017-10-30,66.09,66.335,65.31,66.16,1405543,0
2017-10-31,66.39,66.9472,66.13,66.45,971598,0
2017-11-01,66.88,66.88,65.11,65.81,1529679,0
2017-11-02,65.82,67.12,65.54,66.45,1132081,0
2017-11-03,66.5,66.63,65.4,66.25,1012320,0
2017-11-06,65.69,65.85,65.01,65.5,910259,0
2017-11-07,65.41,65.61,64.84,65.13,1257138,0
2017-11-08,65.18,65.31,64.74,65.04,894103,0
2017-11-09,64.59,64.79,63.79,64.66,1010697,0
2017-11-10,64.37,64.8796,64.19,64.79,564044,0
