Date,Open,High,Low,Close,Volume,OpenInt
2013-10-16,38,39.64,35.06,37.16,13955906,0
2013-10-17,37.13,42,37.1,41.6,2937769,0
2013-10-18,43.7,44.99,43.59,44.39,1191126,0
2013-10-21,49,49,45.39,46.24,1002678,0
2013-10-22,47.96,48,41.77,42.95,1133546,0
2013-10-23,42.47,42.93,39.57,40.15,953536,0
2013-10-24,40.15,43.34,40.15,43.15,591821,0
2013-10-25,44,44.62,40.6,43,392152,0
2013-10-28,43.25,43.25,40.11,40.47,340616,0
2013-10-29,40.48,41,38.01,38.72,528374,0
2013-10-30,38.62,39,36.82,37.2,641492,0
2013-10-31,36.9,39.49,35,38.91,1277100,0
2013-11-01,39,40.3,37.55,38.58,401113,0
2013-11-04,39.04,39.92,37.5,38.93,264504,0
2013-11-05,39,39.56,37.9,38.19,281106,0
2013-11-06,38.76,38.88,37.8,38.64,189591,0
2013-11-07,38.64,38.7,37.68,38.11,260624,0
2013-11-08,38.15,40.62,38.15,40.54,504298,0
2013-11-11,40.23,40.59,37.09,37.19,721118,0
2013-11-12,37.64,37.64,36.6,37.1,279817,0
2013-11-13,37,38.77,36.75,38.71,184689,0
2013-11-14,39.05,39.05,38.36,38.85,110931,0
2013-11-15,39.44,41.05,38.48,38.59,365800,0
2013-11-18,38.6,40.79,38.25,38.53,297522,0
2013-11-19,38.25,38.32,36.81,37.01,272559,0
2013-11-20,37.75,38.62,36.75,36.93,251851,0
2013-11-21,37.16,37.99,36.85,37.55,417612,0
2013-11-22,39.44,39.7,37.83,38.15,775483,0
2013-11-25,39.18,40.78,38.38,39.49,726777,0
2013-11-26,38.41,42.47,38.4,42.13,993946,0
2013-11-27,42.44,43.69,41.02,41.91,521789,0
2013-11-29,42.29,42.59,39.73,40.49,443555,0
2013-12-02,40.03,42.22,40.03,41.22,390100,0
2013-12-03,40.33,42.27,39.99,40.21,743665,0
2013-12-04,40.35,41.89,39.95,40.14,825002,0
2013-12-05,40.49,41.48,40.03,40.98,1118238,0
2013-12-06,43.22,44.3,38.5,40.05,3305520,0
2013-12-09,40.04,40.08,37.82,38.08,1406254,0
2013-12-10,38.08,39.48,37.98,38.31,610152,0
2013-12-11,38.4,38.91,37.78,37.88,508935,0
2013-12-12,37.7,38.28,37.4,37.52,471993,0
2013-12-13,37.83,37.86,36.67,36.93,752489,0
2013-12-16,36.97,37.09,32.56,34.17,3465758,0
2013-12-17,34.31,34.31,32.88,34.06,1625984,0
2013-12-18,33.22,34.15,32.6,33.57,1090012,0
2013-12-19,33.2,33.32,32.05,32.94,988015,0
2013-12-20,33,33.99,32.25,33.69,2274669,0
2013-12-23,33.6,33.9,32.53,32.7,643801,0
2013-12-24,32.9,32.98,32.59,32.83,489302,0
2013-12-26,32.75,33.49,32.08,32.31,459625,0
2013-12-27,32.15,32.41,31.56,31.86,561499,0
2013-12-30,31.8,32.4,31.43,31.88,528538,0
2013-12-31,32.07,32.23,31.63,32.1,544748,0
2014-01-02,32.08,32.43,31.9,32.33,392767,0
2014-01-03,32.35,35.5,32,35.17,1605380,0
2014-01-06,35.02,35.59,34.14,34.86,882112,0
2014-01-07,34.69,34.91,33.7,34.34,807815,0
2014-01-08,34.28,35,33.8,34.17,780405,0
2014-01-09,34.07,34.38,32.11,32.63,925430,0
2014-01-10,32.63,32.73,31.5,32.53,974601,0
2014-01-13,32.91,33.1,32.47,33.07,609597,0
2014-01-14,33.09,33.76,32.91,33.74,794819,0
2014-01-15,33.29,33.5,28.71,32.02,5051867,0
2014-01-16,32,32.36,31.31,31.94,1326023,0
2014-01-17,31.9,31.99,31.32,31.5,916699,0
2014-01-21,31.6,31.89,31.22,31.76,622364,0
2014-01-22,31.96,31.97,31.14,31.29,468896,0
2014-01-23,31.53,32.08,31.25,31.62,649679,0
2014-01-24,31.41,32.01,30.91,31.89,556076,0
2014-01-27,31.82,31.89,30.58,31.09,397236,0
2014-01-28,31.11,31.57,30.9,31.02,197743,0
2014-01-29,30.71,31.18,30.5,31,427506,0
2014-01-30,31.26,32.64,31.26,32.25,525185,0
2014-01-31,31.98,32.39,31.75,31.79,347352,0
2014-02-03,31.76,31.78,29.19,29.46,1010018,0
2014-02-04,29.55,30.11,28.81,30.04,863787,0
2014-02-05,29.72,30.38,29.47,29.76,540834,0
2014-02-06,29.96,30.73,29.84,30.55,240943,0
2014-02-07,30.75,30.97,30.56,30.81,289433,0
2014-02-10,30.9,31.03,30.69,30.85,154303,0
2014-02-11,30.9,31.34,30.45,31.02,228060,0
2014-02-12,31.17,31.54,30.92,31.3,333432,0
2014-02-13,31.29,32.96,31.29,32.62,464056,0
2014-02-14,32.83,34.26,32.5,34.23,929979,0
2014-02-18,34.4,36.17,34.38,35.85,1069441,0
2014-02-19,35.76,36.27,35.18,35.9,517229,0
2014-02-20,35.89,36.04,35.39,35.87,230248,0
2014-02-21,35.91,35.91,34.36,35.05,345860,0
2014-02-24,35.07,36.07,34.83,35.17,456171,0
2014-02-25,35.07,35.07,33.68,35,454559,0
2014-02-26,35.05,35.31,34.72,35.17,442836,0
2014-02-27,35.22,36.22,35.07,35.85,623089,0
2014-02-28,36.07,38.08,34.7,35.3,1373024,0
2014-03-03,34.7,36.04,34.22,35.99,461388,0
2014-03-04,36.35,37.85,35.63,37.8,1924061,0
2014-03-05,39.81,39.81,34.12,34.76,4219298,0
2014-03-06,34.86,35.73,33.78,34.05,1139552,0
2014-03-07,33.96,34.13,32.32,32.43,1721679,0
2014-03-10,32.65,33.91,32.28,33.77,965925,0
2014-03-11,33.98,34.06,32.86,32.97,673299,0
2014-03-12,32.83,33.5,32.83,33.29,523533,0
2014-03-13,33.39,33.47,31.88,32.57,869895,0
2014-03-14,32.59,32.99,32,32.26,434673,0
2014-03-17,32.6,33.4,32.28,33.1,680274,0
2014-03-18,33.7,34,33.47,33.78,744883,0
2014-03-19,33.78,33.78,32.55,32.82,428456,0
2014-03-20,32.49,32.87,31.65,31.74,613623,0
2014-03-21,31.71,32.06,29.85,30.11,909239,0
2014-03-24,30.14,30.17,27,27.39,1639646,0
2014-03-25,27,28.83,26.64,27.27,2552790,0
2014-03-26,26.84,27.13,25.21,26.27,7965400,0
2014-03-27,26.2,26.7,25.37,26,1461227,0
2014-03-28,26.05,26.92,25.84,26.91,992158,0
2014-03-31,26.9,27.1,26.35,26.7,718660,0
2014-04-01,26.7,27.08,26.04,26.29,1137058,0
2014-04-02,28.39,29.06,25.85,26.39,2764452,0
2014-04-03,26.27,26.5,24.69,24.73,1747216,0
2014-04-04,24.78,25.1,21.91,23.1,4269249,0
2014-04-07,22.86,23.32,22.5,23.05,1215109,0
2014-04-08,23.1,23.65,22.54,23.42,1357478,0
2014-04-09,23.5,24.17,23,24.14,1297643,0
2014-04-10,24.25,24.25,22.4,23.26,1813278,0
2014-04-11,22.88,23.54,21.85,21.9,1114005,0
2014-04-14,20.53,22.84,20.4,21.9,4274684,0
2014-04-15,21.61,22.32,20.96,22.15,1794753,0
2014-04-16,22.36,22.8,21.75,22.63,1126535,0
2014-04-17,22.42,22.76,21.79,22.55,1095724,0
2014-04-21,22.48,22.53,21.44,22.07,907203,0
2014-04-22,21.95,23.59,21.93,23.16,1251338,0
2014-04-23,23.15,23.37,22.1,22.15,606305,0
2014-04-24,22.3,22.5,20.87,20.99,1050511,0
2014-04-25,20.7,20.85,19.61,19.74,1657334,0
2014-04-28,19.74,19.9,17.85,18.87,2908662,0
2014-04-29,19,19.38,18.25,18.7,1335720,0
2014-04-30,18.5,19.22,18.21,19.21,2050048,0
2014-05-01,19,20.42,18.95,19.61,2301530,0
2014-05-02,19.55,19.95,19.5,19.89,814179,0
2014-05-05,19.67,20.19,19.53,19.67,568035,0
2014-05-06,19.54,19.8,19.12,19.3,995762,0
2014-05-07,19.21,19.28,17.11,17.87,2393738,0
2014-05-08,17.75,18.51,17.64,17.91,912768,0
2014-05-09,17.83,18.36,17.67,18.23,489272,0
2014-05-12,18.28,19.11,18.23,19.04,627510,0
2014-05-13,19,19.15,18.16,18.35,512583,0
2014-05-14,18.2,18.5,17.66,18.22,655717,0
2014-05-15,18.15,18.8,17.76,18.68,577885,0
2014-05-16,18.7,19.37,18.4,19.34,943888,0
2014-05-19,19.19,19.54,19.04,19.21,517257,0
2014-05-20,19.22,20.04,19.22,19.9,595689,0
2014-05-21,20.24,20.3,19.75,19.78,805443,0
2014-05-22,19.67,20.78,19.55,20.11,1092807,0
2014-05-23,20.15,21.35,19.88,21.16,985920,0
2014-05-27,21.5,21.52,20.93,21.1,835329,0
2014-05-28,21.93,22.04,20.82,21.89,1467423,0
2014-05-29,22,22.26,21.34,22.04,2054222,0
2014-05-30,22.83,23.25,20.05,20.96,4014166,0
2014-06-02,20.81,20.94,19.7,19.85,1626416,0
2014-06-03,19.66,20.32,19.51,20.06,913057,0
2014-06-04,19.87,20.1,19.65,19.8,524580,0
2014-06-05,19.79,20.85,19.64,20.75,774557,0
2014-06-06,20.56,21.45,20.37,21.15,825080,0
2014-06-09,21.13,21.9,21.09,21.5,664189,0
2014-06-10,21.31,21.45,21.04,21.36,397900,0
2014-06-11,21.26,22.1,21.09,21.73,827385,0
2014-06-12,21.7,22.04,21.46,22.03,496930,0
2014-06-13,21.99,22.14,20.86,21.31,695788,0
2014-06-16,20.83,23.88,20.79,23.72,2726111,0
2014-06-17,23.28,24.75,22.98,24.52,2339737,0
2014-06-18,24.5,25,24.22,24.9,1494822,0
2014-06-19,24.79,24.99,24.49,24.82,993491,0
2014-06-20,24.66,24.9,24.37,24.75,1527015,0
2014-06-23,24.74,24.88,24.25,24.52,1311271,0
2014-06-24,24.55,25.24,24.4,24.78,1884648,0
2014-06-25,23.53,24.88,23.29,24.31,2113920,0
2014-06-26,24.3,24.34,22.97,24.21,2043092,0
2014-06-27,24.2,25,24.09,24.83,1922159,0
2014-06-30,24.8,25.67,24.7,25.45,1107440,0
2014-07-01,25.65,26.26,25.28,26.21,1628447,0
2014-07-02,26.13,26.34,25.14,25.23,1493500,0
2014-07-03,25.5,25.5,24.81,24.96,728202,0
2014-07-07,24.76,25.14,24.54,24.87,746667,0
2014-07-08,24.85,24.87,23.27,24.3,2093819,0
2014-07-09,24.37,24.38,23.72,24.01,1002821,0
2014-07-10,23.35,24.43,23.31,24.33,906178,0
2014-07-11,24.22,24.57,23.89,24.41,475874,0
2014-07-14,24.4,25.08,24.2,24.61,683491,0
2014-07-15,24.18,24.39,23.33,23.38,1262699,0
2014-07-16,23.5,24.06,23.32,23.97,1112795,0
2014-07-17,23.78,24.31,23.58,23.74,880951,0
2014-07-18,23.92,24.58,23.73,24.52,785590,0
2014-07-21,24.42,24.92,24.08,24.74,511774,0
2014-07-22,24.92,25.01,24.27,24.37,460181,0
2014-07-23,24.33,24.5,23.65,23.72,395174,0
2014-07-24,23.74,24.5,23.66,24.38,321973,0
2014-07-25,24.23,24.28,23.57,23.59,511015,0
2014-07-28,23.6,23.84,23.18,23.57,320137,0
2014-07-29,23.64,23.97,23.42,23.69,214507,0
2014-07-30,23.71,24.63,23.71,24.1,579512,0
2014-07-31,23.72,23.93,23.45,23.8,443153,0
2014-08-01,23.52,23.68,22.21,22.5,612414,0
2014-08-04,22.25,23.32,22.04,23.23,471599,0
2014-08-05,23.12,23.59,22.71,23.34,611681,0
2014-08-06,22.97,23.3,22.63,22.65,977678,0
2014-08-07,22.75,22.9,22.59,22.59,436198,0
2014-08-08,22.45,22.59,22.18,22.18,445269,0
2014-08-11,22.23,23.2,22.19,22.98,760779,0
2014-08-12,22.9,23.07,22.58,22.84,364840,0
2014-08-13,22.85,23,22.65,22.85,402478,0
2014-08-14,22.78,23.04,22.58,22.86,405950,0
2014-08-15,22.85,22.89,21.84,22.07,613182,0
2014-08-18,22.26,22.62,22.22,22.58,348782,0
2014-08-19,22.55,22.81,21.89,22.13,670158,0
2014-08-20,21.91,22.1,21.57,21.92,665654,0
2014-08-21,21.94,22.73,21.67,22.65,950623,0
2014-08-22,22.61,24.48,22.35,24.42,1229555,0
2014-08-25,24.47,24.8,24.12,24.6,786371,0
2014-08-26,24.72,25.16,24.27,24.94,740469,0
2014-08-27,24.93,25.54,24.87,25.21,1052896,0
2014-08-28,25.19,25.23,24.5,24.96,1576555,0
2014-08-29,27.04,30,27.03,29.97,7550416,0
2014-09-02,29.52,29.89,28.37,29.46,2833606,0
2014-09-03,29.5,29.57,28.41,28.85,1657721,0
2014-09-04,29.07,31.66,29.02,30.16,2498605,0
2014-09-05,30.39,30.67,28.72,29.73,1416874,0
2014-09-08,29.63,30.18,29.56,29.85,1241270,0
2014-09-09,29.96,30.05,29.31,29.5,990301,0
2014-09-10,29.54,30.82,29.17,30.71,1365323,0
2014-09-11,30.43,31.5,30.28,31.16,1305656,0
2014-09-12,31.16,31.68,30.65,31.56,1226576,0
2014-09-15,31.25,31.57,30.04,30.23,1341790,0
2014-09-16,29.57,30,28.91,29.61,1198794,0
2014-09-17,29.59,29.92,28.96,29.18,710839,0
2014-09-18,29.65,29.94,29.16,29.34,762194,0
2014-09-19,29.63,29.83,28.67,28.98,1463010,0
2014-09-22,29,29.31,28.19,29.05,1400164,0
2014-09-23,28.94,29.63,28.78,29.19,1131442,0
2014-09-24,29.2,29.48,28.52,28.83,829488,0
2014-09-25,29.22,29.48,28.22,28.64,834459,0
2014-09-26,28.56,28.99,28.07,28.74,632792,0
2014-09-29,28.53,29.09,28.5,28.89,942262,0
2014-09-30,28.89,29.23,28.05,28.17,760001,0
2014-10-01,28.13,28.17,27.03,27.42,982928,0
2014-10-02,27.1,27.41,25.73,27.05,1968804,0
2014-10-03,27.42,27.62,26.68,27.47,1086248,0
2014-10-06,27.61,27.82,26.3,26.36,619829,0
2014-10-07,26.27,26.5,25.56,25.72,542378,0
2014-10-08,25.86,26.54,25.54,26,751849,0
2014-10-09,26.32,26.41,25.16,25.47,807451,0
2014-10-10,25.45,25.97,24.46,25.35,932618,0
2014-10-13,25.37,26.14,24.91,25.45,784928,0
2014-10-14,25.37,26.37,25.18,25.77,721417,0
2014-10-15,25,26.9,24.75,26.6,793981,0
2014-10-16,26.1,28,25.98,27.82,994832,0
2014-10-17,28.16,28.29,27.24,28.1,1753232,0
2014-10-20,28.1,28.83,27.9,28.31,912140,0
2014-10-21,28.46,28.65,28.23,28.53,698836,0
2014-10-22,28.55,28.7,27.36,27.75,454115,0
2014-10-23,27.99,28.54,27.8,27.99,423506,0
2014-10-24,28,28.09,27.44,28.02,361127,0
2014-10-27,27.72,28.92,27.3,28.83,486246,0
2014-10-28,28.87,29.38,28.15,28.95,592750,0
2014-10-29,28.95,28.96,28.02,28.21,332225,0
2014-10-30,28.21,28.85,27.81,28.79,366727,0
2014-10-31,29.8,30.68,29.51,29.78,1520190,0
2014-11-03,29.78,29.9,28.62,28.71,813634,0
2014-11-04,28.45,28.66,28.13,28.37,591067,0
2014-11-05,28.51,28.78,27.91,28.06,508317,0
2014-11-06,27.84,28,27.41,27.74,493612,0
2014-11-07,27.89,28.79,27.61,28.43,534349,0
2014-11-10,28.43,29.05,28.33,28.67,446720,0
2014-11-11,28.65,28.95,28.3,28.55,380460,0
2014-11-12,28.5,29.28,28.5,28.78,369070,0
2014-11-13,28.86,28.97,28.04,28.38,376466,0
2014-11-14,28.25,28.35,27.64,28,578854,0
2014-11-17,27.8,28,27.23,27.57,600605,0
2014-11-18,27.62,28.62,27.62,28.21,799171,0
2014-11-19,28.25,28.33,27.24,27.35,675433,0
2014-11-20,27.42,28.19,27.16,27.83,375667,0
2014-11-21,28.24,28.43,27.91,28,497188,0
2014-11-24,28.26,28.77,28.01,28.7,632561,0
2014-11-25,28.85,29.4,28.31,28.84,1487519,0
2014-11-26,31.47,32.54,30.06,32.38,4607955,0
2014-11-28,32.5,33.66,31.83,32.85,1252393,0
2014-12-01,32.7,32.8,30.77,31.16,1821136,0
2014-12-02,31.03,31.51,30.38,31.42,1003200,0
2014-12-03,31,31.05,29.8,30.25,1932017,0
2014-12-04,30.65,31.6,30.38,31.52,2632927,0
2014-12-05,31.52,31.64,30.77,30.97,1813909,0
2014-12-08,30.92,31.38,30.42,30.54,618888,0
2014-12-09,30.14,31,29.63,30.73,759563,0
2014-12-10,30.52,30.98,28.76,28.88,852766,0
2014-12-11,28.97,30.12,28.65,28.68,980414,0
2014-12-12,28.72,29.18,28.41,28.59,644085,0
2014-12-15,28.66,28.98,26.4,26.82,2027999,0
2014-12-16,26.71,26.98,26,26.18,1330996,0
2014-12-17,26.3,26.93,25.52,26.86,1385869,0
2014-12-18,27.16,28.03,26.92,28.02,1127499,0
2014-12-19,28.28,29.17,27.68,27.69,1912473,0
2014-12-22,27.64,27.99,27.16,27.7,677982,0
2014-12-23,27.79,27.83,26.31,26.63,1073547,0
2014-12-24,26.74,27.07,26.71,26.88,373815,0
2014-12-26,26.89,27.16,26.39,26.78,687821,0
2014-12-29,26.88,27.1,26.48,26.7,644095,0
2014-12-30,26.69,26.81,25.84,26.14,762009,0
2014-12-31,26.13,26.58,26,26.41,828972,0
2015-01-02,26.61,26.68,25.91,26.23,688532,0
2015-01-05,25.96,26.78,25.9,26.23,650187,0
2015-01-06,26.24,27.35,26.06,27.12,947244,0
2015-01-07,27.37,27.68,26.58,27.17,825282,0
2015-01-08,28.52,29.17,27.59,28.39,1304100,0
2015-01-09,28.79,28.9,28.14,28.79,781368,0
2015-01-12,28.92,29.22,28.56,29.12,776715,0
2015-01-13,29.4,29.54,28.18,29.09,1186171,0
2015-01-14,28.72,28.93,28.18,28.72,625199,0
2015-01-15,28.52,28.7,27.75,28.09,816291,0
2015-01-16,28.02,28.69,27.76,28.07,944206,0
2015-01-20,28.3,28.41,27.3,28,499633,0
2015-01-21,28,28.59,27.91,28.48,683729,0
2015-01-22,28.75,28.8,28.15,28.51,509189,0
2015-01-23,28.53,29.39,28.52,29.3,464865,0
2015-01-26,29.35,30.5,29.33,29.84,960912,0
2015-01-27,29.49,29.67,28.92,29.37,425199,0
2015-01-28,29.62,30.25,28.79,28.98,509415,0
2015-01-29,28.86,29.22,28.35,29.13,415726,0
2015-01-30,28.92,29.47,28.61,28.76,475167,0
2015-02-02,28.75,28.84,28.12,28.55,508675,0
2015-02-03,28.54,29.57,28.25,29.47,475560,0
2015-02-04,29.45,30.38,29.32,30,760023,0
2015-02-05,30.48,30.97,29.43,30.08,915039,0
2015-02-06,30,30.4,29.5,30.16,713466,0
2015-02-09,30.15,30.48,29.67,29.8,729612,0
2015-02-10,29.9,30.47,29.9,30.05,649569,0
2015-02-11,30.06,30.35,29.87,29.91,567050,0
2015-02-12,30,30.17,29.61,29.95,499669,0
2015-02-13,30.11,30.5,29.81,30.12,812596,0
2015-02-17,30.12,30.25,29.6,29.9,565647,0
2015-02-18,30.28,31.78,30.04,31,2532777,0
2015-02-19,31.19,31.55,30.54,30.85,874361,0
2015-02-20,30.93,31.04,30.52,30.58,545811,0
2015-02-23,30.49,30.55,29.06,29.99,1166819,0
2015-02-24,30,30.1,29.59,29.93,959706,0
2015-02-25,29.88,30.58,29.87,30.3,478855,0
2015-02-26,30.75,31.64,30.34,31.46,1118283,0
2015-02-27,31.46,31.54,30.52,30.87,563731,0
2015-03-02,30.87,31.35,30.62,30.99,878100,0
2015-03-03,30.89,33.1,30.76,32.69,4002100,0
2015-03-04,27.7,27.75,24.42,25.72,19427400,0
2015-03-05,25.9,25.9,24.71,24.73,5838000,0
2015-03-06,24.71,25.25,24.42,24.63,3501600,0
2015-03-09,24.56,24.98,24.42,24.81,2319700,0
2015-03-10,24.52,24.7,23.82,24.26,2010500,0
2015-03-11,24.25,24.48,23.87,24.4,1170500,0
2015-03-12,24.39,25.44,24.28,25.2,1269700,0
2015-03-13,24.96,25.4,24.75,24.86,965700,0
2015-03-16,24.96,25.1,24.73,24.93,765700,0
2015-03-17,25.87,28,25.69,27.73,3465100,0
2015-03-18,27.52,27.78,27,27.48,1493600,0
2015-03-19,27.89,28.05,27.27,27.93,1161800,0
2015-03-20,27.8,28,27.25,27.28,1786400,0
2015-03-23,27.27,27.31,26.21,26.37,1286000,0
2015-03-24,26.37,27.29,26.08,27.24,962800,0
2015-03-25,27.23,27.28,25.55,25.7,1300200,0
2015-03-26,25.55,25.88,25.21,25.35,865000,0
2015-03-27,25.24,25.63,25.01,25.46,572800,0
2015-03-30,25.7,25.7,25.04,25.44,547800,0
2015-03-31,25.23,25.74,24.94,25.53,769700,0
2015-04-01,25.52,25.87,24.6,25,961300,0
2015-04-02,24.83,25.2,24.39,25.15,1385800,0
2015-04-06,25.05,25.74,24.77,25.68,1069600,0
2015-04-07,25.67,26.38,25.29,26.07,1251552,0
2015-04-08,26.05,26.83,25.86,26.54,1025400,0
2015-04-09,26.47,26.74,26.3,26.64,1199654,0
2015-04-10,26.68,26.85,26.5,26.69,585600,0
2015-04-13,26.53,27.06,26.39,26.58,972100,0
2015-04-14,26.49,26.5,25.51,26.21,699300,0
2015-04-15,26.29,27.18,26.2,27.02,1028105,0
2015-04-16,26.92,27.27,26.87,27.18,500052,0
2015-04-17,26.84,26.86,26.21,26.42,808500,0
2015-04-20,26.54,26.89,26.25,26.75,480849,0
2015-04-21,26.92,27.05,26.46,26.84,660209,0
2015-04-22,26.89,27.24,26.54,27.12,598659,0
2015-04-23,27,27.53,26.89,27.41,827500,0
2015-04-24,27.4,27.63,27.07,27.17,726900,0
2015-04-27,27.13,27.73,26.66,26.79,552300,0
2015-04-28,26.63,27.37,26.44,27.26,895300,0
2015-04-29,27.03,27.56,26.53,27.14,650200,0
2015-04-30,27.06,27.22,26.4,26.55,763100,0
2015-05-01,26.55,27.2,26.55,26.99,501700,0
2015-05-04,27.09,27.63,27.08,27.27,480700,0
2015-05-05,27.09,27.35,26.41,26.46,711000,0
2015-05-06,26.58,27.18,26.58,27.13,781939,0
2015-05-07,27.15,27.16,26.79,27,429406,0
2015-05-08,27.08,27.5,27.08,27.23,439300,0
2015-05-11,27.21,27.78,27.21,27.53,492500,0
2015-05-12,27.16,27.34,26.6,27.04,489745,0
2015-05-13,27.08,27.25,26.8,26.91,465700,0
2015-05-14,27.2,27.51,26.87,27.51,483900,0
2015-05-15,27.38,27.47,27.05,27.2,351780,0
2015-05-18,27.07,27.99,27.07,27.97,975864,0
2015-05-19,28,28,27.35,27.39,664100,0
2015-05-20,27.49,27.93,27.31,27.76,465200,0
2015-05-21,27.83,28,27.55,27.94,715300,0
2015-05-22,27.95,28.27,27.76,27.9,611400,0
2015-05-26,27.89,28.89,27.83,28.57,1053254,0
2015-05-27,28.53,28.75,27.7,27.79,1259000,0
2015-05-28,27.54,29.09,27.47,29,2820960,0
2015-05-29,27.03,28,26.48,27.12,5001400,0
2015-06-01,27.33,27.33,26.01,26.42,2662200,0
2015-06-02,26.38,27.28,26.25,26.97,1176233,0
2015-06-03,27.1,27.78,26.9,27.73,1140800,0
2015-06-04,27.56,27.92,27.31,27.44,1035200,0
2015-06-05,27.38,27.74,26.84,27.62,763300,0
2015-06-08,27.6,27.83,26.64,26.99,678700,0
2015-06-09,27.03,27.03,26.25,26.31,753099,0
2015-06-10,26.39,26.62,26.15,26.41,962950,0
2015-06-11,26.49,27.37,26.41,27.26,965887,0
2015-06-12,27.2,27.55,26.58,26.61,1070100,0
2015-06-15,26.3,27.35,26.24,27.07,788100,0
2015-06-16,26.84,27.01,26.63,26.69,948400,0
2015-06-17,26.62,27.29,26.52,27.14,1133100,0
2015-06-18,27.29,27.59,27.04,27.3,816400,0
2015-06-19,27.23,27.32,26.84,26.86,1038900,0
2015-06-22,27.01,27.35,26.73,27.33,823700,0
2015-06-23,27.22,28.47,27.05,28.33,1955236,0
2015-06-24,28.35,28.36,27.76,27.94,1127500,0
2015-06-25,28.01,28.25,27.9,28.15,900900,0
2015-06-26,28.23,28.92,27.98,28.5,3192300,0
2015-06-29,27.95,28.32,27.8,28,1069600,0
2015-06-30,28.1,28.11,27.4,28.03,1607130,0
2015-07-01,28.15,28.31,27.85,28.26,922100,0
2015-07-02,28.35,28.85,27.98,28.09,1039300,0
2015-07-06,27.93,28.44,27.73,27.92,2647700,0
2015-07-07,27.66,28.65,27.66,28.38,2072300,0
2015-07-08,28.15,28.33,27.71,27.85,972200,0
2015-07-09,28.03,28.17,27.93,27.99,875900,0
2015-07-10,28.28,28.34,27.99,28.1,737100,0
2015-07-13,28.3,28.35,27.78,28.32,1312700,0
2015-07-14,28.35,28.96,28.21,28.92,884305,0
2015-07-15,29,29.19,28.68,28.75,723640,0
2015-07-16,28.95,28.98,28.41,28.78,514800,0
2015-07-17,28.75,28.75,28,28.24,671200,0
2015-07-20,28.25,28.34,27.81,27.85,1257500,0
2015-07-21,27.76,27.85,27.01,27.51,1010700,0
2015-07-22,27.34,27.67,27.18,27.29,703300,0
2015-07-23,27.45,27.99,27.33,27.71,730200,0
2015-07-24,27.59,28.05,27.45,27.54,660600,0
2015-07-27,27.22,27.34,26.81,26.93,762100,0
2015-07-28,27.01,27.14,26.59,27.1,674100,0
2015-07-29,27.12,27.32,26.74,27.03,582400,0
2015-07-30,26.93,26.93,26.61,26.7,514500,0
2015-07-31,26.74,27.26,26.59,26.92,681300,0
2015-08-03,26.85,26.87,26.03,26.29,679086,0
2015-08-04,26.29,26.46,25.95,26.07,604800,0
2015-08-05,26.13,26.66,26.12,26.41,801600,0
2015-08-06,26.41,26.44,25.19,25.45,746219,0
2015-08-07,25.51,25.82,25.18,25.63,640600,0
2015-08-10,25.63,26.13,25.61,26.07,483000,0
2015-08-11,25.84,26.01,25.33,25.52,351570,0
2015-08-12,25.28,25.39,24.79,25.17,663800,0
2015-08-13,25.23,25.51,24.94,25.16,454900,0
2015-08-14,25.06,25.35,24.91,25.23,536000,0
2015-08-17,25.14,25.81,25.04,25.49,485800,0
2015-08-18,25.54,25.69,25.23,25.35,448300,0
2015-08-19,25.3,25.79,25.2,25.3,810100,0
2015-08-20,24.92,25.03,24.41,24.49,730900,0
2015-08-21,24.18,24.71,23.94,24.25,1265300,0
2015-08-24,22.27,24.33,22.11,23.37,1491267,0
2015-08-25,23.83,24.28,23.04,23.09,1253900,0
2015-08-26,23.58,23.94,23.18,23.51,1158300,0
2015-08-27,23.8,24.71,23.8,24.16,1442300,0
2015-08-28,24.08,26.75,24,26.44,2815700,0
2015-08-31,26.29,26.29,25.6,25.9,1554300,0
2015-09-01,25.12,25.43,24.58,24.69,1243500,0
2015-09-02,25,25.22,24.28,24.75,758600,0
2015-09-03,24.83,25.38,24.52,24.61,497500,0
2015-09-04,24.48,24.98,24.47,24.76,949800,0
2015-09-08,25.49,25.69,24.93,25.47,810500,0
2015-09-09,25.65,25.65,25.13,25.25,807100,0
2015-09-10,25.22,25.9,25.2,25.48,621319,0
2015-09-11,25.37,25.62,25.1,25.55,409700,0
2015-09-14,25.16,25.75,25.16,25.61,537200,0
2015-09-15,25.61,26.24,25.12,26.11,761100,0
2015-09-16,26.1,26.43,25.78,26.36,553900,0
2015-09-17,26.44,26.89,26.18,26.51,557642,0
2015-09-18,26.11,26.8,26.11,26.51,2779400,0
2015-09-21,26.66,26.8,26.17,26.53,1387300,0
2015-09-22,26.19,26.39,25.49,25.81,450700,0
2015-09-23,25.8,25.96,24.83,25.09,1049600,0
2015-09-24,24.92,24.96,24.29,24.6,711241,0
2015-09-25,24.62,24.83,23.93,24.18,1163400,0
2015-09-28,24.06,24.24,23.17,23.25,1151918,0
2015-09-29,23.25,23.4,22.48,22.83,963500,0
2015-09-30,23.07,23.44,22.54,23.41,1333200,0
2015-10-01,23.22,23.69,22.89,23.4,1370500,0
2015-10-02,23,24.2,22.87,24.2,1117700,0
2015-10-05,24.22,24.7,23.63,24.36,2866199,0
2015-10-06,24.31,24.57,23.8,24.53,1043000,0
2015-10-07,24.64,25.19,24.45,25.08,897100,0
2015-10-08,25.08,25.31,24.61,25.22,894100,0
2015-10-09,25.25,25.85,24.98,25.78,675100,0
2015-10-12,25.72,25.88,25.02,25.38,730942,0
2015-10-13,25.14,25.45,24.59,24.69,1029300,0
2015-10-14,24.69,25.12,24.56,24.61,894300,0
2015-10-15,24.62,25.53,24.53,25.51,570200,0
2015-10-16,25.62,25.91,25.28,25.91,504000,0
2015-10-19,25.81,26.4,25.59,26.06,474800,0
2015-10-20,26.01,26.01,25.52,25.75,441166,0
2015-10-21,25.8,26,24.71,24.93,606400,0
2015-10-22,24.92,24.96,23.97,24.38,953000,0
2015-10-23,24.63,25.5,24.39,25.28,599300,0
2015-10-26,25.24,25.46,24.9,25.21,341500,0
2015-10-27,25.14,25.54,24.87,25.19,571900,0
2015-10-28,25.23,25.98,24.96,25.98,722900,0
2015-10-29,25.9,26.35,25.28,25.31,691500,0
2015-10-30,25.17,25.54,24.99,25.37,729900,0
2015-11-02,25.42,26.01,25.35,25.77,857155,0
2015-11-03,25.67,26.4,25.63,26.27,913000,0
2015-11-04,26.32,26.6,26.05,26.35,736732,0
2015-11-05,26.3,26.61,26.05,26.25,443300,0
2015-11-06,26.24,27.18,26.11,27.12,955000,0
2015-11-09,27.06,27.2,26.69,27.05,638859,0
2015-11-10,26.91,26.91,26.39,26.76,689400,0
2015-11-11,26.78,26.97,26.54,26.63,381100,0
2015-11-12,26.34,26.96,26.15,26.55,383100,0
2015-11-13,26.51,26.85,26.14,26.58,443500,0
2015-11-16,26.54,27.02,26.42,27,611600,0
2015-11-17,27,27.52,26.79,27.46,696100,0
2015-11-18,27.46,27.65,27.14,27.62,837100,0
2015-11-19,27.62,27.68,27.1,27.26,732800,0
2015-11-20,27.35,27.5,27.1,27.28,525700,0
2015-11-23,27.27,27.32,26.58,27.22,1207900,0
2015-11-24,27.15,27.44,26.97,27.36,1277400,0
2015-11-25,27.84,29.22,27.05,28.73,3798000,0
2015-11-27,28.72,28.98,28.34,28.79,664700,0
2015-11-30,29.03,29.34,28.77,28.86,1646700,0
2015-12-01,28.25,28.35,27.12,27.76,2628872,0
2015-12-02,27.7,28.4,27.44,28.24,1662762,0
2015-12-03,28.37,28.44,27.06,27.24,674261,0
2015-12-04,27.26,27.55,26.93,27.5,1043300,0
2015-12-07,27.5,27.51,26.99,27.24,534900,0
2015-12-08,26.99,27.27,26.77,27.13,598510,0
2015-12-09,27,27.28,26.65,26.69,398900,0
2015-12-10,26.66,27.01,26.38,26.9,555100,0
2015-12-11,26.62,26.64,26.06,26.26,876900,0
2015-12-14,26.35,26.9,26.33,26.72,1360865,0
2015-12-15,26.84,27.44,26.53,27.38,1332200,0
2015-12-16,27.61,28.4,27.56,28.25,1356700,0
2015-12-17,28.32,28.38,27.88,27.88,941300,0
2015-12-18,27.75,28.22,27.61,27.86,1737500,0
2015-12-21,28,28.11,27.42,28.02,730300,0
2015-12-22,28.05,28.29,27.63,28.12,656697,0
2015-12-23,28.23,29.13,28.23,28.99,1285300,0
2015-12-24,28.9,29.1,28.83,28.89,307217,0
2015-12-28,28.78,28.98,28.58,28.73,478890,0
2015-12-29,28.84,29,28.72,28.94,447207,0
2015-12-30,29.01,29.07,28.76,28.95,585776,0
2015-12-31,28.8,29.02,28.6601,28.85,432103,0
2016-01-04,28.37,29.0081,28.2501,28.69,1418335,0
2016-01-05,28.79,29.25,28.7,28.99,1588797,0
2016-01-06,28.64,28.93,27.77,28.1,4811817,0
2016-01-07,27.6,27.63,26.15,26.29,1511524,0
2016-01-08,26.43,26.5399,25.57,25.63,890298,0
2016-01-11,25.93,26.0999,24.87,25.23,1182012,0
2016-01-12,25.57,25.88,24.935,25.36,884009,0
2016-01-13,25.46,26.1,24.33,24.34,1038158,0
2016-01-14,24.45,25.15,23.43,24.97,1435556,0
2016-01-15,24.26,24.6,23.4,24.43,1401646,0
2016-01-19,24.66,25.19,23.74,24.01,1211900,0
2016-01-20,23.56,24.55,22.77,24.17,1465274,0
2016-01-21,24.13,25.02,23.96,24.72,1893148,0
2016-01-22,25.08,26,24.935,25.41,1031637,0
2016-01-25,25.19,25.325,24.42,24.45,937800,0
2016-01-26,24.53,24.53,23.65,24.3,1262553,0
2016-01-27,24.3,24.405,23.72,23.94,688351,0
2016-01-28,23.98,24,22.87,23.06,1119669,0
2016-01-29,23.05,24.11,23.04,24.1,1216888,0
2016-02-01,23.8,24.7,23.52,24.35,1321322,0
2016-02-02,24.05,24.13,23.24,23.33,1332966,0
2016-02-03,23.57,23.69,22.94,23.5,1091639,0
2016-02-04,23.45,24.39,23.26,24.25,953001,0
2016-02-05,24.16,24.2,22.05,22.45,3617516,0
2016-02-08,21.46,21.69,20.195,21.11,2269823,0
2016-02-09,20.67,22.205,20.54,21.1,1644015,0
2016-02-10,21.15,21.74,20.74,20.84,1525719,0
2016-02-11,20.42,20.9,19.97,20.61,1543021,0
2016-02-12,20.85,21.07,20.41,20.82,581885,0
2016-02-16,21.11,21.8,20.93,21.67,873725,0
2016-02-17,21.8,22.74,21.8,22.64,769073,0
2016-02-18,22.68,22.7576,21.77,22.12,756435,0
2016-02-19,21.97,22.4,21.61,22.13,988431,0
2016-02-22,22.31,22.7813,22.15,22.62,863573,0
2016-02-23,22.53,22.63,22.08,22.29,901164,0
2016-02-24,22.21,22.71,21.6,22.64,815236,0
2016-02-25,22.98,23.45,22.61,22.97,732600,0
2016-02-26,23.2,23.55,23.005,23.36,813110,0
2016-02-29,23.39,24.37,23.37,24.29,1469239,0
2016-03-01,24.43,25.18,24.28,25.08,1835305,0
2016-03-02,24.33,26.46,24.095,25.76,1702999,0
2016-03-03,25.84,25.84,25.38,25.7,927164,0
2016-03-04,25.8,27.36,25.49,26.74,1777683,0
2016-03-07,26.5,27.5725,26.34,27.34,1148855,0
2016-03-08,27.16,27.36,26.57,26.63,771606,0
2016-03-09,26.77,27.03,26.61,26.9,575848,0
2016-03-10,26.75,26.801,26,26.11,1211800,0
2016-03-11,26.33,26.86,26,26.73,1056894,0
2016-03-14,26.6,26.77,26,26.64,702782,0
2016-03-15,26.39,26.39,25.14,25.27,1004149,0
2016-03-16,25.24,25.69,24.9,25.33,955644,0
2016-03-17,25.36,25.485,24.69,25.31,644097,0
2016-03-18,25.38,25.88,25.17,25.84,1107315,0
2016-03-21,25.74,25.94,25.42,25.54,769502,0
2016-03-22,25.38,25.85,25.24,25.69,752248,0
2016-03-23,25.69,25.69,24.49,24.55,868658,0
2016-03-24,24.41,24.71,24.071,24.71,872865,0
2016-03-28,24.78,24.886,23.93,24.19,1306611,0
2016-03-29,24.18,24.85,23.88,24.84,1190668,0
2016-03-30,25,25.37,24.61,24.94,1204540,0
2016-03-31,24.99,25.17,24.72,25.04,1525846,0
2016-04-01,24.85,25.14,24.6,24.96,1105245,0
2016-04-04,25.04,25.55,25.03,25.31,1053203,0
2016-04-05,25.08,25.48,25.02,25.44,1991294,0
2016-04-06,25.51,26.355,25.5,26.17,940172,0
2016-04-07,26.05,26.167,25.75,25.99,818261,0
2016-04-08,26.18,26.22,25.26,25.51,587423,0
2016-04-11,25.59,25.9,25.33,25.44,794248,0
2016-04-12,25.41,25.776,25.32,25.49,803663,0
2016-04-13,25.73,26.51,25.6088,26.39,624239,0
2016-04-14,26.37,26.38,26.04,26.16,659435,0
2016-04-15,26.04,26.04,25.25,25.77,1659390,0
2016-04-18,25.5,25.71,25.4,25.7,1089874,0
2016-04-19,25.75,25.84,25.41,25.73,1149868,0
2016-04-20,25.74,26.09,25.71,26.05,1098841,0
2016-04-21,26.1,26.84,26.1,26.66,1412129,0
2016-04-22,26.63,27.26,26.6201,27.1,1100147,0
2016-04-25,27.04,27.2044,26.81,27.03,887376,0
2016-04-26,27.02,27.1738,26.74,27.02,621642,0
2016-04-27,27.01,27.68,27.01,27.65,774248,0
2016-04-28,27.61,27.95,27.36,27.46,1338546,0
2016-04-29,27.4,27.54,27.22,27.51,1210002,0
2016-05-02,27.54,27.89,27.27,27.82,755115,0
2016-05-03,27.58,27.58,27.13,27.34,858854,0
2016-05-04,27.26,27.34,26.55,27.01,1133845,0
2016-05-05,27.12,27.19,26.65,26.71,701045,0
2016-05-06,26.55,27.14,26.53,27,808913,0
2016-05-09,27.02,27.32,26.89,27.16,304059,0
2016-05-10,27.16,27.26,26.85,27.24,327889,0
2016-05-11,27.13,27.57,27.07,27.43,597222,0
2016-05-12,27.59,27.64,27.07,27.39,1185786,0
2016-05-13,27.39,27.59,27.19,27.35,583923,0
2016-05-16,27.47,27.91,27.26,27.89,698657,0
2016-05-17,27.84,28.31,27.62,27.82,1303705,0
2016-05-18,27.8,28.56,27.62,28.39,699542,0
2016-05-19,28.15,28.95,27.67,28.06,1251984,0
2016-05-20,28.34,28.99,28.14,28.94,1424751,0
2016-05-23,28.88,29.72,28.76,29.5,1381636,0
2016-05-24,29.6,29.915,29.48,29.6,1332397,0
2016-05-25,29.81,29.9,29.48,29.89,1321861,0
2016-05-26,29.95,30,29.48,29.76,1559212,0
2016-05-27,32.58,33.15,30.34,32.18,10413457,0
2016-05-31,32.22,32.96,32.17,32.95,3484293,0
2016-06-01,32.9,33.78,32.61,33.62,3443702,0
2016-06-02,33.63,34.64,33.62,34.6,2533024,0
2016-06-03,34.42,34.91,33.86,34.91,1480728,0
2016-06-06,34.9,35.13,34.52,35.07,1973409,0
2016-06-07,35.1,35.46,34.7,35.29,1917775,0
2016-06-08,35.11,35.24,34.67,35.14,2133948,0
2016-06-09,35.06,35.69,34.92,35.03,1495148,0
2016-06-10,34.78,34.875,34.03,34.05,1438924,0
2016-06-13,33.95,34.51,33.79,34.15,1700296,0
2016-06-14,33.86,34.21,33.8,33.97,1653939,0
2016-06-15,34.15,34.68,33.91,34.34,1952035,0
2016-06-16,34.2,34.274,33.55,34.13,943508,0
2016-06-17,34.01,34.48,33.57,33.64,1617351,0
2016-06-20,34.29,34.73,33.82,34.29,989863,0
2016-06-21,34.44,34.5499,33.69,34.04,1087185,0
2016-06-22,34.07,34.36,33.72,33.86,777192,0
2016-06-23,34.2,35.01,33.91,35.01,1327670,0
2016-06-24,33.92,34.48,33.59,34.3,3777876,0
2016-06-27,33.84,33.895,32.61,32.96,2440427,0
2016-06-28,33.4,33.56,32.947,33.01,1466867,0
2016-06-29,33.39,34.29,33.09,34.02,1711183,0
2016-06-30,34.2,34.27,33.59,34.12,1119966,0
2016-07-01,34.07,34.55,34.06,34.29,1000176,0
2016-07-05,34.2,34.35,33.86,34.24,866470,0
2016-07-06,34.15,34.99,34.09,34.88,2140374,0
2016-07-07,35.21,36.79,35.21,36.57,3464688,0
2016-07-08,36.9,37.41,36.63,37.37,2519152,0
2016-07-11,37.73,37.917,36.88,36.92,2107538,0
2016-07-12,37.27,37.505,36.84,37.1,1634653,0
2016-07-13,37.19,37.24,36.21,36.33,1140439,0
2016-07-14,36.55,36.89,36.17,36.2,753362,0
2016-07-15,36.21,36.58,36.08,36.35,771726,0
2016-07-18,36.53,36.93,36.37,36.74,637296,0
2016-07-19,36.61,36.6899,35.92,36.13,849400,0
2016-07-20,36.21,36.76,36.18,36.47,974883,0
2016-07-21,36.44,37.14,36.1,36.25,899808,0
2016-07-22,36.2,36.96,36.055,36.91,920156,0
2016-07-25,36.96,37.1099,36.66,36.98,856157,0
2016-07-26,36.87,37.43,36.67,37.34,1194133,0
2016-07-27,37.35,37.42,36.98,37.25,809508,0
2016-07-28,37.4,37.82,37.24,37.73,1047093,0
2016-07-29,37.81,38.21,37.59,37.99,1245024,0
2016-08-01,38.41,38.71,38.03,38.27,1350146,0
2016-08-02,38.23,38.43,36.81,37.34,1596212,0
2016-08-03,37.22,37.71,36.85,37.63,1098672,0
2016-08-04,37.65,37.869,37.26,37.31,822973,0
2016-08-05,37.32,38.24,37.32,38.15,840770,0
2016-08-08,38.33,38.509,38.01,38.29,805506,0
2016-08-09,38.5,38.56,38.15,38.46,617357,0
2016-08-10,38.44,38.58,38.2,38.51,569991,0
2016-08-11,38.57,38.99,38.4999,38.86,588791,0
2016-08-12,38.99,39.43,38.81,39.35,905698,0
2016-08-15,39.52,39.88,39.39,39.63,1249179,0
2016-08-16,39.73,39.828,38.85,38.93,913298,0
2016-08-17,39.1,39.17,38.63,39.14,734516,0
2016-08-18,39.2,39.82,39.03,39.72,714231,0
2016-08-19,39.52,39.75,39.33,39.65,459906,0
2016-08-22,39.64,39.81,38.96,39.4,980749,0
2016-08-23,39.55,39.9299,39.49,39.71,1951942,0
2016-08-24,39.59,39.82,38.71,38.81,964021,0
2016-08-25,38.88,38.98,38.47,38.87,1220474,0
2016-08-26,38.89,39.06,38.55,38.81,1016091,0
2016-08-29,38.89,39.09,38.6,38.67,1499158,0
2016-08-30,38.7,38.74,37.36,37.64,3306367,0
2016-08-31,40.99,42.58,39.53,40.92,12247717,0
2016-09-01,41.36,41.421,40.03,40.23,2158062,0
2016-09-02,40.22,40.77,39.85,40.74,1900638,0
2016-09-06,40.5,40.865,40.32,40.65,1112650,0
2016-09-07,40.53,41.29,40.53,40.94,1268087,0
2016-09-08,40.93,41.48,40.73,41.25,1285434,0
2016-09-09,40.87,41.1,40.25,40.34,1385751,0
2016-09-12,39.99,40.855,39.67,40.8,801127,0
2016-09-13,40.35,40.75,39.73,39.73,1067818,0
2016-09-14,39.64,40.3,39.55,40.24,886939,0
2016-09-15,40.25,40.58,40.02,40.45,774047,0
2016-09-16,40.5,41,40.35,40.95,1389930,0
2016-09-19,41.12,41.13,40.04,40.13,615194,0
2016-09-20,40.32,41.03,40.21,40.89,946370,0
2016-09-21,40.97,41.975,40.97,41.73,1211827,0
2016-09-22,42,42.24,41.64,42.06,854379,0
2016-09-23,41.94,42.19,41.54,41.64,641048,0
2016-09-26,41.37,41.52,41.13,41.23,640212,0
2016-09-27,41.23,41.52,41.11,41.43,648041,0
2016-09-28,41.65,41.88,41.28,41.68,631060,0
2016-09-29,41.74,41.85,41.18,41.41,868929,0
2016-09-30,41.69,41.774,40.9,41.28,1164982,0
2016-10-03,41.48,41.5,41,41.22,741946,0
2016-10-04,40.87,41.16,40.04,40.31,1317845,0
2016-10-05,40.31,40.57,40.12,40.27,1256373,0
2016-10-06,40.29,40.29,38.84,39,2810935,0
2016-10-07,38.81,38.92,37.91,38.84,1539540,0
2016-10-10,38.96,39.6297,38.8,38.99,661814,0
2016-10-11,39.01,39.072,37.47,37.87,2051110,0
2016-10-12,37.04,38.0599,36.55,37.75,1401941,0
2016-10-13,37.29,38.19,37.1,37.91,1329639,0
2016-10-14,38.19,38.77,37.79,37.88,1092940,0
2016-10-17,37.74,38.3,37.74,37.97,591919,0
2016-10-18,38.29,38.81,38.19,38.45,666070,0
2016-10-19,38.69,39.13,38.5289,38.85,889457,0
2016-10-20,38.81,39.49,38.74,39.1,733232,0
2016-10-21,38.88,38.99,38.52,38.81,697771,0
2016-10-24,38.9,39.34,38.79,39.12,542726,0
2016-10-25,39.01,39.04,38.09,38.19,845630,0
2016-10-26,37.97,38.27,37.68,38.09,1044804,0
2016-10-27,38.25,38.25,37.67,37.75,1080209,0
2016-10-28,37.67,38.34,37.55,37.87,817746,0
2016-10-31,37.93,38.86,37.72,38.85,1246418,0
2016-11-01,38.75,38.95,38.37,38.51,1082289,0
2016-11-02,38.27,38.67,37.93,38.07,1161438,0
2016-11-03,38.06,38.06,37.46,37.58,966648,0
2016-11-04,37.49,37.95,37.34,37.54,1094125,0
2016-11-07,37.93,39.16,37.92,39.02,1794029,0
2016-11-08,38.84,38.97,38.27,38.86,844762,0
2016-11-09,38.34,39.955,38.11,39.84,1247713,0
2016-11-10,39.98,40.39,39.01,39.34,1050906,0
2016-11-11,39.26,39.8199,39.1,39.61,821255,0
2016-11-14,39.84,40.28,39.58,39.9,1173683,0
2016-11-15,39.98,40.96,39.98,40.82,1309481,0
2016-11-16,40.75,40.86,40.38,40.74,703182,0
2016-11-17,40.77,41.975,40.695,41.9,1050837,0
2016-11-18,41.81,41.82,41.38,41.55,1362203,0
2016-11-21,42,42.1,41.55,41.77,1382263,0
2016-11-22,41.7,41.94,41.37,41.56,1864135,0
2016-11-23,44.33,46.7,43.51,46.29,5045972,0
2016-11-25,46.11,46.425,45.51,46.27,1313702,0
2016-11-28,46.38,46.98,46,46.34,1894813,0
2016-11-29,46.33,47.76,46.33,47.36,2241674,0
2016-11-30,47.75,47.95,46.25,46.48,1224994,0
2016-12-01,46.48,46.6,43.55,43.89,2296163,0
2016-12-02,43.52,43.6637,42.15,43.04,2023923,0
2016-12-05,42.64,43.7,42.64,43.14,1381666,0
2016-12-06,43.51,43.54,42.68,43.34,758729,0
2016-12-07,43.4,43.48,42.711,43.12,932092,0
2016-12-08,43.24,43.9,42.69,43.7,992556,0
2016-12-09,43.7,43.94,42.54,42.77,798421,0
2016-12-12,42.51,42.59,41.74,42.01,823925,0
2016-12-13,42,42.62,42,42.02,848180,0
2016-12-14,41.75,42.17,41.31,41.5,1326806,0
2016-12-15,41.73,42.63,41.67,42.37,1015385,0
2016-12-16,43.03,43.88,42.5209,42.7,1892980,0
2016-12-19,42.7,43.47,42.43,42.92,923672,0
2016-12-20,43.22,43.43,42.57,43.03,1171104,0
2016-12-21,43.2,43.24,42.16,42.39,758809,0
2016-12-22,42.55,42.79,41.36,41.51,1022003,0
2016-12-23,41.61,41.8,41.27,41.6,659195,0
2016-12-27,41.66,42.24,41.6,42.11,684068,0
2016-12-28,42.31,42.5,41.22,41.3,695176,0
2016-12-29,41.2,41.3808,40.88,41.08,643036,0
2016-12-30,41.08,41.17,40.5,40.7,818799,0
2017-01-03,41.01,41.51,40.71,41.35,1049684,0
2017-01-04,41.28,42.14,40.82,41.77,1022859,0
2017-01-05,41.73,41.97,41.17,41.51,849680,0
2017-01-06,41.44,42.42,41.26,42.25,1017933,0
2017-01-09,42.54,43.615,42.19,43.4,1321164,0
2017-01-10,43.26,44.1722,43.26,43.85,1156451,0
2017-01-11,44.12,44.23,43.53,44.12,734941,0
2017-01-12,43.46,43.84,42.75,43.8,775771,0
2017-01-13,43.95,44.74,43.9,44.51,621985,0
2017-01-17,44.24,44.25,43.01,43.19,957035,0
2017-01-18,43.24,43.46,42.66,43.23,720607,0
2017-01-19,43.09,43.26,42.72,43,636235,0
2017-01-20,42.96,43.23,42.65,42.94,509490,0
2017-01-23,43,43.15,42.1553,42.5,514700,0
2017-01-24,42.8,42.95,42.02,42.75,471100,0
2017-01-25,43.01,43.45,42.89,43.17,696075,0
2017-01-26,43.2,43.33,42.55,42.8,578810,0
2017-01-27,42.79,42.79,42.32,42.65,420806,0
2017-01-30,42.5,42.5,41.61,42.06,442879,0
2017-01-31,41.77,42.37,41.61,42.33,756455,0
2017-02-01,42.41,42.52,41.84,42.46,841299,0
2017-02-02,42.12,43.5,41.71,42.91,1035597,0
2017-02-03,43.09,43.76,43.02,43.62,585771,0
2017-02-06,43.41,43.41,42.88,43.31,505184,0
2017-02-07,43.31,43.77,43.21,43.4,646149,0
2017-02-08,43.3,43.39,42.82,43.28,426941,0
2017-02-09,43.47,44.315,43.47,44.19,692963,0
2017-02-10,44.4,44.48,43.79,44.04,362556,0
2017-02-13,44.21,44.44,43.99,44.02,499328,0
2017-02-14,43.63,44.108,43.24,43.98,725248,0
2017-02-15,43.82,44.4875,43.71,44.3,425190,0
2017-02-16,44.16,44.35,43.25,43.69,505139,0
2017-02-17,43.62,43.87,43.28,43.86,459493,0
2017-02-21,43.87,44.26,43.6,44.04,538969,0
2017-02-22,43.98,44.35,43.63,43.78,408338,0
2017-02-23,43.65,43.8,42.87,43.58,995725,0
2017-02-24,43.26,44.37,43.26,44.21,1095345,0
2017-02-27,44.05,44.25,43.75,44.14,985755,0
2017-02-28,43.98,44.42,43.68,43.69,1853948,0
2017-03-01,43.06,45.85,41.3,44.9,4031308,0
2017-03-02,44.8,44.86,43.7209,44,2798173,0
2017-03-03,43.85,44.93,43.78,44.17,1112140,0
2017-03-06,43.79,44.225,43.495,44.05,998621,0
2017-03-07,43.89,44.26,43.74,44.1,837422,0
2017-03-08,44.16,44.43,43.94,44.25,895441,0
2017-03-09,44.14,44.76,44.02,44.75,1235594,0
2017-03-10,44.97,45.37,44.51,45.14,1246604,0
2017-03-13,45.15,46.83,45.1,46.83,1631218,0
2017-03-14,46.62,46.62,45.935,46.1,1169888,0
2017-03-15,46.3,47.89,45.91,47.87,1745299,0
2017-03-16,47.92,49.42,47.89,49.04,2995041,0
2017-03-17,49.27,49.825,48.77,49.79,1794132,0
2017-03-20,49.68,50.75,49.3133,49.85,2049289,0
2017-03-21,50.24,50.24,48.32,48.65,2201478,0
2017-03-22,48.29,48.99,47.58,48.99,1525368,0
2017-03-23,49.52,50.25,48.98,49.8,2009818,0
2017-03-24,50.29,50.75,49.2,49.57,2466966,0
2017-03-27,49.02,51.35,48.56,50.96,2501205,0
2017-03-28,51.01,51.48,50.13,51.13,1677758,0
2017-03-29,51.2,51.2,50.55,50.96,1051103,0
2017-03-30,51.2,51.4,50.75,50.85,1085344,0
2017-03-31,50.89,51.67,50.7358,51.28,928828,0
2017-04-03,51.3,51.9,51.15,51.33,1269450,0
2017-04-04,51.11,51.71,50.89,50.97,852310,0
2017-04-05,51.02,51.59,50.435,50.62,1331808,0
2017-04-06,50.7,51.24,49.9,51.22,1090436,0
2017-04-07,51.09,51.79,50.9,51.59,1179553,0
2017-04-10,51.63,51.95,50.71,50.79,1312608,0
2017-04-11,50.69,51.05,50.18,51.05,1040393,0
2017-04-12,51.13,51.46,50.36,50.48,619455,0
2017-04-13,50.49,51.15,50.49,50.67,810313,0
2017-04-17,50.58,51.23,50.41,50.8,1000347,0
2017-04-18,50.65,50.675,50.09,50.31,841893,0
2017-04-19,50.57,51.42,50.43,51.01,865128,0
2017-04-20,51.36,52.59,50.79,52.5,1537376,0
2017-04-21,52.81,53.37,51.63,51.83,1213877,0
2017-04-24,52.75,52.92,51.86,52.55,1306648,0
2017-04-25,52.91,52.96,52.14,52.2,765132,0
2017-04-26,52.61,53.19,52.29,52.99,826118,0
2017-04-27,53.1,53.8799,53.04,53.53,616900,0
2017-04-28,53.56,53.7656,52.878,53.62,551111,0
2017-05-01,53.99,54.5,53.63,54.24,814426,0
2017-05-02,54.08,54.2176,53.39,54.01,895297,0
2017-05-03,53.86,54.36,53.2596,54.03,858187,0
2017-05-04,54.31,54.78,53.78,54.17,957879,0
2017-05-05,54.39,54.4806,53.67,54.39,996250,0
2017-05-08,54.5,55.48,54.24,55.24,1055648,0
2017-05-09,55.32,55.53,54.72,55.05,901674,0
2017-05-10,55.18,56.4,55.09,56.35,979124,0
2017-05-11,56.41,56.46,55.55,56.01,852052,0
2017-05-12,56.02,56.69,55.81,56.34,575471,0
2017-05-15,56.5,57.68,56.31,57.12,972328,0
2017-05-16,57.62,59.775,57.48,59.09,2380412,0
2017-05-17,58.22,58.55,56.15,57.35,2154686,0
2017-05-18,57.24,59.69,56.3,59.54,1673094,0
2017-05-19,59.98,61.4981,59.98,60.31,1621456,0
2017-05-22,60.9,62.23,60.61,62.07,1868577,0
2017-05-23,62.64,62.64,60.41,60.49,2135437,0
2017-05-24,60.87,61.42,60.64,61.07,2255320,0
2017-05-25,61.57,62.05,60.9,61.74,2621912,0
2017-05-26,66.39,67.86,63.62,66.82,6546568,0
2017-05-30,66.7,67.7,63.62,64.9,3667301,0
2017-05-31,64.94,65.94,62.81,63.54,6272346,0
2017-06-01,63.86,64.89,63.01,64.87,1720763,0
2017-06-02,64.95,66.76,64.52,66.7,2074609,0
2017-06-05,65.38,66.11,65.14,65.72,1661604,0
2017-06-06,65.66,68.069,64.77,65.54,2362321,0
2017-06-07,65.54,65.895,63.45,65.12,2015470,0
2017-06-08,65.25,65.25,63.78,64.99,1404390,0
2017-06-09,65.02,65.8,59.03,61.66,3575135,0
2017-06-12,60.64,60.64,56.94,60.01,3637465,0
2017-06-13,60.38,60.99,58.53,59.58,2463216,0
2017-06-14,59.75,60.13,58.14,58.96,1681655,0
2017-06-15,58.38,59.86,57.35,59.46,1941900,0
2017-06-16,59.55,60.41,58.93,59.63,1490485,0
2017-06-19,60,62.42,60,62.35,2138126,0
2017-06-20,62.52,63.44,61.17,61.33,1757497,0
2017-06-21,61.49,62.61,61.34,62.4,1428484,0
2017-06-22,62.28,63.3,62.05,63.04,1191658,0
2017-06-23,63.04,64,62.92,63.82,1555828,0
2017-06-26,64.05,64.41,60.79,62.33,1356552,0
2017-06-27,61.96,62.2,59.99,60.19,1459650,0
2017-06-28,60.77,62.47,59.9,62.41,987871,0
2017-06-29,62.12,62.12,60.9,61.36,1261119,0
2017-06-30,61.49,62.06,61.05,61.31,653330,0
2017-07-03,61.57,61.71,60.14,60.45,495582,0
2017-07-05,60.42,61.66,60.085,60.93,835284,0
2017-07-06,60.31,60.97,59.88,60.32,803276,0
2017-07-07,60.64,62.59,60.52,62.35,1171468,0
2017-07-10,62.65,63.48,61.71,62.15,1099158,0
2017-07-11,62.11,63.37,60.8511,62.93,1295719,0
2017-07-12,63.65,64.97,63.27,63.98,1606599,0
2017-07-13,63.97,63.97,62.57,63.6,1100501,0
2017-07-14,63.6,64.72,63.01,64.25,1146797,0
2017-07-17,64.68,64.86,63.15,63.85,1021095,0
2017-07-18,63.41,63.75,62.74,63.08,1098923,0
2017-07-19,63.31,64.4259,62.98,63.74,1031721,0
2017-07-20,63.98,63.98,63,63.29,920491,0
2017-07-21,63.17,63.96,62.98,63.17,824962,0
2017-07-24,63.18,66.09,63.18,65.79,1486166,0
2017-07-25,66.02,66.02,64.3,64.93,1597812,0
2017-07-26,65.28,65.86,64.61,65.05,1002852,0
2017-07-27,65.61,65.9225,60.44,62.49,2207722,0
2017-07-28,62.15,64.24,61.9,63.63,1033574,0
2017-07-31,63.99,64.092,62.5827,63.76,798361,0
2017-08-01,64,65.2,63.12,64.6,1447538,0
2017-08-02,64.61,64.8,61.06,61.98,1196137,0
2017-08-03,62.12,62.82,61.87,62.43,860335,0
2017-08-04,62.51,63,61.86,62.12,736432,0
2017-08-07,62.24,63.32,62.12,63.18,856534,0
2017-08-08,63.07,63.54,62.68,62.83,755166,0
2017-08-09,62.45,64.02,62.09,63.65,1009744,0
2017-08-10,63.12,63.38,59.85,59.91,1567581,0
2017-08-11,59.93,61.96,59.93,61.85,945523,0
2017-08-14,62.62,63.49,62.4,63.08,637133,0
2017-08-15,63.02,63.3024,62.14,62.8,754267,0
2017-08-16,62.99,63.94,62.92,63.77,1005938,0
2017-08-17,63.5,65.45,63.37,63.39,1248991,0
2017-08-18,63.41,63.78,62.0627,63.12,730059,0
2017-08-21,63.22,63.92,62.53,63.18,912117,0
2017-08-22,63.48,65.93,63.29,65.57,1351576,0
2017-08-23,65.17,66.08,64.04,64.38,1262103,0
2017-08-24,64.83,65.2999,63.42,64.59,1910581,0
2017-08-25,58.51,59.8,55.11,55.81,7733178,0
2017-08-28,56,57.95,55.25,57.13,3474256,0
2017-08-29,56.33,57.5,56.21,57.13,1919921,0
2017-08-30,57.11,58.102,56.3,57.84,1712254,0
2017-08-31,58,59.5,57.67,59.5,2155576,0
2017-09-01,59.79,60.08,58.57,59.72,1415914,0
2017-09-05,58.68,59.547,58.18,58.72,1715884,0
2017-09-06,58.75,59.1,58.04,58.24,951387,0
2017-09-07,58.13,58.175,57.21,57.86,1482479,0
2017-09-08,57.56,57.56,56.77,56.96,1355012,0
2017-09-11,57.4,58,57.38,57.78,1691803,0
2017-09-12,57.99,57.99,56.85,57.31,1484006,0
2017-09-13,57.26,57.73,56.85,56.85,901105,0
2017-09-14,56.56,56.75,55.68,56.58,1733338,0
2017-09-15,56.45,56.6,55.36,55.74,2072582,0
2017-09-18,55.74,56.58,55.6001,56.17,1524877,0
2017-09-19,56.25,56.36,55.69,56.19,1125416,0
2017-09-20,56.35,56.35,55.4,55.62,947052,0
2017-09-21,55.45,56.43,54.701,56.14,1140822,0
2017-09-22,56,56.65,55.45,55.68,652021,0
2017-09-25,55.51,55.67,54.28,54.93,1123384,0
2017-09-26,55.35,55.35,54.16,54.35,1024723,0
2017-09-27,55,56.49,54.86,55.9,1207267,0
2017-09-28,55.73,56.73,55.07,56.37,1356376,0
2017-09-29,56.48,56.88,56.02,56.41,1093742,0
2017-10-02,56.42,57.65,56.34,57.08,1100154,0
2017-10-03,56.94,57.5,56.24,57.09,855289,0
2017-10-04,57.05,57.43,56.41,57.2,998567,0
2017-10-05,57.47,58.15,57.23,58.03,1153252,0
2017-10-06,58,58.22,57.71,58.1,803555,0
2017-10-09,58.33,58.58,57.98,58.1,627945,0
2017-10-10,58.24,58.334,56.11,56.7,1318870,0
2017-10-11,56.73,57.86,56.73,57.42,1277342,0
2017-10-12,57.88,60.47,57.71,59.52,2558827,0
2017-10-13,59.56,60,58.69,58.93,989837,0
2017-10-16,59.14,59.19,58.06,58.65,947483,0
2017-10-17,58.8,59.586,58.8,59.58,1054563,0
2017-10-18,59.8,59.8,58.995,59.38,1483890,0
2017-10-19,58.83,59.6,57.942,59.6,1238736,0
2017-10-20,59.8,61.19,59.73,61,1196453,0
2017-10-23,61.02,61.44,60.07,60.27,1043988,0
2017-10-24,60.61,61.27,60.35,60.76,1517109,0
2017-10-25,60.57,61.15,59.1,59.3,938121,0
2017-10-26,59.29,59.71,58.01,59.49,1580889,0
2017-10-27,59.6,59.875,58.53,59.44,828923,0
2017-10-30,59.2,59.85,58.7,59.75,704049,0
2017-10-31,59.89,61.05,59.52,60.94,1010612,0
2017-11-01,61.43,61.8,59.95,60.55,1119104,0
2017-11-02,60.24,61.1,59.66,60.95,832836,0
2017-11-03,60.95,61.63,60.67,61.62,550050,0
2017-11-06,61.77,62.04,61.05,61.35,893178,0
2017-11-07,61.35,61.61,60.7901,61.27,959742,0
2017-11-08,61.05,62.03,60.88,61.88,561443,0
2017-11-09,61.29,61.41,60.1,60.58,728435,0
2017-11-10,60.38,61.55,60.16,61.47,1390175,0
