Date,Open,High,Low,Close,Volume,OpenInt
2013-10-04,12.9,12.9,12.9,12.9,5000,0
2014-08-22,16.5,16.5,16.5,16.5,766,0
2014-08-27,16.5,16.5,16.5,16.5,2706,0
2014-08-28,16.5,16.5,16.5,16.5,800,0
2014-09-15,18.5,18.5,18.5,18.5,301,0
2014-09-16,18.5,22,18.5,22,600,0
2014-09-18,17.5,18.05,17.1,18.05,988,0
2014-09-23,17.5,18,17.25,18,658,0
2014-09-24,18,18,17.95,18,8721,0
2014-09-26,18,18,18,18,1785,0
2014-10-13,18,18,18,18,520,0
2014-10-14,18,18,18,18,469,0
2014-10-15,18,18,18,18,804,0
2014-10-21,18,18,18,18,2600,0
2014-10-22,17.75,18,16.25,18,260638,0
2014-10-31,18,18,18,18,1164,0
2014-11-07,18.5,18.5,18.5,18.5,275,0
2014-11-12,17.3,18.45,17.3,18.45,1092,0
2014-11-20,18.45,18.45,18.45,18.45,177,0
2014-11-21,18.5,18.5,18.5,18.5,1446,0
2014-11-24,18.75,18.75,18.75,18.75,300,0
2014-11-25,17.55,18.5,17.55,18.5,1849,0
2014-11-26,17.55,18.5,17.55,18.5,677,0
2014-12-01,17.55,18.42,17.5,18.42,4760,0
2014-12-02,18.5,18.5,18.5,18.5,436,0
2014-12-03,17.4,18.4,16.25,18.4,35903,0
2014-12-08,18.3,18.3,18.3,18.3,1000,0
2014-12-11,18.25,18.25,18.25,18.25,600,0
2014-12-12,18.25,18.25,18.25,18.25,200,0
2014-12-15,18.25,19,18.25,19,250,0
2014-12-17,18.75,18.75,18.75,18.75,100,0
2014-12-18,18,18.25,17.5,18.25,1410,0
2014-12-30,18.2,18.2,18.2,18.2,100,0
2014-12-31,18.05,18.05,17.3,17.3,6750,0
2015-01-02,17.8,17.8,17.8,17.8,200,0
2015-01-05,17.3,17.75,17.3,17.75,400,0
2015-01-07,17.8,17.8,17.75,17.75,847,0
2015-01-08,17.8,17.8,17.8,17.8,200,0
2015-01-09,17.4,17.5,17.3,17.5,1238,0
2015-01-16,17.9,18.5,17.9,18.5,2540,0
2015-01-23,18.25,19,18.25,19,657,0
2015-01-27,18.5,19,18.5,19,1332,0
2015-01-28,19,19,19,19,513,0
2015-01-29,19,19,19,19,425,0
2015-01-30,19,19,19,19,162,0
2015-02-02,20,20,20,20,125,0
2015-02-12,20,20,20,20,150,0
2015-02-18,21,21,21,21,488,0
2015-02-19,22,22.25,22,22.25,350,0
2015-02-20,22.25,22.25,22.25,22.25,150,0
2015-02-24,21.5,21.5,21.25,21.25,911,0
2015-02-25,22,22,22,22,100,0
2015-02-26,21.25,21.25,21,21,300,0
2015-03-03,21.25,21.25,21.25,21.25,200,0
2015-03-10,21.5,21.5,21.5,21.5,2168,0
2015-03-12,21.75,21.75,21.75,21.75,102,0
2015-03-13,21.5,21.5,21.5,21.5,319,0
2015-03-16,21.75,21.75,21.75,21.75,3700,0
2015-03-17,23.9,23.9,23.9,23.9,170,0
2015-03-18,23.8,23.8,23.75,23.75,1148,0
2015-03-20,23.69,23.74,23.69,23.69,2238,0
2015-03-24,22.4,24,22.4,24,1132,0
2015-03-25,24,24,24,24,328,0
2015-03-26,21,21.18,20.75,21,910100,0
2015-03-27,21,21.07,20.75,21,168100,0
2015-03-30,21.1,21.1,20.95,21,38300,0
2015-03-31,21.06,21.06,20.86,21,62800,0
2015-04-01,21,21,20.9,21,43900,0
2015-04-02,20.95,21,20.9,21,17200,0
2015-04-06,21,21,20.93,21,58800,0
2015-04-07,20.95,20.97,20.91,20.95,51127,0
2015-04-08,20.95,21,20.9,21,53000,0
2015-04-09,21,21,20.95,21,32255,0
2015-04-10,20.95,21,20.95,21,33300,0
2015-04-13,21,21,20.91,21,30600,0
2015-04-14,20.99,21,20.91,21,55200,0
2015-04-15,20.96,21,20.9,21,41567,0
2015-04-16,20.95,21,20.91,21,39138,0
2015-04-17,20.95,21,20.95,21,21700,0
2015-04-20,21.1,21.1,20.97,21,40474,0
2015-04-21,21.28,21.28,20.92,20.95,36235,0
2015-04-22,20.98,20.99,20.26,20.42,32898,0
2015-04-23,20.32,20.9,20.32,20.75,25000,0
2015-04-24,20.83,20.98,20.8,20.9,19200,0
2015-04-27,20.99,21.1,20.8,20.85,60900,0
2015-04-28,20.89,20.9,20.64,20.67,27200,0
2015-04-29,20.6,20.8,20.58,20.69,16000,0
2015-04-30,19.96,20.82,19.96,20.54,24700,0
2015-05-01,20.48,20.48,19.25,19.94,67700,0
2015-05-04,19.8,19.88,19.71,19.79,15200,0
2015-05-05,19.76,19.76,19.65,19.67,11100,0
2015-05-06,19.68,19.84,19.65,19.7,18573,0
2015-05-07,19.3,19.7,19.3,19.66,48187,0
2015-05-08,19.78,20.16,19.78,20.15,167000,0
2015-05-11,20,20.3,19.95,20.23,61900,0
2015-05-12,20.45,20.67,20.45,20.5,16304,0
2015-05-13,20.4,20.88,19.86,20.81,32400,0
2015-05-14,20.73,20.9,20.69,20.9,62800,0
2015-05-15,20.9,22,20.85,21.69,77241,0
2015-05-18,21.79,22.1,21.54,21.76,99045,0
2015-05-19,21.83,21.84,21.32,21.59,32900,0
2015-05-20,21.43,21.93,21.43,21.88,67400,0
2015-05-21,21.93,22,21.62,21.95,57300,0
2015-05-22,21.77,22.4,21.77,22.08,69900,0
2015-05-26,22.01,22.11,21.86,21.97,89188,0
2015-05-27,22.05,22.16,21.64,21.97,50900,0
2015-05-28,21.87,22.01,21.83,21.99,36239,0
2015-05-29,22,22.02,21.9,22.02,38400,0
2015-06-01,22.02,22.02,21.42,21.9,69600,0
2015-06-02,21.78,22,21.69,21.9,41318,0
2015-06-03,21.84,21.99,21.83,21.9,31900,0
2015-06-04,21.92,21.97,21.74,21.87,21500,0
2015-06-05,21.77,22,21.49,22,22900,0
2015-06-08,21.9,22.1,21.86,22.03,65700,0
2015-06-09,22.03,22.1,22,22.07,57088,0
2015-06-10,22.1,22.25,22.07,22.17,100445,0
2015-06-11,22.2,22.35,22.17,22.34,47797,0
2015-06-12,22.01,23.1,22.01,23.04,49400,0
2015-06-15,23,23.1,22.47,22.53,70800,0
2015-06-16,22.46,22.86,22.46,22.64,26500,0
2015-06-17,22.6,22.67,22.41,22.48,120900,0
2015-06-18,22.48,22.64,22.46,22.47,37900,0
2015-06-19,22.58,23,21.67,21.77,243200,0
2015-06-22,21.52,22.74,21.38,22.37,40300,0
2015-06-23,22.25,22.68,21.88,22.43,63780,0
2015-06-24,22.25,22.94,22.24,22.58,64600,0
2015-06-25,22.94,22.94,22.6,22.71,83300,0
2015-06-26,22.55,22.9,22.44,22.75,434700,0
2015-06-29,22.56,22.67,22.54,22.58,40500,0
2015-06-30,22.69,22.95,22.66,22.94,22800,0
2015-07-01,23,23,22.8,22.99,21100,0
2015-07-02,22.93,23.66,22.93,23.29,98500,0
2015-07-06,23.74,23.74,23,23.31,94700,0
2015-07-07,23.44,23.44,22.79,22.89,70000,0
2015-07-08,22.85,23.29,22.72,23.25,65000,0
2015-07-09,23.52,23.52,23,23.09,28000,0
2015-07-10,23.09,23.26,23,23.13,58500,0
2015-07-13,23.25,23.73,23.25,23.52,41700,0
2015-07-14,23.73,23.8,23.58,23.8,23986,0
2015-07-15,23.75,23.75,23.54,23.72,38460,0
2015-07-16,23.72,23.99,23.72,23.94,77100,0
2015-07-17,23.98,24.02,23.85,24.02,23100,0
2015-07-20,23.99,26.4,23.82,24.1,69000,0
2015-07-21,24.04,24.15,23.96,24.04,35800,0
2015-07-22,24.16,24.57,24,24.52,59300,0
2015-07-23,24.45,24.63,24.15,24.38,58800,0
2015-07-24,24.4,24.52,23.83,24.08,43300,0
2015-07-27,23.86,24.05,23.58,23.9,21700,0
2015-07-28,24.02,24.09,23.67,23.98,46000,0
2015-07-29,23.92,24.1,23.88,24,45900,0
2015-07-30,24.03,24.9,23.52,24.83,44800,0
2015-07-31,24.78,25.26,24.39,25.24,51000,0
2015-08-03,25.16,25.16,23.35,23.75,26100,0
2015-08-04,23.68,24.82,23.68,24.18,27200,0
2015-08-05,24.31,24.83,23.78,24.08,49000,0
2015-08-06,23.94,24.4,23.84,23.96,36669,0
2015-08-07,23.82,24.23,23.44,24.02,27500,0
2015-08-10,23.97,24.12,23.89,24.03,28900,0
2015-08-11,23.87,24,23.54,24,23813,0
2015-08-12,23.61,23.98,23.61,23.83,33400,0
2015-08-13,23.48,24.09,23.23,23.98,16600,0
2015-08-14,24.05,24.05,23.14,23.96,8100,0
2015-08-17,23.95,24.1,23.32,24,25500,0
2015-08-18,24,24,23.67,23.98,19300,0
2015-08-19,23.6,23.82,23.28,23.28,21900,0
2015-08-20,23.2,23.35,22.58,22.92,31300,0
2015-08-21,22,24,21.5,23.96,63800,0
2015-08-24,23.28,23.9,22.75,23.02,25271,0
2015-08-25,23.44,23.67,22.1,22.2,30000,0
2015-08-26,22.54,22.54,22.23,22.5,15800,0
2015-08-27,22.68,22.85,22.44,22.69,21200,0
2015-08-28,22.66,23.31,22.66,23.28,8100,0
2015-08-31,23.01,24,23.01,23.68,26800,0
2015-09-01,23.3,23.34,22.1,22.22,42600,0
2015-09-02,22.53,22.76,22.27,22.46,15800,0
2015-09-03,22.55,22.79,22.26,22.33,12100,0
2015-09-04,22.35,22.49,22.12,22.2,13100,0
2015-09-08,22.43,22.43,22.2,22.43,28300,0
2015-09-09,22.43,22.6,22.3,22.48,64300,0
2015-09-10,22.22,22.42,22.16,22.38,24687,0
2015-09-11,22.31,22.6,22.1,22.57,33400,0
2015-09-14,22.55,22.61,22.21,22.5,10300,0
2015-09-15,22.41,22.98,22.19,22.88,22600,0
2015-09-16,22.6,23.45,22.6,23.32,80500,0
2015-09-17,23.52,23.53,22.8,22.92,18700,0
2015-09-18,22.7,23.05,22.7,23,23300,0
2015-09-21,22.89,23,22.83,22.85,6700,0
2015-09-22,22.8,22.91,22.45,22.66,10900,0
2015-09-23,22.75,23.43,22.61,22.79,17100,0
2015-09-24,23.05,23.33,22.38,23.02,18255,0
2015-09-25,23.18,23.45,22.52,22.59,18300,0
2015-09-28,22.72,22.82,22.26,22.48,14490,0
2015-09-29,22.79,22.87,22.42,22.6,14400,0
2015-09-30,22.72,22.72,22.06,22.35,27600,0
2015-10-01,22.18,22.88,21.79,22.61,17900,0
2015-10-02,22.33,22.4,22.05,22.28,10700,0
2015-10-05,22.37,22.79,22.3,22.77,10371,0
2015-10-06,22.35,23.37,22.35,23.13,27600,0
2015-10-07,23.08,23.88,23.08,23.59,17100,0
2015-10-08,23.64,23.69,22.9,23.15,19600,0
2015-10-09,23.19,23.47,23.17,23.29,8600,0
2015-10-12,23.32,23.47,23.09,23.31,21485,0
2015-10-13,23.09,23.46,23.06,23.34,76900,0
2015-10-14,23.31,23.49,23.13,23.18,2600,0
2015-10-15,23.18,23.49,23,23.48,35500,0
2015-10-16,23.47,23.54,22.98,23.46,18400,0
2015-10-19,23.2,23.5,23.03,23.4,20100,0
2015-10-20,23.24,23.7,23.15,23.58,28056,0
2015-10-21,23.71,23.71,23.45,23.45,7000,0
2015-10-22,23.6,23.68,23.34,23.6,9700,0
2015-10-23,23.64,23.92,23.33,23.73,59100,0
2015-10-26,23.81,23.98,23.74,23.94,44900,0
2015-10-27,23.9,24.3,23.68,23.85,46800,0
2015-10-28,24.48,26.18,24.48,26.09,221300,0
2015-10-29,26.17,26.95,26.17,26.68,116500,0
2015-10-30,26.5,27,26.5,26.81,78400,0
2015-11-02,27,28.31,26.83,28.17,148457,0
2015-11-03,28.18,29.7,28.08,28.49,86400,0
2015-11-04,28.41,29.07,28.19,28.26,40688,0
2015-11-05,28.4,28.86,28.26,28.71,43300,0
2015-11-06,28.71,29.99,28.71,29.93,49800,0
2015-11-09,30,30.89,29.6,29.62,91463,0
2015-11-10,29.48,29.8,29.37,29.48,29100,0
2015-11-11,29.62,30,29.62,29.96,174600,0
2015-11-12,29.89,29.92,29.3,29.52,47200,0
2015-11-13,29.37,29.6,29,29.03,26600,0
2015-11-16,28.91,29.65,28.41,29.59,41900,0
2015-11-17,29.68,29.97,29.36,29.45,57500,0
2015-11-18,29.63,29.99,29.21,29.98,44300,0
2015-11-19,30,30,29.56,29.78,23600,0
2015-11-20,29.96,29.99,29.45,29.97,56700,0
2015-11-23,29.74,31.16,29.62,31,154800,0
2015-11-24,31,31.71,31,31.54,66400,0
2015-11-25,31.75,33.22,31.56,32.83,107700,0
2015-11-27,33.01,33.26,32.34,32.76,46700,0
2015-11-30,32.84,32.84,32.12,32.5,30500,0
2015-12-01,32.46,32.46,31.52,32,72553,0
2015-12-02,32.05,32.05,31.5,31.95,42015,0
2015-12-03,31.78,32.09,31.27,31.34,37993,0
2015-12-04,31.37,31.75,31.06,31.2,46000,0
2015-12-07,31.31,31.4,29.8,30.26,68900,0
2015-12-08,30.09,30.57,29.83,30.11,24105,0
2015-12-09,29.37,30.6,29.37,30.28,46500,0
2015-12-10,30.2,30.85,30.05,30.32,19000,0
2015-12-11,29.88,30.17,28.68,29.13,58800,0
2015-12-14,28.61,29.3,28.61,29.21,68030,0
2015-12-15,29.58,33.25,29.57,31.7,98500,0
2015-12-16,31.64,32.74,31.43,32.32,69900,0
2015-12-17,32.34,32.34,31.21,31.83,66600,0
2015-12-18,31.84,31.98,31,31.02,44300,0
2015-12-21,31.02,31.78,30.94,31.66,20100,0
2015-12-22,31.94,31.94,30.91,31.32,36940,0
2015-12-23,31.51,31.78,30.81,30.97,45300,0
2015-12-24,31,31.15,30.8,31.04,23152,0
2015-12-28,30.83,31.018,30.67,30.99,12798,0
2015-12-29,30.88,32.08,30.88,31.94,62644,0
2015-12-30,31.69,32.95,31.5406,32.83,50574,0
2015-12-31,32.83,32.83,31.15,31.38,27063,0
2016-01-04,30.84,31.62,29.5401,30.86,52363,0
2016-01-05,30.9,31,29.57,30.83,43972,0
2016-01-06,30.14,30.77,29.9,30.65,17727,0
2016-01-07,30,30.4,29,29.61,57511,0
2016-01-08,29.81,29.84,27.66,27.97,62684,0
2016-01-11,27.8,28.79,27.61,28.7,49402,0
2016-01-12,28.91,29.23,28.571,29.17,45251,0
2016-01-13,29.36,29.36,27.5,28.05,51496,0
2016-01-14,28.79,28.79,27.836,27.99,18862,0
2016-01-15,27.31,28.019,26.89,27.43,41833,0
2016-01-19,27.46,27.46,26.5,27.09,30700,0
2016-01-20,26.59,28.34,26.59,28.21,48554,0
2016-01-21,28.35,28.9,27.67,28.62,56618,0
2016-01-22,29,29.17,28.1801,28.55,37315,0
2016-01-25,28.5,28.81,28.19,28.51,55116,0
2016-01-26,28.73,29,28.31,28.59,32225,0
2016-01-27,28.5,28.61,25.77,26.62,110178,0
2016-01-28,26.85,27.5722,26.51,26.83,65933,0
2016-01-29,26.73,27.85,26.73,27.82,28583,0
2016-02-01,27.51,27.72,26.96,27.09,45003,0
2016-02-02,26.79,26.79,26.22,26.23,50144,0
2016-02-03,26.51,26.6866,25.55,25.57,43492,0
2016-02-04,25.57,26.46,25.57,25.95,62959,0
2016-02-05,25.95,25.95,24.72,24.83,22901,0
2016-02-08,24.76,24.76,23.91,24.33,72143,0
2016-02-09,24.16,24.79,24.0652,24.51,19830,0
2016-02-10,24.77,27,24.73,26.99,90498,0
2016-02-11,26.45,26.45,24.36,25.31,48425,0
2016-02-12,25.42,25.94,22.83,25.4,42666,0
2016-02-16,25.64,26.73,25.52,25.6,21702,0
2016-02-17,25.93,25.93,25.45,25.57,15239,0
2016-02-18,25.43,25.63,24.7,24.85,28840,0
2016-02-19,24.69,25.9,24.56,25.72,47788,0
2016-02-22,25.97,26.315,25.514,26.07,34842,0
2016-02-23,26.11,26.11,25.17,25.53,27541,0
2016-02-24,25.19,25.64,24.61,25.62,27224,0
2016-02-25,25.5,25.67,25.231,25.66,11405,0
2016-02-26,25.39,27.15,25.16,27.12,38172,0
2016-02-29,27.17,27.6,27.05,27.47,48127,0
2016-03-01,27.46,27.995,27.3,27.86,24520,0
2016-03-02,27.69,28.08,27.11,27.82,30010,0
2016-03-03,27.65,28.11,27.65,27.98,36869,0
2016-03-04,27.95,28.21,27.51,27.73,54842,0
2016-03-07,27.6,28.25,27.47,27.9,38797,0
2016-03-08,27.21,27.6544,26.4901,26.94,31520,0
2016-03-09,26.94,27.05,26.38,26.95,23006,0
2016-03-10,26.95,27.1,26.06,26.49,11279,0
2016-03-11,26.78,27.04,26.49,26.83,16215,0
2016-03-14,26.818,26.818,26.36,26.62,7327,0
2016-03-15,26.68,26.68,25.77,25.97,18602,0
2016-03-16,25.95,26.49,25.95,26.23,23142,0
2016-03-17,26.05,26.7299,25.9,26.62,38957,0
2016-03-18,26.74,27.15,26.74,27.15,27539,0
2016-03-21,27,27.1,26.367,26.86,15497,0
2016-03-22,26.6,28.67,26.6,28.3,84470,0
2016-03-23,28.02,28.02,26.8,26.91,39764,0
2016-03-24,26.28,27.16,26.19,27.04,28942,0
2016-03-28,27.3,28,26.97,27.86,35184,0
2016-03-29,27.41,28.47,27.41,28.35,25954,0
2016-03-30,28.35,29.03,27,27.12,41819,0
2016-03-31,27.28,27.3,26.11,27,47091,0
2016-04-01,26.9,27.13,26.46,26.97,11571,0
2016-04-04,26.98,27.78,26.69,27.46,41129,0
2016-04-05,27.69,27.69,26.69,26.81,37052,0
2016-04-06,26.78,27.02,25.75,25.91,25825,0
2016-04-07,25.68,25.68,24.802,25.07,26061,0
2016-04-08,25.34,25.41,25.01,25.1,18591,0
2016-04-11,25.16,26.25,25.16,26.08,32572,0
2016-04-12,25.87,26.9,25.77,26.67,37176,0
2016-04-13,26.8,27.4999,26.3,27.25,30219,0
2016-04-14,27.3,27.95,27.06,27.27,23712,0
2016-04-15,27.36,27.69,27.05,27.37,25444,0
2016-04-18,27,27.75,26.98,27.47,41923,0
2016-04-19,27.37,28,27.37,27.75,24227,0
2016-04-20,27.92,27.97,27.351,27.7,18768,0
2016-04-21,27.84,27.94,27.32,27.5,17448,0
2016-04-22,27.53,28.3,27.37,28.17,21888,0
2016-04-25,28.12,28.2797,27.602,28.1,19787,0
2016-04-26,28.15,28.41,27.8,27.86,38957,0
2016-04-27,28.05,30.99,28.01,30.96,142074,0
2016-04-28,30.59,30.8,29.99,30.13,56283,0
2016-04-29,30.1,30.6,29.5,30.34,66831,0
2016-05-02,30.51,30.79,30.34,30.48,62875,0
2016-05-03,30.3,30.7,30.25,30.29,32837,0
2016-05-04,30.18,30.63,29.605,29.8,23939,0
2016-05-05,29.82,29.82,29.38,29.53,35528,0
2016-05-06,29.6,30.28,29.6,29.83,17622,0
2016-05-09,31.3,32.35,30.21,31.97,128214,0
2016-05-10,32.25,32.25,31.8875,31.97,41808,0
2016-05-11,31.95,31.964,30,30.15,121505,0
2016-05-12,30.15,30.9064,29.8501,30.01,104349,0
2016-05-13,30.04,30.3,29.94,30,62469,0
2016-05-16,30.25,30.4999,29.92,30,97343,0
2016-05-17,29.99,30.1699,28.75,29.01,50883,0
2016-05-18,28.92,30,28.92,29.94,42921,0
2016-05-19,29.83,30.07,29.03,29.99,33012,0
2016-05-20,30.07,30.34,29.42,30.18,131675,0
2016-05-23,30.48,30.74,30.02,30.11,99655,0
2016-05-24,30.25,31.24,30.19,31.01,65243,0
2016-05-25,31,32,29.99,31.99,70478,0
2016-05-26,32,32,31.01,31.13,27300,0
2016-05-27,31.3,31.4299,30.81,31,53792,0
2016-05-31,31,31.46,30.63,31,61601,0
2016-06-01,30.9,31.2299,30.81,31,74363,0
2016-06-02,30.84,31.475,30.8,31.36,109320,0
2016-06-03,31.12,31.53,30.4,31.16,49355,0
2016-06-06,31.33,32.7399,31.33,32.17,76837,0
2016-06-07,32.29,32.61,32.005,32.05,45069,0
2016-06-08,32.18,32.6589,31.87,32.49,37052,0
2016-06-09,32.21,32.55,31.97,32.37,27777,0
2016-06-10,32.16,32.53,32.04,32.08,29208,0
2016-06-13,31.72,32.005,31.139,31.28,31682,0
2016-06-14,31,31.58,31,31.43,55515,0
2016-06-15,31.45,31.91,31.08,31.63,56909,0
2016-06-16,31.41,31.85,31,31.79,46058,0
2016-06-17,31.88,32.476,31.36,31.57,69964,0
2016-06-20,32.14,32.59,31.685,31.86,43820,0
2016-06-21,31.86,33.1699,31.265,32.7,175915,0
2016-06-22,32.91,33,32.26,32.29,73155,0
2016-06-23,32.95,33.53,32.732,33.14,120330,0
2016-06-24,31.75,32.97,31.75,32.41,517621,0
2016-06-27,32.41,32.47,31.27,31.68,108394,0
2016-06-28,32.29,32.49,31.84,32.27,66006,0
2016-06-29,31.81,32.19,30.36,30.45,108815,0
2016-06-30,30.43,31.36,30.43,31.36,76937,0
2016-07-01,31.4,31.75,30.77,30.94,74692,0
2016-07-05,31.15,31.3329,29.9,30.23,63395,0
2016-07-06,29.98,30.48,29.98,30.21,38567,0
2016-07-07,30.27,30.56,29.965,30.23,49118,0
2016-07-08,30.67,31.49,30.67,31.42,70874,0
2016-07-11,31.87,32.21,31.4,31.89,70514,0
2016-07-12,32.01,32.89,31.9915,32.5,57937,0
2016-07-13,32.51,32.86,32.07,32.44,63452,0
2016-07-14,32.89,33,32.476,32.81,50516,0
2016-07-15,33.05,33.15,32.67,32.84,28443,0
2016-07-18,32.96,33.24,32.61,32.71,27932,0
2016-07-19,32.53,32.86,32.22,32.86,28276,0
2016-07-20,32.9,33.13,32.21,32.35,58446,0
2016-07-21,32.5,32.5,31.7,31.96,28226,0
2016-07-22,32.14,32.419,31.79,32.2,36424,0
2016-07-25,32.33,32.579,31.91,32.13,50970,0
2016-07-26,32.22,32.74,31.68,31.81,90915,0
2016-07-27,33,34.405,33,34,258413,0
2016-07-28,33.8,34.1,33.45,33.6,100007,0
2016-07-29,33.71,34.1,33.6,33.88,92113,0
2016-08-01,33.89,33.89,32.68,32.86,67177,0
2016-08-02,32.97,32.97,32.18,32.49,49941,0
2016-08-03,32.59,32.65,32.14,32.27,36761,0
2016-08-04,32.27,32.86,32.04,32.41,53454,0
2016-08-05,32.73,33.5,32.73,33.49,28321,0
2016-08-08,33.5,33.78,33.23,33.34,35112,0
2016-08-09,33.29,33.75,32.93,33.56,32706,0
2016-08-10,33.49,33.76,33.02,33.62,44029,0
2016-08-11,33.61,33.76,33.4,33.51,26526,0
2016-08-12,33.34,33.34,32.66,33.06,16779,0
2016-08-15,33.11,33.39,32.66,33.14,54182,0
2016-08-16,33,33.38,32.84,33.22,26457,0
2016-08-17,33.34,33.8878,33.006,33.39,22963,0
2016-08-18,33.52,33.52,32.95,33,17928,0
2016-08-19,33.01,33.039,32.695,32.78,24814,0
2016-08-22,32.92,32.95,32.411,32.63,25178,0
2016-08-23,32.84,32.84,32.3101,32.36,22132,0
2016-08-24,32.35,33.39,32.16,32.89,67457,0
2016-08-25,32.91,33.5,32.72,33.47,27073,0
2016-08-26,33.44,33.61,33.1601,33.58,27521,0
2016-08-29,33.57,34.5954,33.57,34.42,58447,0
2016-08-30,34.5,35,34.45,34.95,43402,0
2016-08-31,34.99,34.99,34.56,34.75,21578,0
2016-09-01,34.72,35,34.17,34.51,20994,0
2016-09-02,34.4656,34.97,34.4656,34.97,20180,0
2016-09-06,35,36.425,34.8,36.24,172729,0
2016-09-07,36.24,36.79,36.09,36.65,129336,0
2016-09-08,36.78,37.34,36.436,37.25,75687,0
2016-09-09,37.03,37.5,37,37.25,100292,0
2016-09-12,37.19,37.79,36.88,37.75,58983,0
2016-09-13,37.27,37.445,36.64,36.71,50057,0
2016-09-14,36.78,37.16,36.34,36.5,37746,0
2016-09-15,36.5,37.21,36.01,36.85,81324,0
2016-09-16,36.9,37.56,36.39,36.9,224800,0
2016-09-19,37.16,37.32,36.66,36.76,25486,0
2016-09-20,36.98,37.03,36.45,36.55,23374,0
2016-09-21,36.58,37.06,36.43,36.72,22901,0
2016-09-22,36.72,37.14,36.595,37.12,36170,0
2016-09-23,36.88,37.28,36.84,37.21,21057,0
2016-09-26,36.93,37.05,36.49,36.64,27238,0
2016-09-27,36.57,37.21,36.49,37.01,36230,0
2016-09-28,37.11,37.48,37.01,37.35,44027,0
2016-09-29,37.35,37.53,36.43,36.82,33790,0
2016-09-30,37.05,37.77,36.89,37.4,51102,0
2016-10-03,37.4,37.6599,36.71,36.96,37879,0
2016-10-04,37.19,37.53,36.7,36.94,41505,0
2016-10-05,36.92,37.69,36.88,37.6,70127,0
2016-10-06,37.68,37.689,36.76,36.98,33559,0
2016-10-07,37.1,37.23,36.55,36.88,53213,0
2016-10-10,37.02,37.36,36.71,37,58513,0
2016-10-11,36.97,37.21,36.5689,36.91,52676,0
2016-10-12,36.83,37.19,36.53,36.86,34603,0
2016-10-13,36.52,36.54,35.76,35.81,51984,0
2016-10-14,36.13,36.26,35.7901,35.86,35328,0
2016-10-17,35.85,35.95,35.45,35.55,47429,0
2016-10-18,35.8,35.85,35.05,35.5,29919,0
2016-10-19,34.65,35.45,32.95,34,142245,0
2016-10-20,33.85,33.85,32.4,32.6,142234,0
2016-10-21,32.35,32.55,31.75,31.8,85714,0
2016-10-24,30.25,32.4,29.85,32.35,165347,0
2016-10-25,32.25,32.495,32.05,32.25,30263,0
2016-10-26,32.05,33.7035,32.05,32.75,92690,0
2016-10-27,33.15,33.24,32.005,32.1,101621,0
2016-10-28,32.15,32.15,31.25,31.65,65754,0
2016-10-31,31.7,32.85,31.65,32.6,65045,0
2016-11-01,32.75,32.75,31.4,31.6,51148,0
2016-11-02,31.6,31.605,30.7,30.7,47882,0
2016-11-03,30.6,31.4,30.6,31.3,54000,0
2016-11-04,31.15,31.6,31.05,31.05,32453,0
2016-11-07,31.45,31.65,31.05,31.55,62393,0
2016-11-08,31.4,31.4,30.6,30.9,59124,0
2016-11-09,30.65,32.85,30.65,32.85,71008,0
2016-11-10,32.95,35.5,32.9,35.4,82661,0
2016-11-11,35.2,35.9,33.95,34,132086,0
2016-11-14,34.4,35,33.8753,34.7,91358,0
2016-11-15,34.4,36,34.4,35.95,72723,0
2016-11-16,33.05,34.1,32.6,33.8,833892,0
2016-11-17,33.5,34.8,33.15,34.5,182923,0
2016-11-18,33.75,34.6,33.75,34.35,149962,0
2016-11-21,34.4,35,34.3,35,130911,0
2016-11-22,35,36.7,35,36.15,194722,0
2016-11-23,36.25,37.75,36,37.5,160752,0
2016-11-25,37.45,38,37.1,37.1,114275,0
2016-11-28,37,37.55,36.85,37.45,101695,0
2016-11-29,37.4,38.25,37.35,37.65,135928,0
2016-11-30,37.9,38.1,37.45,37.75,122980,0
2016-12-01,38.05,38.85,37.45,37.75,150112,0
2016-12-02,37.7,37.75,37.06,37.55,72861,0
2016-12-05,37.8,38.1,37.6,37.95,65307,0
2016-12-06,38,38.8,37.95,38.75,83216,0
2016-12-07,39,39.175,38.465,38.95,46456,0
2016-12-08,39.2,39.95,38.75,39.9,73095,0
2016-12-09,39.75,40.25,39.45,40.05,101619,0
2016-12-12,40,40,38.85,39.2,72570,0
2016-12-13,39.2,40.45,38.305,39.7,155926,0
2016-12-14,39.1,39.55,38.105,38.95,88706,0
2016-12-15,39.1,40.65,38.8,39.95,140634,0
2016-12-16,39.95,40.2,39.2,39.3,381927,0
2016-12-19,39.3,39.95,39.25,39.65,76052,0
2016-12-20,40,40.5,39.25,40.2,203930,0
2016-12-21,40.25,41.55,39.6,41,167969,0
2016-12-22,40.65,41.25,40.555,41,76882,0
2016-12-23,41.05,41.25,40.65,40.85,111824,0
2016-12-27,40.65,42.15,40.65,42.05,92483,0
2016-12-28,42.1,42.55,41.5,42.4,84870,0
2016-12-29,42.35,42.8,41.55,41.85,72382,0
2016-12-30,41.65,42.05,41.575,41.85,47374,0
2017-01-03,42.6,42.6,41.1,41.55,141708,0
2017-01-04,41.6,41.8,41.25,41.5,68960,0
2017-01-05,41.4,41.75,39.75,40.85,55006,0
2017-01-06,40.95,41.1,40.55,41.05,42977,0
2017-01-09,40.55,40.85,39.2,40.15,135090,0
2017-01-10,40,40.95,40,40.85,72443,0
2017-01-11,40.7,41.1,40.35,41.1,47730,0
2017-01-12,40.7,40.85,39.55,40.3,34902,0
2017-01-13,40.6,41.05,40.3,40.6,41941,0
2017-01-17,40.05,40.05,39.05,39.6,76192,0
2017-01-18,39.85,40.25,39.2,39.95,18470,0
2017-01-19,39.9,40.5,39.75,40,60937,0
2017-01-20,40,40.4,39.2,40.25,88577,0
2017-01-23,39.75,40.55,39.75,40.5,60673,0
2017-01-24,40.7,41.45,40.4,41.3,67357,0
2017-01-25,40.9,41.95,39.075,40.15,218697,0
2017-01-26,40.2,40.3518,39.6,40.2,101110,0
2017-01-27,40.15,40.15,39.25,39.35,103483,0
2017-01-30,38.85,39.6,37.7,38.2,96191,0
2017-01-31,38.2,39,38.2,38.55,86600,0
2017-02-01,38.75,39.35,38.1,38.35,57748,0
2017-02-02,38.05,38.3,37.1,37.55,42942,0
2017-02-03,38.05,38.5,37.85,38.4,32491,0
2017-02-06,37.95,38.45,37.6,37.65,24079,0
2017-02-07,37.85,38.1,37.41,37.8,54398,0
2017-02-08,37.6,37.75,37.405,37.55,77739,0
2017-02-09,37.55,38.445,37.45,37.8,35926,0
2017-02-10,37.85,38.45,37.7,38.45,38059,0
2017-02-13,38.65,39.245,38.65,38.95,34831,0
2017-02-14,39.05,39.75,38.85,39.6,85327,0
2017-02-15,39.6,39.7,39.15,39.65,38130,0
2017-02-16,39.6,39.9,39.45,39.8,30656,0
2017-02-17,39.45,39.7,39.355,39.55,34222,0
2017-02-21,39.7,39.75,39.1,39.25,42973,0
2017-02-22,39.25,39.55,39,39.4,27023,0
2017-02-23,39.5,39.5,38.6923,39.2,28229,0
2017-02-24,38.8,39.35,38.75,39.05,38673,0
2017-02-27,39.1,39.65,39.1,39.45,32904,0
2017-02-28,39.35,39.5,39.15,39.4,52984,0
2017-03-01,39.75,40.287,39.6,40.2,83862,0
2017-03-02,40.15,40.3,39.175,39.25,46962,0
2017-03-03,39.25,39.45,38.85,39.1,20313,0
2017-03-06,38.7,38.95,38.3,38.45,31195,0
2017-03-07,38.4,38.4,38,38,21066,0
2017-03-08,38.4,38.779,38.25,38.3,38763,0
2017-03-09,38.35,38.75,37.95,38,21032,0
2017-03-10,38.25,38.25,37.1,37.75,36939,0
2017-03-13,37.7,38.25,37.6,37.6,16881,0
2017-03-14,37.5,37.55,37.005,37.3,29202,0
2017-03-15,37.5,37.8,37.1,37.65,31064,0
2017-03-16,37.75,38.2,37.7497,38.1,31320,0
2017-03-17,38.1,38.5,37.805,38.5,125229,0
2017-03-20,38.35,38.45,38,38.15,26550,0
2017-03-21,38.35,38.35,36.55,36.75,66534,0
2017-03-22,36.7,36.7,35.85,36.05,69833,0
2017-03-23,36,36.8,35.85,36.3,31852,0
2017-03-24,36.4,36.95,35.75,36.85,50988,0
2017-03-27,36.3,37.2,36.005,36.8,66095,0
2017-03-28,36.75,37.55,36.75,37.35,48913,0
2017-03-29,37.2,37.8,37.2,37.5,37577,0
2017-03-30,37.5,38.85,37.5,38.75,34433,0
2017-03-31,38.75,38.95,38.5,38.75,57837,0
2017-04-03,39,39,38.1,38.65,41507,0
2017-04-04,38.35,38.8,37.9,38.7,52569,0
2017-04-05,38.7,39.4,37.4,37.6,86112,0
2017-04-06,37.7,38.8,37.5,38.7,69988,0
2017-04-07,38.35,38.85,38.175,38.45,45188,0
2017-04-10,38.45,38.65,37.8,37.95,46989,0
2017-04-11,37.8,38.625,37.8,38.5,45789,0
2017-04-12,38.35,38.4,37.5,37.85,40942,0
2017-04-13,37.7,38.2,37.25,37.35,41434,0
2017-04-17,37.5,37.95,37.05,37.85,47184,0
2017-04-18,37.55,38.25,37.3,38.1,45458,0
2017-04-19,38.25,38.5,37.8,37.85,69436,0
2017-04-20,38.2,38.55,37.4,38,91925,0
2017-04-21,37.85,38.575,37.8,38.4,41656,0
2017-04-24,39.3,39.8,38.25,39.05,58856,0
2017-04-25,39.4,39.75,38.85,38.9,53003,0
2017-04-26,38.8,39.3,38.2,38.5,110148,0
2017-04-27,38.6,40,38.6,39.6,82825,0
2017-04-28,39.8,40.9,39.75,40.55,114959,0
2017-05-01,40.7,43.75,40.65,43.3,167862,0
2017-05-02,43.3,43.5,42.4,43.25,160859,0
2017-05-03,43.05,43.35,42.55,42.75,135549,0
2017-05-04,42.9,43.2,42.65,42.85,72130,0
2017-05-05,42.95,43.5,42.4,43.4,82784,0
2017-05-08,43.4,43.85,43.15,43.75,62246,0
2017-05-09,43.75,44.3,42.95,43.3,63672,0
2017-05-10,43.2,43.3,41.95,42,47986,0
2017-05-11,41.85,41.85,40.86,41.55,59346,0
2017-05-12,41.3,41.3,40.6,40.75,88842,0
2017-05-15,40.75,41.2,40.35,40.8,72501,0
2017-05-16,40.95,41.125,39.95,41,78682,0
2017-05-17,40.25,40.3,39.2,39.9,75380,0
2017-05-18,39.9,40.65,39.9,40.2,42892,0
2017-05-19,40.4,40.9,40,40.2,74438,0
2017-05-22,40.15,40.5,40.15,40.3,23103,0
2017-05-23,40.5,40.9,40.2,40.6,29751,0
2017-05-24,40.6,41.1,39.65,40,31768,0
2017-05-25,40.4,40.5,39.5,39.8,19064,0
2017-05-26,40,40,39.15,39.7,44787,0
2017-05-30,39.55,39.6,38.85,39.3,32432,0
2017-05-31,39.35,39.4685,38.35,39,133422,0
2017-06-01,39.05,40.1,38.8,40.1,46240,0
2017-06-02,39.9,41.15,39.9,40.25,74607,0
2017-06-05,40.15,40.5,39.8,40.2,36118,0
2017-06-06,39.85,40.25,39.65,39.8,30721,0
2017-06-07,39.8,40.3798,39.75,40.2,19564,0
2017-06-08,40.05,41.5,39.95,40.55,61584,0
2017-06-09,40.7,42,40.65,41.8,89608,0
2017-06-12,41.95,42.5,41.3,41.7,95324,0
2017-06-13,42,42.1,41.6,41.7,52753,0
2017-06-14,41.3,42.1,40.8,42,62894,0
2017-06-15,41.85,42.65,41.65,41.95,31427,0
2017-06-16,41.55,41.85,41.25,41.35,80339,0
2017-06-19,41.65,41.75,41.2,41.45,24248,0
2017-06-20,41.05,41.15,40.65,40.65,28975,0
2017-06-21,40.65,40.65,40,40,31526,0
2017-06-22,40,40.15,39.45,39.65,137179,0
2017-06-23,39.65,39.95,39.4,39.65,82640,0
2017-06-26,39.65,40.35,39.4,40.35,37708,0
2017-06-27,40.55,40.95,40.175,40.5,30556,0
2017-06-28,40.8,41.4,40.5,41.05,46691,0
2017-06-29,41.75,42.1,41.1,41.95,49612,0
2017-06-30,42.1,42.2,40.95,41.25,33637,0
2017-07-03,41.3,42.15,41.3,41.9,16818,0
2017-07-05,41.85,42.05,41.15,41.85,40930,0
2017-07-06,41.8,41.85,40.95,41.05,30639,0
2017-07-07,41.3,41.85,40.95,41.7,29358,0
2017-07-10,41.45,41.45,40.45,40.5,46503,0
2017-07-11,40.65,40.7,39.25,39.5,134584,0
2017-07-12,39.3,40.15,38.55,39.2,78030,0
2017-07-13,39.15,39.4,38.6,39.2,62549,0
2017-07-14,38.95,39.75,38.85,39.6,82548,0
2017-07-17,39.45,40.1,39.025,39.9,68238,0
2017-07-18,39.8,40.1,39.7,40,36255,0
2017-07-19,39.95,40.6109,39.85,40.15,43356,0
2017-07-20,40.15,40.7,39.55,39.8,18780,0
2017-07-21,40.25,40.25,39.3,39.35,28913,0
2017-07-24,39.45,39.6058,39,39.05,44414,0
2017-07-25,39.5,39.945,39.4,39.55,33530,0
2017-07-26,39.55,39.65,39.1,39.55,35729,0
2017-07-27,38.6,39.05,36.05,36.15,188414,0
2017-07-28,35.95,35.95,34.2,34.8,213253,0
2017-07-31,34.75,35,34.45,34.55,91466,0
2017-08-01,34.65,34.9,34.35,34.7,97841,0
2017-08-02,34.7,34.9,34.1,34.5,72939,0
2017-08-03,34.35,34.475,34,34.1,70402,0
2017-08-04,34.3,35.4,34.15,35.25,60817,0
2017-08-07,35.65,35.95,34.9,35,91919,0
2017-08-08,35,35.6,34.3,34.4,102752,0
2017-08-09,34.1,34.3,33.3,33.4,65742,0
2017-08-10,33.15,33.2,32.15,32.25,204543,0
2017-08-11,32,32.95,31.75,32.3,75820,0
2017-08-14,32.75,33.75,32.7,33.7,39710,0
2017-08-15,33.9,33.9,33,33.1,33005,0
2017-08-16,33.15,34.0168,32.9,33.25,57731,0
2017-08-17,33,33.3,32.2,32.3,43916,0
2017-08-18,32,32.75,32,32.3,44683,0
2017-08-21,32.15,32.6,31.75,32.35,41949,0
2017-08-22,32.45,32.6,32.2,32.25,36057,0
2017-08-23,32.05,32.8,32.05,32.5,45051,0
2017-08-24,32.55,32.85,32.35,32.75,48952,0
2017-08-25,32.8,33.45,32.675,33.3,46537,0
2017-08-28,33.25,33.25,32.3,32.35,46230,0
2017-08-29,32.05,32.6,31.9,32.3,93691,0
2017-08-30,32.4,32.55,32.15,32.35,58720,0
2017-08-31,32.4,32.95,32.25,32.7,103200,0
2017-09-01,32.7,33.45,32.6,33.15,54883,0
2017-09-05,32.8,33,31.7,31.75,47276,0
2017-09-06,32,32.55,31.8,31.9,79395,0
2017-09-07,31.9,31.9,30.3,30.6,96664,0
2017-09-08,30.55,31.5,30.55,31.2,40379,0
2017-09-11,31.65,33.2,31.35,33,178397,0
2017-09-12,34.75,35,33.75,34,183816,0
2017-09-13,34.2,34.3,33.5,33.65,53540,0
2017-09-14,33.9,33.9,33.2,33.45,53950,0
2017-09-15,33.3,33.55,32.8,33,141819,0
2017-09-18,33.2,33.85,32.95,33.65,49833,0
2017-09-19,33.65,33.8,33,33.3,59536,0
2017-09-20,34.4,35,34.05,34.55,198631,0
2017-09-21,34.65,35.25,34.4,34.5,131079,0
2017-09-22,34.55,35.55,34.3,34.95,56789,0
2017-09-25,34.95,35.2,34.7,35.15,51003,0
2017-09-26,35.2,35.25,34.65,34.75,93060,0
2017-09-27,35.25,36.25,34.85,35.95,72757,0
2017-09-28,36.05,36.15,35.4,36,52584,0
2017-09-29,35.9,36.6,35.55,35.65,67425,0
2017-10-02,35.7,36.4,35.4,36.3,70612,0
2017-10-03,35.05,35.85,34.5,35.4,183575,0
2017-10-04,35.15,35.75,34.55,34.65,66719,0
2017-10-05,34.45,35.7,34.35,35.1,84854,0
2017-10-06,35.55,35.575,34.8,34.95,70328,0
2017-10-09,35.15,35.15,34.55,34.65,71681,0
2017-10-10,34.65,34.875,33.95,34,156327,0
2017-10-11,33.9,34.95,33.8,34.2,84908,0
2017-10-12,34.25,34.25,33.8,34.05,59465,0
2017-10-13,34.05,34.6,33.95,34.3,88502,0
2017-10-16,34.3,35.045,34.3,34.45,45173,0
2017-10-17,34.45,34.8,34.3,34.4,52538,0
2017-10-18,34.5,35.15,34.35,34.85,99574,0
2017-10-19,34.9,34.9,34.35,34.7,46739,0
2017-10-20,35.2,35.2,34.51,34.8,51345,0
2017-10-23,34.8,34.85,34,34.35,114414,0
2017-10-24,34.4,34.7552,34.1,34.25,75810,0
2017-10-25,34.25,34.75,33.9,34.45,68040,0
2017-10-26,34.35,36.1,34.35,36.05,167530,0
2017-10-27,36.05,36.2,35.45,36.1,113957,0
2017-10-30,35.9,35.95,34.8,34.85,71915,0
2017-10-31,34.65,35.2,34.25,34.3,65150,0
2017-11-01,34.45,35,34.1,34.2,56548,0
2017-11-02,34.1,34.6,33.85,34.45,107964,0
2017-11-03,34.45,34.45,33.7,33.8,57782,0
2017-11-06,33.75,33.95,33.5,33.7,60446,0
2017-11-07,33.7,33.75,32.05,32.4,152958,0
2017-11-08,32.2,32.5,31.8,31.95,155774,0
2017-11-09,31.65,32.3,31.5,32,72357,0
2017-11-10,32.186,32.875,32,32.15,62271,0
