Date,Open,High,Low,Close,Volume,OpenInt
2014-07-29,35.404,36.03,35.26,35.547,2182991,0
2014-07-30,35.849,36.219,35.389,36.091,2910476,0
2014-07-31,36,36.234,33.962,35.472,3192254,0
2014-08-01,34.792,36.068,34.438,35.125,1726121,0
2014-08-04,35.026,35.336,34.581,35.185,1277077,0
2014-08-05,35.079,35.396,34.717,34.966,1616387,0
2014-08-06,35.245,35.245,34.604,35.072,793382,0
2014-08-07,35.17,35.283,34.747,35.019,982282,0
2014-08-08,35.328,35.328,34.619,35.125,823173,0
2014-08-11,34.898,35.117,34.717,35.019,387170,0
2014-08-12,34.981,35.263,34.845,34.974,442448,0
2014-08-13,35.019,35.442,34.921,35.381,716401,0
2014-08-14,35.411,36.506,35.351,36.468,1784996,0
2014-08-15,37.442,37.442,36.468,36.898,1091820,0
2014-08-18,37.057,37.313,36.762,36.83,626236,0
2014-08-19,36.891,36.958,36.551,36.694,643810,0
2014-08-20,36.521,37.034,36.519,36.936,634940,0
2014-08-21,36.483,36.996,36.483,36.966,902643,0
2014-08-22,37.343,37.781,36.642,36.725,545341,0
2014-08-25,37.019,37.019,36.468,36.596,1991772,0
2014-08-26,36.732,36.898,36.226,36.302,934516,0
2014-08-27,36.574,36.721,36.249,36.483,1111043,0
2014-08-28,36.679,36.83,36.267,36.596,883012,0
2014-08-29,36.898,36.898,36.347,36.581,1599160,0
2014-09-02,36.219,36.777,36.189,36.762,900531,0
2014-09-03,36.46,36.996,36.43,36.755,1342275,0
2014-09-04,36.777,37.094,36.468,36.536,491839,0
2014-09-05,36.543,36.823,36.136,36.755,633619,0
2014-09-08,36.566,36.936,36.362,36.679,360411,0
2014-09-09,36.445,36.8,36.37,36.558,612787,0
2014-09-10,36.309,37.079,36.309,37.034,489076,0
2014-09-11,36.845,37.23,36.721,36.996,1364500,0
2014-09-12,36.883,37.094,36.558,36.823,426700,0
2014-09-15,36.943,36.996,36.604,36.732,506864,0
2014-09-16,36.74,36.958,36.506,36.868,361918,0
2014-09-17,36.981,37.336,36.906,37.125,859602,0
2014-09-18,36.838,37.17,36.8,37.072,1118548,0
2014-09-19,37.291,37.381,36.868,37.019,3359902,0
2014-09-22,37.004,37.162,35.615,35.781,1309194,0
2014-09-23,36.136,36.136,35.223,35.381,1936635,0
2014-09-24,35.336,35.577,34.921,35.517,1137149,0
2014-09-25,35.472,35.517,34.808,35.245,802443,0
2014-09-26,34.898,35.834,34.898,35.743,787474,0
2014-09-29,35.977,35.977,35.072,35.245,429252,0
2014-09-30,35.147,35.743,35.128,35.464,909326,0
2014-10-01,35.26,35.351,34.332,34.574,1205335,0
2014-10-02,35.087,35.479,33.925,34.574,948328,0
2014-10-03,34.883,35.23,34.574,35.162,1602349,0
2014-10-06,35.268,35.532,34.577,34.785,375224,0
2014-10-07,34.785,35.019,34.309,34.445,518561,0
2014-10-08,34.423,34.951,34.06,34.838,620918,0
2014-10-09,34.642,34.74,33.698,33.811,535859,0
2014-10-10,33.291,34.053,32.785,32.86,1363654,0
2014-10-13,32.302,32.619,31.826,31.894,1162637,0
2014-10-14,32.211,32.74,31.887,32.091,593126,0
2014-10-15,31.887,32.091,30.34,31.925,1121436,0
2014-10-16,31.411,32.151,30.8,31.857,1203894,0
2014-10-17,32.008,32.875,31.796,32.694,604560,0
2014-10-20,32.679,33.268,32.377,33.185,323239,0
2014-10-21,33.509,34.653,33.223,34.619,853493,0
2014-10-22,34.566,34.82,33.645,33.706,751291,0
2014-10-23,33.977,34.755,33.271,34.4,535454,0
2014-10-24,34.438,35.366,34.158,34.589,401268,0
2014-10-27,34.536,34.966,34.445,34.732,507797,0
2014-10-28,35.381,35.381,34.913,35.109,783045,0
2014-10-29,35.306,35.381,34.928,35.094,619012,0
2014-10-30,35.094,35.358,34.845,35.328,462212,0
2014-10-31,36.083,36.543,35.608,36.174,1220863,0
2014-11-03,36.196,36.475,36.008,36.43,515275,0
2014-11-04,36.445,36.558,35.932,36.34,1176205,0
2014-11-05,36.47,37.28,34.99,35.25,987025,0
2014-11-06,35.97,35.97,35.2,35.92,1061210,0
2014-11-07,36.23,36.39,35.51,35.68,851854,0
2014-11-10,35.93,35.95,35.05,35.19,1108650,0
2014-11-11,35.19,35.38,34.97,35.27,604997,0
2014-11-12,35.18,35.3,34.93,35.12,450582,0
2014-11-13,35.33,35.47,34.85,35.2,313140,0
2014-11-14,35.6,35.6,34.35,35.04,406849,0
2014-11-17,35.09,35.57,34.83,35.55,578742,0
2014-11-18,35.65,36.22,35.45,36.03,908152,0
2014-11-19,36.49,36.54,35.27,35.62,662422,0
2014-11-20,35.67,35.79,35.12,35.79,540573,0
2014-11-21,36.64,36.64,35.38,35.47,571837,0
2014-11-24,35.82,35.82,35.24,35.59,704093,0
2014-11-25,35.58,36.545,35.58,36.46,903248,0
2014-11-26,36.38,36.63,36.13,36.61,461132,0
2014-11-28,36.54,36.7,36.295,36.53,233369,0
2014-12-01,36.57,36.57,35.92,36.25,690207,0
2014-12-02,36.19,36.38,35.99,36.11,727198,0
2014-12-03,36.3,36.3,35.89,36.12,564604,0
2014-12-04,36.23,36.23,35.72,35.86,570236,0
2014-12-05,35.9,35.974,34.88,35.08,715868,0
2014-12-08,34.69,34.89,33.99,34.15,759125,0
2014-12-09,33.89,34.44,33.65,34.37,862737,0
2014-12-10,34.37,34.47,33.7,34.01,611267,0
2014-12-11,33.97,34.75,33.77,34.63,524147,0
2014-12-12,33.86,34.66,33.86,34.24,832969,0
2014-12-15,34.53,34.56,33.07,33.63,860767,0
2014-12-16,33.35,33.77,33.33,33.5,912560,0
2014-12-17,33.52,33.77,33.39,33.62,608662,0
2014-12-18,34.06,34.07,33.58,33.88,1272174,0
2014-12-19,33.75,34.18,33.6,33.99,1484085,0
2014-12-22,33.94,34.15,33.862,33.91,1110693,0
2014-12-23,34,34.13,33.65,33.73,881044,0
2014-12-24,33.68,34.215,33.68,34.04,121201,0
2014-12-26,34.04,34.34,33.93,34.16,332421,0
2014-12-29,34.02,35.09,34.02,34.97,431122,0
2014-12-30,34.76,35.5,34.73,35.33,595646,0
2014-12-31,35.57,35.57,34.85,35.03,369041,0
2015-01-02,35.13,35.13,34.06,34.64,416048,0
2015-01-05,34.41,34.528,33.87,33.99,767583,0
2015-01-06,34.13,34.13,33.06,33.29,1901932,0
2015-01-07,33.45,34.26,33.41,34.08,1140158,0
2015-01-08,34.39,35.34,34.18,35.19,996938,0
2015-01-09,35.24,35.28,34.7,34.99,1103469,0
2015-01-12,35,35.41,34.77,35.25,1302570,0
2015-01-13,35.67,36.23,35.19,35.42,1504233,0
2015-01-14,35.04,35.14,34.11,34.78,1563637,0
2015-01-15,34.81,34.99,34.04,34.19,718139,0
2015-01-16,34.24,34.77,34.05,34.7,685478,0
2015-01-20,34.72,34.91,34.36,34.55,745481,0
2015-01-21,34.57,35.2,34.36,34.83,814654,0
2015-01-22,35.17,35.42,34.59,35.4,873855,0
2015-01-23,35.27,35.36,34.45,34.51,1008000,0
2015-01-26,34.57,35.81,34.48,35.79,517343,0
2015-01-27,35.26,35.998,34.9,35.44,491178,0
2015-01-28,35.53,35.66,34.26,34.3,618826,0
2015-01-29,34.4,34.5,34,34.37,389387,0
2015-01-30,34.19,34.53,33.86,34.12,895488,0
2015-02-02,34.07,34.67,33.9,34.57,638102,0
2015-02-03,34.91,35.7,34.695,35.67,576083,0
2015-02-04,35.54,35.97,35.29,35.75,1105452,0
2015-02-05,35.82,36.62,35.7,36.59,577829,0
2015-02-06,36.57,36.92,36.35,36.57,611352,0
2015-02-09,36.43,36.67,36.27,36.39,387675,0
2015-02-10,36.48,36.93,36.38,36.72,558371,0
2015-02-11,36.94,37.1,36.7,36.95,688534,0
2015-02-12,37.26,37.96,36.96,37.93,774225,0
2015-02-13,38.18,38.45,37.96,38.07,873309,0
2015-02-17,37.74,38.16,37.71,38.13,963378,0
2015-02-18,38.34,38.767,38.03,38.67,950066,0
2015-02-19,38.74,38.9,38.355,38.45,1134688,0
2015-02-20,38.63,38.65,38,38.49,686039,0
2015-02-23,38.39,38.785,38.32,38.75,891586,0
2015-02-24,38.72,39.09,38.56,38.8,826472,0
2015-02-25,38.68,39.03,38.6,38.8,344991,0
2015-02-26,38.2,39.37,37.79,38.63,711500,0
2015-02-27,39.04,39.22,38.34,38.6,980983,0
2015-03-02,38.72,39.13,38.38,38.96,1206100,0
2015-03-03,38.92,40.08,38.91,40.01,822100,0
2015-03-04,39.77,40.2,39.36,39.65,1071200,0
2015-03-05,39.63,39.63,39.21,39.44,648600,0
2015-03-06,39.36,39.51,38.98,39.16,544500,0
2015-03-09,39.27,39.56,38.96,39.44,498900,0
2015-03-10,39.14,39.47,38.47,38.47,543100,0
2015-03-11,38.5,39.07,38.42,38.92,376600,0
2015-03-12,38.94,39.51,38.94,39.27,720200,0
2015-03-13,39.28,39.51,38.57,38.76,996700,0
2015-03-16,39.05,39.32,38.8,39.26,444200,0
2015-03-17,38.9,39.09,38.75,39.03,537900,0
2015-03-18,38.8,39.62,38.65,39.48,277100,0
2015-03-19,39.44,39.73,39.3,39.68,311100,0
2015-03-20,40.03,40.08,39.76,39.98,804000,0
2015-03-23,39.91,39.97,39.25,39.29,294000,0
2015-03-24,39.11,39.36,38.65,38.73,1183900,0
2015-03-25,38.71,38.77,37.65,37.69,598200,0
2015-03-26,37.59,37.85,37.19,37.59,541900,0
2015-03-27,37.65,37.92,37.49,37.71,529500,0
2015-03-30,37.89,38.27,37.85,38.01,772400,0
2015-03-31,38.11,38.47,38.02,38.2,803100,0
2015-04-01,38.2,38.41,37.99,38.36,685700,0
2015-04-02,38.25,39.27,38.17,39.1,520800,0
2015-04-06,38.78,39.62,38.78,39.25,1049100,0
2015-04-07,39.313,39.655,39.21,39.22,299670,0
2015-04-08,39.2,39.39,38.97,39,365900,0
2015-04-09,39.05,39.36,38.8,39.01,303529,0
2015-04-10,39.06,39.25,38.92,39.06,251800,0
2015-04-13,38.88,39.53,38.88,39.04,376300,0
2015-04-14,39.23,39.36,38.54,39.07,214800,0
2015-04-15,39.14,39.43,38.924,39.19,342634,0
2015-04-16,39.03,39.25,38.61,38.88,237556,0
2015-04-17,38.38,38.57,37.6,37.9,361800,0
2015-04-20,37.97,38.39,37.94,38.37,257363,0
2015-04-21,38.32,38.83,38.32,38.58,248493,0
2015-04-22,38.47,38.578,38.19,38.43,301855,0
2015-04-23,38.47,38.69,38.3,38.41,582600,0
2015-04-24,38.69,38.95,38.18,38.93,382400,0
2015-04-27,39.02,39.02,38.2,38.3,429800,0
2015-04-28,38.34,38.59,37.87,38.55,318500,0
2015-04-29,38.29,38.89,38.25,38.83,324500,0
2015-04-30,38.8,38.89,37.74,37.95,516800,0
2015-05-01,37.89,38.36,37.79,38.28,454100,0
2015-05-04,38.32,38.78,38.26,38.6,243100,0
2015-05-05,38.54,38.77,37.74,37.8,362100,0
2015-05-06,37.68,37.85,37.24,37.5,375638,0
2015-05-07,37.46,37.66,37.23,37.59,350819,0
2015-05-08,37.83,38.22,37.36,37.38,501100,0
2015-05-11,37.39,37.52,36.96,36.99,341900,0
2015-05-12,36.77,37.25,36.56,37.08,503965,0
2015-05-13,37.23,37.54,37.15,37.37,328500,0
2015-05-14,37.64,37.71,37.48,37.6,458400,0
2015-05-15,37.7,37.96,37.495,37.68,631031,0
2015-05-18,37.66,37.87,37.36,37.72,642307,0
2015-05-19,37.66,38.04,37.66,37.76,414400,0
2015-05-20,37.89,37.89,37.47,37.63,504800,0
2015-05-21,37.52,38.11,37.52,37.97,453700,0
2015-05-22,37.84,38.18,37.84,38.04,400100,0
2015-05-26,37.87,38.06,37.27,37.81,530696,0
2015-05-27,38,38.46,37.84,38.34,494300,0
2015-05-28,38.21,38.44,37.92,37.93,487041,0
2015-05-29,37.81,38.31,37.62,37.96,1184900,0
2015-06-01,38.1,38.31,37.66,37.95,615400,0
2015-06-02,37.82,37.98,37.491,37.79,650796,0
2015-06-03,37.69,38.56,37.69,38.44,580300,0
2015-06-04,38.4,38.73,38.19,38.43,469600,0
2015-06-05,38.32,38.72,38,38.58,430400,0
2015-06-08,38.69,38.69,38.18,38.21,552100,0
2015-06-09,38.15,38.23,37.5,37.94,939479,0
2015-06-10,38.11,38.86,38.07,38.66,747564,0
2015-06-11,38.72,38.96,38.36,38.58,375184,0
2015-06-12,38.32,38.43,37.87,38.06,333600,0
2015-06-15,37.8,37.81,37.32,37.54,497600,0
2015-06-16,37.52,37.53,37.24,37.38,498600,0
2015-06-17,37.45,37.62,37.16,37.53,290300,0
2015-06-18,37.56,38.22,37.47,38.12,483200,0
2015-06-19,38.24,38.24,37.89,38.05,1079300,0
2015-06-22,38.24,38.37,37.89,37.96,378600,0
2015-06-23,37.89,38.14,37.59,37.68,445659,0
2015-06-24,37.66,37.89,37.21,37.28,340400,0
2015-06-25,37.55,37.63,37.05,37.09,348400,0
2015-06-26,37.4,37.47,36.64,36.64,1365600,0
2015-06-29,36.49,36.76,35.84,36.01,1030200,0
2015-06-30,36.28,36.28,35.74,35.9,1048550,0
2015-07-01,36.04,36.25,35.93,36.06,1150200,0
2015-07-02,36.03,36.22,35.82,36.1,840600,0
2015-07-06,35.9,36.06,35.53,35.57,760300,0
2015-07-07,35.73,35.85,34.95,35.75,1849700,0
2015-07-08,35.45,35.58,34.67,34.82,460100,0
2015-07-09,35.21,35.31,34.82,34.93,940700,0
2015-07-10,35.34,35.64,35.06,35.21,1261200,0
2015-07-13,35.36,35.93,35.36,35.78,1668800,0
2015-07-14,35.79,36.24,35.7,36.18,1902477,0
2015-07-15,36.1,36.32,35.93,36.18,695068,0
2015-07-16,36.28,36.55,36.21,36.29,585400,0
2015-07-17,36.29,36.33,35.86,36.01,624900,0
2015-07-20,35.93,36.07,35.5,35.98,1233400,0
2015-07-21,35.95,36.07,35.9,35.97,946800,0
2015-07-22,35.8,36.06,35.74,35.84,725700,0
2015-07-23,35.95,35.97,35.53,35.75,537000,0
2015-07-24,36,36,35.33,35.57,627300,0
2015-07-27,35.13,35.71,34.93,35.51,2300100,0
2015-07-28,35.79,36.56,35.5,36.32,2444200,0
2015-07-29,36.39,37.02,36.33,36.96,1083600,0
2015-07-30,36.92,37.72,36.73,37.53,844000,0
2015-07-31,37.79,37.82,37.3,37.7,633300,0
2015-08-03,37.01,37.74,37.01,37.71,694421,0
2015-08-04,37.9,38.28,37.79,38.07,867900,0
2015-08-05,38.26,38.47,37.96,38.05,917600,0
2015-08-06,38.2,38.25,37.08,37.67,732511,0
2015-08-07,37.74,38.12,37.1,37.64,834200,0
2015-08-10,37.88,38.37,37.7,38.2,639600,0
2015-08-11,37.82,38.19,37.45,37.54,788392,0
2015-08-12,37.39,38.09,37.29,37.98,502300,0
2015-08-13,37.85,38.16,37.76,37.94,356200,0
2015-08-14,37.74,38.19,37.51,37.75,994100,0
2015-08-17,37.75,37.85,37.45,37.82,993300,0
2015-08-18,37.89,37.94,37.56,37.62,1420600,0
2015-08-19,37.4,37.68,37.17,37.35,1109300,0
2015-08-20,37.15,37.38,36.33,36.35,1249400,0
2015-08-21,35.83,36.11,35.47,35.48,1995900,0
2015-08-24,33.12,34.82,32.18,34.01,2650078,0
2015-08-25,34.36,35.14,34.36,34.46,2018000,0
2015-08-26,34.95,35.33,34.35,35.26,2176100,0
2015-08-27,35.67,36.41,35.44,36.31,1002800,0
2015-08-28,36.02,36.65,36.02,36.4,1248500,0
2015-08-31,36.35,36.57,36.03,36.22,1718800,0
2015-09-01,35.46,36.22,35.46,35.96,2275900,0
2015-09-02,36.29,36.45,35.72,36.4,832100,0
2015-09-03,36.56,36.84,36.31,36.38,810500,0
2015-09-04,35.95,36.27,35.68,35.99,548400,0
2015-09-08,36.44,36.67,36.21,36.53,894200,0
2015-09-09,36.93,37.14,36.04,36.11,618900,0
2015-09-10,36,36.75,36,36.54,879030,0
2015-09-11,36.39,36.44,36.05,36.39,469400,0
2015-09-14,36.36,36.36,35.9,36.15,450200,0
2015-09-15,36.32,36.32,36.05,36.25,779956,0
2015-09-16,36.2,36.37,36.12,36.26,731600,0
2015-09-17,36.39,36.58,36.08,36.14,897100,0
2015-09-18,35.71,36.17,35.46,35.6,1142300,0
2015-09-21,35.81,36.23,35.64,36.14,451700,0
2015-09-22,35.67,35.9,35.45,35.68,434000,0
2015-09-23,35.62,35.82,35.4,35.52,389400,0
2015-09-24,35.25,35.45,34.98,35.31,710605,0
2015-09-25,35.51,35.71,34.8,35.02,608900,0
2015-09-28,34.9,35.01,33.95,34.05,595250,0
2015-09-29,34.03,34.43,33.54,33.7,384600,0
2015-09-30,34.07,34.51,33.62,34.46,820700,0
2015-10-01,34.63,35.25,34.39,35.23,864100,0
2015-10-02,34.95,35.94,34.6,35.93,851000,0
2015-10-05,36.32,36.48,36.1,36.27,629339,0
2015-10-06,36.22,36.86,35.32,36.5,506700,0
2015-10-07,36.61,37.07,36.06,36.5,703800,0
2015-10-08,36.39,37.17,36.14,37.09,402900,0
2015-10-09,37.11,37.31,36.92,37.14,533000,0
2015-10-12,37.05,37.51,36.985,37.46,249751,0
2015-10-13,37.41,37.72,36.46,37.48,670900,0
2015-10-14,37.37,37.89,37.37,37.45,677800,0
2015-10-15,37.65,37.88,37.48,37.73,652200,0
2015-10-16,37.78,37.89,37.44,37.56,569000,0
2015-10-19,37.56,37.76,37.44,37.64,319700,0
2015-10-20,37.65,37.93,37.532,37.84,246023,0
2015-10-21,37.87,38.29,36.96,37.03,398600,0
2015-10-22,37.19,37.97,36.93,37.82,539600,0
2015-10-23,38.32,38.48,37.88,38.44,512200,0
2015-10-26,38.47,38.99,38.33,38.82,448400,0
2015-10-27,38.64,38.79,38.19,38.3,621700,0
2015-10-28,38.4,39.39,37.61,39.28,457900,0
2015-10-29,39.23,39.86,37.98,39.66,555900,0
2015-10-30,39.82,39.82,39.07,39.15,796400,0
2015-11-02,39.29,39.48,39.21,39.25,1094862,0
2015-11-03,39.26,39.49,39.08,39.48,896700,0
2015-11-04,39.46,39.83,38.91,39.55,582315,0
2015-11-05,39.49,39.52,37.98,39.22,862400,0
2015-11-06,39.23,39.35,38.89,39.1,814400,0
2015-11-09,38.89,39.1,38.31,39.09,676905,0
2015-11-10,38.99,39.5,38.74,39.3,672600,0
2015-11-11,39.46,39.87,39.41,39.61,869100,0
2015-11-12,39.57,40.61,39.57,40.34,2156500,0
2015-11-13,40.09,40.36,38.78,39.95,702900,0
2015-11-16,40.1,40.1,39.3,39.99,518600,0
2015-11-17,40.07,40.15,39.51,39.79,520100,0
2015-11-18,39.88,40.39,39.68,40.13,890300,0
2015-11-19,40.1,40.28,39.32,39.39,1141900,0
2015-11-20,39.84,39.84,39.23,39.32,1046600,0
2015-11-23,39.24,39.49,38.92,39.06,685000,0
2015-11-24,39.15,39.15,38.53,38.74,1382000,0
2015-11-25,38.67,39.12,38.61,39.06,381000,0
2015-11-27,39.02,39.67,38.7,39.17,189700,0
2015-11-30,39.19,39.22,38.71,39.1,840400,0
2015-12-01,39.4,39.57,39.18,39.43,780640,0
2015-12-02,39.36,39.6,39.08,39.11,519323,0
2015-12-03,39.12,39.27,38.17,38.51,652814,0
2015-12-04,38.44,39.05,38.39,38.73,500000,0
2015-12-07,38.67,38.71,37.93,38.36,913800,0
2015-12-08,37.99,38.21,37.72,37.86,1019293,0
2015-12-09,37.88,38.17,37.25,37.58,986200,0
2015-12-10,37.53,38.39,37.53,38.11,696200,0
2015-12-11,37.48,37.9,36.97,37.27,726600,0
2015-12-14,37.18,37.59,36.58,36.87,740092,0
2015-12-15,38.25,38.82,37.72,37.99,814000,0
2015-12-16,38.31,38.46,37.62,38.3,648000,0
2015-12-17,38.37,38.55,36,37.3,838000,0
2015-12-18,37.11,37.2,36.51,36.71,1487000,0
2015-12-21,36.93,37.16,36.77,37.01,518100,0
2015-12-22,37.07,37.4,36.77,37.31,322930,0
2015-12-23,37.58,38,37.25,37.98,417500,0
2015-12-24,38.06,38.28,37.99,38.03,160528,0
2015-12-28,37.97,37.98,37.18,37.59,448788,0
2015-12-29,37.6,38.12,37.6,38.1,543789,0
2015-12-30,38.15,38.22,37.54,37.84,214139,0
2015-12-31,37.79,38.44,37.7,38.08,867028,0
2016-01-04,37.35,37.485,36.42,36.74,657717,0
2016-01-05,36.75,37.75,36.02,36.31,623369,0
2016-01-06,35.74,36.44,35.74,36.26,516628,0
2016-01-07,35.51,36.18,35.51,35.72,642641,0
2016-01-08,35.87,36.07,35.34,35.42,544622,0
2016-01-11,35.54,35.66,34.91,35.44,527676,0
2016-01-12,35.64,35.905,34.9,35.36,435409,0
2016-01-13,35.4,35.73,34.15,34.27,489282,0
2016-01-14,34.35,34.8,33.91,34.48,955133,0
2016-01-15,33.33,33.99,33.01,33.42,1184289,0
2016-01-19,33.78,33.91,32.93,33.53,1098700,0
2016-01-20,33.13,33.405,32.1,33.19,1979958,0
2016-01-21,33.2,34.185,32.9,34.08,1470647,0
2016-01-22,34.61,35.24,34.5,34.76,1014836,0
2016-01-25,34.48,34.63,33.7899,34,1457958,0
2016-01-26,34.21,35.13,33.9316,35.11,664600,0
2016-01-27,35.14,35.52,32.1139,34.62,887757,0
2016-01-28,35.01,35.07,34.31,34.795,1027760,0
2016-01-29,35.05,35.61,35.01,35.59,1189775,0
2016-02-01,35.23,35.66,34.79,35.5,607387,0
2016-02-02,35.15,35.45,34.109,34.2,1001196,0
2016-02-03,34.49,34.9,33.3,33.61,1040289,0
2016-02-04,33.65,33.94,33.31,33.55,897920,0
2016-02-05,33.43,33.61,32.35,32.43,851445,0
2016-02-08,31.93,31.98,31.06,31.69,1430988,0
2016-02-09,31.25,32.035,31.2096,31.71,1318974,0
2016-02-10,31.83,32.6,31.33,32.13,1195959,0
2016-02-11,31.67,31.98,31.37,31.58,1004990,0
2016-02-12,32.04,32.14,31.36,32.14,1027595,0
2016-02-16,32.56,32.86,31.8449,32.27,733531,0
2016-02-17,32.56,33.175,32.47,33,1171360,0
2016-02-18,33.11,33.27,32.55,32.72,1347604,0
2016-02-19,32.51,35,32.46,33.19,918872,0
2016-02-22,33.51,34.055,33.51,33.82,702956,0
2016-02-23,33.66,33.91,33.265,33.3,397281,0
2016-02-24,32.91,33.655,32.68,33.57,425339,0
2016-02-25,33.6,34.32,33.22,34.31,574837,0
2016-02-26,34.75,35.01,33.975,34.77,843817,0
2016-02-29,34.78,35.47,34.78,34.9,991850,0
2016-03-01,35.11,35.87,34.87,35.77,691334,0
2016-03-02,35.66,36.17,35.59,36.16,533152,0
2016-03-03,36.02,36.795,35.98,36.67,642193,0
2016-03-04,36.89,37.15,34.96,36.88,801761,0
2016-03-07,36.64,37.12,36.54,36.72,634470,0
2016-03-08,36.43,36.62,36,36.04,1217366,0
2016-03-09,36.22,36.65,35.805,36.64,678158,0
2016-03-10,36.75,36.91,35.77,36.26,627530,0
2016-03-11,36.74,36.89,36.44,36.8,1003298,0
2016-03-14,36.67,37,34.8601,36.87,652575,0
2016-03-15,36.65,36.85,36.435,36.77,797097,0
2016-03-16,36.63,37.18,36.25,37.04,1001824,0
2016-03-17,37.01,37.4,36.82,37.25,1145691,0
2016-03-18,37.43,37.6,36.96,37.42,1765255,0
2016-03-21,37.43,37.5,37.1,37.19,792969,0
2016-03-22,37,37.6788,36.88,37.46,1202659,0
2016-03-23,37.41,37.46,36.79,37.05,799013,0
2016-03-24,36.95,37.21,36.74,37.04,650134,0
2016-03-28,37.14,37.65,37.0601,37.48,400405,0
2016-03-29,37.28,37.985,36.83,37.76,549048,0
2016-03-30,37.87,38,37.61,37.81,470514,0
2016-03-31,37.84,38.14,37.63,38.09,1096623,0
2016-04-01,37.97,38.33,37.45,38.31,884641,0
2016-04-04,38.31,38.45,37.775,37.79,545185,0
2016-04-05,37.53,37.7,37.1,37.51,876089,0
2016-04-06,37.53,38.18,37.4,38.15,431535,0
2016-04-07,37.93,38.13,37.02,37.18,888446,0
2016-04-08,37.43,37.7,37.04,37.61,608341,0
2016-04-11,37.7,37.98,37.23,37.23,422435,0
2016-04-12,37.3,37.67,37.1,37.46,642326,0
2016-04-13,37.74,38.22,37.55,38.11,496585,0
2016-04-14,38.17,38.24,37.82,37.88,297199,0
2016-04-15,38.02,38.34,37.68,38.26,595450,0
2016-04-18,28.01,28.07,18.04,18.15,2582605,0
2016-04-19,18.07,18.25,17.75,18.02,2946566,0
2016-04-20,17.94,18.08,17.51,18.02,2090310,0
2016-04-21,17.93,18.1,17.64,17.89,1321232,0
2016-04-22,17.8,18.28,17.8,18.26,684778,0
2016-04-25,18.12,18.22,17.69,18,2328836,0
2016-04-26,17.99,18.35,17.9,18.2,1011706,0
2016-04-27,18.05,18.31,17.87,18.11,1330238,0
2016-04-28,18.04,18.38,17.88,18.15,436059,0
2016-04-29,18.12,18.12,17.81,18,530442,0
2016-05-02,17.99,18.52,17.99,18.31,502256,0
2016-05-03,18.24,18.49,18.04,18.44,261348,0
2016-05-04,18.36,18.87,18.06,18.74,688368,0
2016-05-05,18.84,19.24,18.84,19.05,499910,0
2016-05-06,19.01,19.395,18.9,18.99,572990,0
2016-05-09,19.28,19.28,18.575,18.59,345745,0
2016-05-10,18.6,19.01,18.5,18.84,333867,0
2016-05-11,18.74,18.86,18.52,18.59,417495,0
2016-05-12,18.62,18.78,18.39,18.52,458073,0
2016-05-13,18.46,18.63,18.295,18.39,556519,0
2016-05-16,18.36,18.529,18.24,18.48,480102,0
2016-05-17,18.41,18.78,18.32,18.47,498427,0
2016-05-18,18.46,18.46,18.01,18.26,761236,0
2016-05-19,18.17,18.42,17.97,18.4,527734,0
2016-05-20,18.49,18.839,18.4,18.78,357161,0
2016-05-23,18.73,18.89,18.59,18.61,343868,0
2016-05-24,18.77,18.99,18.58,18.91,343489,0
2016-05-25,18.91,19.12,18.84,18.98,490687,0
2016-05-26,18.98,19.12,18.95,18.98,363067,0
2016-05-27,18.97,19.34,18.89,19.2,679292,0
2016-05-31,19.21,19.24,18.95,18.95,673746,0
2016-06-01,18.89,19.11,18.73,19.11,432815,0
2016-06-02,19.07,19.58,19.07,19.57,216880,0
2016-06-03,19.53,19.63,19.39,19.6,464120,0
2016-06-06,19.67,19.77,19.57,19.68,271460,0
2016-06-07,19.69,19.81,19.63,19.69,300201,0
2016-06-08,19.7,19.7,19.46,19.48,383042,0
2016-06-09,19.4,19.61,19.01,19.19,284766,0
2016-06-10,18.95,19.23,18.385,18.45,461538,0
2016-06-13,18.34,18.47,18.085,18.12,824844,0
2016-06-14,18.09,18.35,18.09,18.3,513467,0
2016-06-15,18.32,18.54,18.18,18.26,480416,0
2016-06-16,18.18,18.46,17.9,18.43,473307,0
2016-06-17,18.33,18.39,18.055,18.09,630013,0
2016-06-20,18.36,18.71,18.31,18.66,340400,0
2016-06-21,18.64,18.64,18.09,18.33,326918,0
2016-06-22,18.39,18.43,18.21,18.31,311745,0
2016-06-23,18.44,18.57,18.3,18.41,347461,0
2016-06-24,17.72,18.45,17.51,18.09,4928122,0
2016-06-27,17.98,17.98,17.47,17.7,1764503,0
2016-06-28,17.73,18,17.67,17.97,686407,0
2016-06-29,18.16,18.69,18.15,18.6,535710,0
2016-06-30,18.65,18.97,18.55,18.97,344185,0
2016-07-01,18.97,19.21,18.725,19.11,265849,0
2016-07-05,18.95,19.07,18.76,18.89,174634,0
2016-07-06,18.75,18.86,18.62,18.8,253684,0
2016-07-07,18.81,19.11,18.81,19.05,97052,0
2016-07-08,19.15,19.43,19.15,19.37,200057,0
2016-07-11,19.41,19.59,19.26,19.53,186113,0
2016-07-12,19.52,20.02,19.52,19.7,549092,0
2016-07-13,19.82,19.88,19.59,19.67,268515,0
2016-07-14,19.77,20.11,19.69,19.84,88294,0
2016-07-15,19.95,20.06,19.755,20.03,271193,0
2016-07-18,20.02,20.61,19.83,20.58,225233,0
2016-07-19,20.62,20.75,20.38,20.68,351079,0
2016-07-20,20.81,21,20.6,20.69,368897,0
2016-07-21,20.65,20.77,20.49,20.63,155372,0
2016-07-22,20.66,21.03,20.66,21.01,231640,0
2016-07-25,20.96,21.42,20.96,21.1,178273,0
2016-07-26,21.17,21.63,21.04,21.55,175096,0
2016-07-27,21.54,21.68,21.2,21.32,351161,0
2016-07-28,21.35,21.41,21.09,21.19,164481,0
2016-07-29,21.28,22.91,21.28,22.42,619144,0
2016-08-01,22.46,22.5,21.92,22.08,477935,0
2016-08-02,22.1,22.5,21.59,21.62,393537,0
2016-08-03,21.54,21.9,21.521,21.8,213990,0
2016-08-04,21.74,21.87,21.563,21.63,210176,0
2016-08-05,21.97,21.97,21.59,21.64,419172,0
2016-08-08,21.61,21.69,21.46,21.51,170229,0
2016-08-09,21.49,21.7,21.49,21.6,296631,0
2016-08-10,21.68,21.86,21.43,21.56,215036,0
2016-08-11,21.56,21.9,21.46,21.82,248935,0
2016-08-12,21.81,21.96,21.49,21.5,168656,0
2016-08-15,21.52,21.8,21.52,21.75,243945,0
2016-08-16,21.63,21.705,21.44,21.51,144344,0
2016-08-17,21.53,21.58,21.35,21.525,291619,0
2016-08-18,21.56,21.92,21.56,21.75,239112,0
2016-08-19,21.7,21.805,21.5401,21.79,192473,0
2016-08-22,21.71,21.71,21.42,21.45,176825,0
2016-08-23,21.52,21.7,21.5,21.57,173247,0
2016-08-24,21.53,21.64,21.195,21.29,155516,0
2016-08-25,21.22,21.4,21,21.04,165037,0
2016-08-26,21.1,21.22,20.77,20.88,269389,0
2016-08-29,20.89,21.21,20.83,21.15,299224,0
2016-08-30,21.17,21.39,21.05,21.38,216569,0
2016-08-31,21.42,21.42,21.13,21.26,391096,0
2016-09-01,21.22,21.41,20.95,21.16,303780,0
2016-09-02,21.27,21.72,21.225,21.69,521943,0
2016-09-06,21.69,21.69,21.38,21.66,219663,0
2016-09-07,21.6,22.09,21.41,21.7,492399,0
2016-09-08,20.9,21.76,20.88,21.64,1400727,0
2016-09-09,21.6,22.6,21.42,22.47,902819,0
2016-09-12,22.46,23.8,22.46,23.71,707165,0
2016-09-13,23.71,27.95,23.71,27.3,2178601,0
2016-09-14,27.42,27.5,26.83,26.92,1146651,0
2016-09-15,27,27.3,26.56,27.15,583220,0
2016-09-16,27.47,27.47,26.77,27.15,1448807,0
2016-09-19,27.16,27.98,27.08,27.94,1122009,0
2016-09-20,27.98,28.85,27.95,28.75,538922,0
2016-09-21,28.95,29.47,28.82,29.27,443707,0
2016-09-22,29.47,29.65,29.06,29.4,234890,0
2016-09-23,29.22,29.4,28.59,28.61,378597,0
2016-09-26,28.32,28.47,27.61,27.8,825859,0
2016-09-27,27.89,27.92,27.38,27.89,291144,0
2016-09-28,27.84,28.55,27.84,28.52,257128,0
2016-09-29,28.41,28.685,27.96,28.12,170688,0
2016-09-30,28.25,28.41,28.08,28.14,155450,0
2016-10-03,28.22,28.62,28.12,28.61,261598,0
2016-10-04,28.54,28.73,28.29,28.61,534887,0
2016-10-05,28.78,28.92,28.38,28.55,743608,0
2016-10-06,28.59,28.59,27.95,28.25,909454,0
2016-10-07,28.35,29.03,28.3,28.82,1348782,0
2016-10-10,28.95,29.38,28.79,29.2,757203,0
2016-10-11,29.14,29.37,28.545,29.36,849643,0
2016-10-12,29.35,29.495,28.7,28.7,482432,0
2016-10-13,28.57,28.58,27.18,27.23,707631,0
2016-10-14,27.34,27.91,26.95,27.54,649068,0
2016-10-17,27.5,27.86,27.35,27.65,364572,0
2016-10-18,27.85,28.12,27.56,27.58,360306,0
2016-10-19,27.58,27.78,27.44,27.57,219338,0
2016-10-20,27.59,27.82,27.27,27.8,501194,0
2016-10-21,27.55,28.25,27.36,28.03,122564,0
2016-10-24,28.2,28.44,27.94,28.09,177958,0
2016-10-25,28.03,28.26,26.92,27.97,133947,0
2016-10-26,27.81,27.91,27.2311,27.56,273397,0
2016-10-27,27.72,27.78,26.46,26.82,348597,0
2016-10-28,26.77,27.25,26.665,26.73,306161,0
2016-10-31,26.68,27.5,26.68,27.41,331055,0
2016-11-01,27.5,27.5,26.51,26.81,307590,0
2016-11-02,26.66,27,26.44,26.78,221854,0
2016-11-03,26.91,27.26,26.53,26.6,133342,0
2016-11-04,26.74,27.43,26.56,26.87,1737374,0
2016-11-07,27.26,27.64,27.03,27.64,1172233,0
2016-11-08,27.7,28.16,27.53,27.86,225619,0
2016-11-09,27.62,28.42,26.98,28.21,410988,0
2016-11-10,28.54,28.87,27.91,28.12,398091,0
2016-11-11,28.17,29.35,28.17,29.27,366047,0
2016-11-14,29.58,30.44,29,30.1,350078,0
2016-11-15,30.1,31.03,29.98,30.88,842232,0
2016-11-16,30.9,31.96,30.9,31.52,266149,0
2016-11-17,31.66,32.62,31.62,32.59,335355,0
2016-11-18,32.72,33.15,32.585,32.95,345648,0
2016-11-21,32.9,32.91,31.65,31.81,342391,0
2016-11-22,32.15,32.46,30.92,31.31,439501,0
2016-11-23,31.24,32.02,31.12,31.72,187547,0
2016-11-25,31.84,32.27,31.45,31.8,58163,0
2016-11-28,31.65,32.18,31.31,31.39,97834,0
2016-11-29,31.54,31.9,31.27,31.43,180310,0
2016-11-30,31.57,32.1,31.14,31.15,307141,0
2016-12-01,31.14,31.16,30.02,30.37,168432,0
2016-12-02,30.45,30.86,30.14,30.65,144547,0
2016-12-05,30.64,31.74,30.64,31.24,193317,0
2016-12-06,31.39,31.39,30.77,31.19,109764,0
2016-12-07,31.19,31.42,30.69,31.04,213716,0
2016-12-08,31,31.28,30.7053,31.02,212975,0
2016-12-09,31.21,31.41,30.72,31.2,173660,0
2016-12-12,31.08,31.08,30.25,30.49,316440,0
2016-12-13,30.49,31.26,30.49,30.8,244960,0
2016-12-14,30,31.1823,29.89,30.53,274555,0
2016-12-15,30.66,31.37,30.035,30.6,433692,0
2016-12-16,30.59,31.22,30.42,31.03,328385,0
2016-12-19,30.95,31.99,30.95,31.13,201906,0
2016-12-20,31.35,31.69,30.71,31.52,199579,0
2016-12-21,31.44,31.56,30.95,31.11,184745,0
2016-12-22,31.24,31.28,30.8372,31.18,181633,0
2016-12-23,31.21,31.61,30.93,31.51,148671,0
2016-12-27,31.42,31.89,31.42,31.71,116299,0
2016-12-28,31.83,32.28,31.53,31.67,98778,0
2016-12-29,31.76,32.13,31.55,31.93,63383,0
2016-12-30,31.99,31.99,30.99,31.33,158989,0
2017-01-03,31.59,32.05,31.29,31.5,249264,0
2017-01-04,31.68,31.91,31.09,31.79,116338,0
2017-01-05,31.9,32.28,31.46,32.12,141366,0
2017-01-06,32.33,32.53,31.61,31.63,319148,0
2017-01-09,31.15,31.5,30.26,30.66,252906,0
2017-01-10,30.78,31.04,30.32,30.81,166876,0
2017-01-11,30.77,31.13,30.595,31.04,85412,0
2017-01-12,30.97,30.97,29.79,30.04,100212,0
2017-01-13,30.19,30.595,30.02,30.26,106752,0
2017-01-17,30.02,30.22,28.33,28.72,277568,0
2017-01-18,28.96,29.24,28.5,29.12,140605,0
2017-01-19,28.82,28.82,27.55,27.84,1891297,0
2017-01-20,27.78,28.5,27.72,28.46,1662991,0
2017-01-23,28.46,29.05,28.26,28.89,455093,0
2017-01-24,29.13,29.62,28.39,29.42,717753,0
2017-01-25,29.04,30.25,28.91,30.13,1021300,0
2017-01-26,29.54,31.25,29.51,30.72,1170900,0
2017-01-27,30.86,30.9,30.01,30.58,734000,0
2017-01-30,30.38,30.38,28.77,29.4,570400,0
2017-01-31,29.43,29.43,28.28,28.74,605100,0
2017-02-01,28.94,29.42,28.74,29.35,838500,0
2017-02-02,29.19,29.8,29.06,29.6,505800,0
2017-02-03,29.76,30.63,29.59,30.41,565500,0
2017-02-06,30.2,30.56,29.61,30.11,496988,0
2017-02-07,29.9,30.25,29.475,30.1,492493,0
2017-02-08,29.87,30.48,29.42,30.46,485654,0
2017-02-09,30.41,31.32,29.85,31.18,456294,0
2017-02-10,31.31,32.16,30.94,32.16,343923,0
2017-02-13,32.27,32.47,31.27,31.43,240872,0
2017-02-14,31.5,32.24,30.61,31.24,316459,0
2017-02-15,31.09,31.48,30.65,31.21,139930,0
2017-02-16,31.28,31.94,30.78,31.91,243701,0
2017-02-17,32.09,32.09,31.52,31.96,160813,0
2017-02-21,31.95,33.61,31.95,33.53,541049,0
2017-02-22,33.53,34.11,33.38,34.08,645612,0
2017-02-23,34.09,34.09,32.93,33.47,307762,0
2017-02-24,33.12,33.48,32.89,33.18,152967,0
2017-02-27,33.32,33.48,32.78,32.84,298763,0
2017-02-28,32.72,32.87,30.64,30.7,500830,0
2017-03-01,31.37,31.92,31.27,31.87,544353,0
2017-03-02,31.79,32.27,31.43,32.23,530314,0
2017-03-03,32.13,32.92,31.98,32.83,396410,0
2017-03-06,32.56,34.115,32.51,33.99,1349759,0
2017-03-07,33.99,34.79,33.88,34.02,774956,0
2017-03-08,34.2,34.44,33.56,33.8,618230,0
2017-03-09,33.77,34.22,33.5,33.98,594007,0
2017-03-10,34.34,35.16,34,34.85,638372,0
2017-03-13,35.09,35.2,34.665,34.9,494730,0
2017-03-14,34.65,34.98,33.52,34.13,343692,0
2017-03-15,34.39,34.72,34.02,34.52,430143,0
2017-03-16,34.62,34.89,34,34.3,489959,0
2017-03-17,33.9,34.56,33.9,34.3,6006446,0
2017-03-20,34.32,34.455,33.42,33.85,814668,0
2017-03-21,33.93,34.3192,33.0801,33.29,531670,0
2017-03-22,33.14,33.2,32.79,33.1,444047,0
2017-03-23,33.07,33.8,32.92,33.61,478500,0
2017-03-24,33.98,34.03,33.19,33.71,337991,0
2017-03-27,33.01,33.6,32.975,33.49,284503,0
2017-03-28,33.2,33.68,33.18,33.51,187267,0
2017-03-29,33.24,33.91,33.22,33.81,184077,0
2017-03-30,33.6632,33.97,33.56,33.92,120037,0
2017-03-31,33.76,34.31,33.66,34.15,320125,0
2017-04-03,34.15,34.67,34.03,34.16,416555,0
2017-04-04,34.18,34.57,34.16,34.46,433171,0
2017-04-05,34.45,34.88,34.06,34.5,717799,0
2017-04-06,34.33,34.88,34.21,34.59,226961,0
2017-04-07,34.67,34.67,33.91,34.03,442744,0
2017-04-10,33.96,34.14,33.42,33.63,203170,0
2017-04-11,33.59,33.77,32.88,33.57,509037,0
2017-04-12,33.51,33.68,33.23,33.4,329746,0
2017-04-13,33.21,33.39,31.82,32.87,316952,0
2017-04-17,32.88,33.53,32.66,33.53,258466,0
2017-04-18,33.28,33.9,33.24,33.78,225599,0
2017-04-19,33.92,34.5,33.82,34.41,281440,0
2017-04-20,34.66,34.93,34.57,34.85,199157,0
2017-04-21,34.84,34.99,34.42,34.64,665443,0
2017-04-24,35.15,35.15,34.41,34.49,450604,0
2017-04-25,34.71,35.09,34.64,34.72,262163,0
2017-04-26,34.61,34.88,34.46,34.63,417701,0
2017-04-27,34.84,34.85,34.5,34.67,765960,0
2017-04-28,34.71,35.4,34.3,35.02,391253,0
2017-05-01,35.29,35.29,34.32,34.64,424880,0
2017-05-02,34.56,34.56,34.08,34.23,220697,0
2017-05-03,34,34,33.25,33.35,313259,0
2017-05-04,33.43,33.73,33.05,33.37,264091,0
2017-05-05,33.58,33.97,33.09,33.75,290865,0
2017-05-08,33.88,34.47,33.5,34.4,847346,0
2017-05-09,34.8,34.9,33.65,34.19,194888,0
2017-05-10,34.27,34.81,33.96,34.52,628922,0
2017-05-11,34.52,34.52,33.59,33.74,265668,0
2017-05-12,33.75,34.075,33.15,33.15,520949,0
2017-05-15,33.34,33.5,32.9,32.95,156454,0
2017-05-16,33.2,33.33,32.92,33.31,421671,0
2017-05-17,31.87,32.86,31,31.07,1804568,0
2017-05-18,31,31.57,30.772,31.3,1604225,0
2017-05-19,30.79,31.2,30.75,30.85,13122530,0
2017-05-22,30.97,31.2,30.73,30.95,1864820,0
2017-05-23,31.02,31.09,30.75,30.97,1407747,0
2017-05-24,31,31.79,30.75,31.67,1984745,0
2017-05-25,31.6,32.29,31.39,31.6,1662584,0
2017-05-26,31.66,31.85,31.51,31.59,1039578,0
2017-05-30,31.63,31.96,31.525,31.85,1956321,0
2017-05-31,31.98,33.36,31.85,33.3,4348202,0
2017-06-01,33.26,35.26,33.26,35.2,3332904,0
2017-06-02,35.25,36.98,34.78,36.95,5647604,0
2017-06-05,36.85,37.18,35.71,36.78,3684546,0
2017-06-06,36.68,36.68,35.71,35.94,1175669,0
2017-06-07,36.08,36.865,36,36.77,1545714,0
2017-06-08,36.72,37.07,36.19,36.82,908744,0
2017-06-09,36.98,37.17,35.92,36.61,1005226,0
2017-06-12,36.43,36.58,35.87,36.26,887837,0
2017-06-13,36.49,36.77,35.83,36.65,1266397,0
2017-06-14,36.84,36.97,35.78,36.17,559323,0
2017-06-15,35.88,36.1,35.18,35.6,704509,0
2017-06-16,35.5,35.77,34.51,34.6,1351342,0
2017-06-19,34.88,34.96,34.55,34.79,784792,0
2017-06-20,34.67,34.75,34.39,34.64,888714,0
2017-06-21,34.63,35.59,34.46,35.53,857920,0
2017-06-22,35.53,35.53,34.93,35.03,819620,0
2017-06-23,35.2,35.5,34.87,35.24,6210407,0
2017-06-26,35.45,36.51,34.85,36.44,1760490,0
2017-06-27,36.62,36.83,36.16,36.48,1756746,0
2017-06-28,36.59,37.07,36.37,36.92,942055,0
2017-06-29,36.96,37.07,35.73,36.45,737244,0
2017-06-30,36.53,36.86,36.33,36.62,1535413,0
2017-07-03,36.75,36.83,35.98,36.34,475816,0
2017-07-05,36.23,37,35.945,36.29,955917,0
2017-07-06,35.1,35.25,33.96,34,5767292,0
2017-07-07,34.02,34.84,34.01,34.71,2422521,0
2017-07-10,34.73,34.93,34.38,34.59,1669735,0
2017-07-11,34.6,34.9,34.28,34.34,1669424,0
2017-07-12,34.55,34.63,33.46,34.06,1122685,0
2017-07-13,34.19,34.44,33.39,33.64,1465976,0
2017-07-14,33.87,34.03,33.65,33.875,800704,0
2017-07-17,33.99,34.34,33.82,33.91,1011955,0
2017-07-18,33.79,33.8932,33.25,33.52,1337007,0
2017-07-19,33.74,33.9751,33.07,33.62,1216732,0
2017-07-20,33.61,34.16,32.99,33.79,2747607,0
2017-07-21,33.84,34.23,33.72,34.23,1297638,0
2017-07-24,34.24,34.5311,34.11,34.33,4547598,0
2017-07-25,34.41,34.49,33.92,34.35,889597,0
2017-07-26,34.35,34.54,34.01,34.13,890847,0
2017-07-27,34.19,34.52,33.7,34.28,748707,0
2017-07-28,34.05,35.2,33.93,34.94,1096252,0
2017-07-31,35.11,35.2,34.83,35.17,1256974,0
2017-08-01,35.21,35.39,34.85,35.24,836313,0
2017-08-02,35.12,35.45,34.49,35.42,693985,0
2017-08-03,35.34,35.42,35.03,35.21,912557,0
2017-08-04,35.15,35.36,35.01,35.18,1229115,0
2017-08-07,35.18,35.42,34.77,34.94,1020889,0
2017-08-08,35.02,35.07,34.31,34.49,767400,0
2017-08-09,34.14,34.14,33,33.53,1502526,0
2017-08-10,33.35,34.2,33.35,34.01,1463728,0
2017-08-11,33.99,34.69,33.96,34.61,1339386,0
2017-08-14,34.79,34.84,33.81,33.87,1141119,0
2017-08-15,33.8,34.46,33.71,34.27,1165253,0
2017-08-16,34.39,34.755,34.11,34.58,1534494,0
2017-08-17,34.71,34.92,34.12,34.18,1089639,0
2017-08-18,34.05,34.63,33.95,34.2,1413164,0
2017-08-21,34.19,35.31,34.09,35.15,2460589,0
2017-08-22,35.18,37,35.17,36.9,2253106,0
2017-08-23,36.85,38.29,36.8,38.15,2447541,0
2017-08-24,38.13,38.82,37.86,38.55,1534749,0
2017-08-25,38.63,39,37.35,37.66,1751998,0
2017-08-28,37.82,37.89,37.17,37.83,716711,0
2017-08-29,37.61,37.935,37.24,37.84,618158,0
2017-08-30,37.93,38.98,37.69,38.89,788514,0
2017-08-31,38.88,39.45,38.88,39.3,686313,0
2017-09-01,39.43,39.68,38.52,38.92,602783,0
2017-09-05,39,39.33,37.53,38.26,2209161,0
2017-09-06,38.25,39.21,37.99,39.04,1274435,0
2017-09-07,39.16,39.445,38.08,38.79,1283016,0
2017-09-08,38.63,39.205,38.61,38.94,712977,0
2017-09-11,39.28,39.67,39.03,39.12,1578098,0
2017-09-12,39.23,39.45,38.57,39.33,1257906,0
2017-09-13,39.27,39.65,38.74,38.98,1557673,0
2017-09-14,38.89,39.01,38.27,38.36,1844014,0
2017-09-15,38.23,39.42,38.23,38.79,5766935,0
2017-09-18,38.72,39.21,38.6,38.78,2171838,0
2017-09-19,38.73,39.09,38.15,38.3,1475097,0
2017-09-20,37.75,38.47,37.45,38.27,7800313,0
2017-09-21,38.2,38.47,37.3,37.45,2021935,0
2017-09-22,37.33,37.58,36.94,37.56,1813674,0
2017-09-25,37.62,37.717,36.85,37.01,1415442,0
2017-09-26,37.25,37.25,36.25,36.34,1323665,0
2017-09-27,36.4,37.435,36.4,37.32,1037823,0
2017-09-28,38,38.49,37.54,38.03,2819372,0
2017-09-29,38.13,38.21,37.69,38.09,2207812,0
2017-10-02,38,38.21,37.46,37.91,1194803,0
2017-10-03,38.17,39.1,37.79,39.08,3393734,0
2017-10-04,39.01,39.97,38.76,39.88,2267635,0
2017-10-05,39.99,41.1287,39.95,40.72,4040042,0
2017-10-06,40.75,40.83,40.085,40.45,3091133,0
2017-10-09,40.48,40.6,40.1,40.16,1626664,0
2017-10-10,40.13,40.315,39.51,39.58,584055,0
2017-10-11,39.61,39.61,39.07,39.23,1571951,0
2017-10-12,39.08,39.65,38.59,39.64,1051405,0
2017-10-13,39.27,39.8,39.27,39.5,543815,0
2017-10-16,39.58,40.1,39.45,40.04,1002921,0
2017-10-17,40.67,40.67,39.78,40.12,757107,0
2017-10-18,40.12,40.31,39.95,40.07,746266,0
2017-10-19,40.25,40.27,39.46,39.98,766037,0
2017-10-20,40.31,41.14,39.77,40.42,1544789,0
2017-10-23,40.3,40.42,39.08,39.19,1187413,0
2017-10-24,39.25,39.8,38.91,39,2828334,0
2017-10-25,38.9,39.14,38.35,39,934960,0
2017-10-26,38.85,39.11,37.28,37.63,1725722,0
2017-10-27,37.715,38.97,37.55,38.49,1116504,0
2017-10-30,38.52,38.8,38,38.68,716218,0
2017-10-31,38.62,38.63,37.82,38.14,1274876,0
2017-11-01,38.19,38.76,38.05,38.46,936134,0
2017-11-02,38.34,38.7,37.88,38.05,1180073,0
2017-11-03,37.99,38.54,37.29,37.87,1758133,0
2017-11-06,37.89,38.9,37.85,38.73,720954,0
2017-11-07,38.71,39.1999,37.975,38.01,845409,0
2017-11-08,38.06,38.23,37.44,37.55,1520987,0
2017-11-09,37.25,39.12,36.82,37.42,2119373,0
2017-11-10,37.11,37.9,37.11,37.45,2300982,0
